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 6812,2000-02-04,24.1875,24.25,24.0,24.25,19600.0,-0.005141388174807249,7.0,-0.2,71.25,67.41749576961932,0.03330607533980867,-1.0978048527720574,-1.227404226761152,-1.455221550827158,19.919805336200042,0.3125,0.7890046236697401,0.875,-1.0922482785539955,2.8422482785539955,-0.10862413927699777,1.8586241392769978,-0.9080153235459214,78.57142857142857,9.12765268598902,0.9836241392769979,2,0.0625,-1.125,-0.53125,-1.375,-2.0625,4,-0.06976744186046513,1.2857142857142858,24.3125,1.0,23.9375,1.0,24.0,-0.06976744186046513 6813,2000-02-07,24.1875,24.5625,24.1875,24.1875,16400.0,0.0,0.0,-0.0,74.02597402597402,67.44154579366935,0.05911899664957687,-1.0429860131351312,-1.227404226761152,-1.455221550827158,20.195880143667576,0.375,1.010174249489399,0.8062499999999986,-1.1834025086715876,2.7959025086715847,-0.18857625433579273,1.8010762543357899,-0.735963791191331,57.14285714285714,-16.906777847748586,0.9948262543357926,2,0.0625,-1.125,-0.53125,-1.375,-2.0625,0,-0.05167958656330751,7.0,24.1875,1.2857142857142858,24.3125,1.0,23.9375,-0.05167958656330751 6814,2000-02-08,24.6875,24.8125,24.25,24.25,31800.0,0.02067183462532296,-1.5714285714285714,100.0,74.68354430379746,67.53865918192197,-0.4050976388805765,-1.4707178336721256,-1.727404226761152,-1.955221550827158,20.576276575583865,0.625,1.1510671483449926,1.2124999999999986,-0.8400177093921499,3.265017709392147,0.18624114530392433,2.238758854696073,-1.0811174120721994,86.66666666666667,13.037910999630014,1.026258854696074,2,-0.4375,-1.625,-1.03125,-1.875,-1.75,1,-0.0582278481012658,0.0,24.1875,7.0,24.1875,1.2857142857142858,24.3125,-0.0582278481012658 6815,2000-02-09,25.0625,25.1875,24.1875,24.5,38300.0,0.0151898734177216,1.4615384615384615,1.2857142857142858,75.60975609756098,68.89075872442278,-0.8498751645771563,-1.7327368689609983,-2.102404226761152,-2.330221550827158,21.10366236628971,1.0,1.2159396090807135,1.4593750000000014,-0.6558404767677573,3.57459047676776,0.4017672616161221,2.5169827383838808,-1.3167556708649784,90.47619047619048,18.798253831169006,1.0576077383838796,2,-0.71875,-1.90625,-1.40625,-2.25,-2.4375,2,-0.07730673316708225,-1.5714285714285714,24.6875,0.0,24.1875,7.0,24.1875,-0.07730673316708225 6816,2000-02-10,24.125,25.0,24.125,25.0,17200.0,-0.03740648379052369,1.0,-1.5555555555555556,57.83132530120482,68.35675457596079,0.08697301330419549,-0.6514287844169502,-1.164904226761152,-1.392721550827158,21.61585760878204,0.9375,1.1124349851473951,0.4093750000000007,-1.552630469035769,2.3713804690357705,-0.571627734517886,1.3903777345178874,-0.20624499036118138,10.526315789473683,-56.14833010122773,0.9810027345178853,2,0.21875,-0.96875,-0.46875,-1.3125,-1.75,3,-0.04922279792746109,1.4615384615384615,25.0625,-1.5714285714285714,24.6875,0.0,24.1875,-0.04922279792746109 6817,2000-02-11,23.5,24.4375,23.5,23.9375,23500.0,-0.025906735751295318,-3.2857142857142856,0.5,44.44444444444445,66.69780395867686,0.6642504846827002,0.07072324314554379,-0.539904226761152,-0.767721550827158,21.748440571952735,0.9375,0.9288583569889539,-0.2749999999999986,-2.1270081561716374,1.5770081561716403,-1.2010040780858162,0.6510040780858191,1.6875,0.0,-60.830208389589714,0.9260040780858192,2,0.84375,-0.34375,0.15625,-0.6875,-1.125,4,-0.058510638297872286,1.0,24.125,1.4615384615384615,25.0625,-1.5714285714285714,24.6875,-0.058510638297872286 6818,2000-02-14,23.8125,23.8125,23.0625,23.3125,23100.0,0.013297872340425565,2.0,-1.1428571428571428,46.42857142857143,64.85170319953262,0.37118905171972116,-0.10956648303772454,-0.852404226761152,-1.080221550827158,21.638644191253086,0.75,0.8581760072622941,-0.05000000000000071,-1.7175107511686747,1.6175107511686733,-0.8837553755843359,0.7837553755843345,1.3412499999999987,35.294117647058826,-20.646410089521723,0.8337553755843361,2,0.3125,-0.65625,-0.15625,-1.0,-1.4375,0,-0.07086614173228345,-3.2857142857142856,23.5,1.0,24.125,1.4615384615384615,25.0625,-0.07086614173228345 6819,2000-02-15,23.5,23.75,23.0625,23.75,25800.0,-0.013123359580052507,4.5,-0.5,35.06493506493507,60.983416198715496,0.6764402629772661,0.34879961584175945,-0.539904226761152,-0.767721550827158,21.522914277708338,0.75,0.778408525519005,-0.4437500000000014,-1.8397617063300302,0.9522617063300274,-1.1417558531650158,0.254255853165013,1.5701,20.588235294117645,-28.54892303988224,0.6980058531650136,2,0.625,-0.34375,0.15625,-0.6875,-1.25,1,-0.058510638297872286,2.0,23.8125,-3.2857142857142856,23.5,1.0,24.125,-0.058510638297872286 6820,2000-02-16,23.0625,23.5625,23.0,23.5625,14700.0,-0.018617021276595702,1.25,2.0,37.5,57.4265056296098,1.0915577288496827,0.8962418838609594,-0.10240422676115202,-0.330221550827158,21.364663561920345,0.5625,0.7264614428323775,-0.921875,-2.1472072589146123,0.3034572589146123,-1.5345411294573061,-0.30920887054269386,1.9272959999999983,3.125,-42.20417652491728,0.6126661294573065,2,1.03125,0.09375,0.59375,-0.25,-1.0,2,-0.005420054200542035,4.5,23.5,2.0,23.8125,-3.2857142857142856,23.5,-0.005420054200542035 6821,2000-02-17,23.0,23.25,22.8125,22.8125,26300.0,-0.0027100271002710175,-3.6666666666666665,-0.375,36.111111111111114,53.522184641955484,1.0597438837183404,1.0572494048639918,-0.03990422676115202,-0.267721550827158,21.08848046932701,0.4375,0.6407501162001417,-1.0124999999999993,-2.1071941413736717,0.08219414137367309,-1.5598470706868355,-0.4651529293131631,1.8704082399999997,11.538461538461538,-31.828434134937055,0.5473470706868359,2,1.0,0.15625,0.65625,-0.1875,-0.9375,3,-0.016304347826086918,1.25,23.0625,4.5,23.5,2.0,23.8125,-0.016304347826086918 6822,2000-02-18,22.1875,22.9375,21.8125,22.9375,26600.0,-0.03532608695652173,2.0,-4.0,32.5,48.90818752795836,1.7418870837523137,1.8774011494893692,0.772595773238848,0.544778449172842,20.89810346712509,1.1875,0.49793480802905066,-1.7687500000000007,-3.1040624018469494,-0.43343759815305205,-2.436406200923475,-1.1010937990765264,2.518275580800001,18.75,-25.322030021442785,0.6676562009234736,2,1.3125,0.96875,1.46875,0.625,0.0,4,0.008450704225352101,-3.6666666666666665,23.0,1.25,23.0625,4.5,23.5,0.008450704225352101 6823,2000-02-22,21.4375,22.125,21.125,22.125,66400.0,-0.033802816901408406,1.9090909090909092,0.9166666666666666,27.47252747252746,43.662518991150584,2.3029572414921553,2.551474887114466,1.522595773238848,1.294778449172842,20.968230474427262,1.0625,0.29982671802714833,-2.3874999999999993,-4.132134632236777,-0.6428653677632212,-3.2598173161183865,-1.515182683881612,2.978948022720001,11.904761904761903,-32.14073137734105,0.8723173161183884,2,1.71875,1.71875,2.21875,1.375,0.625,1,0.0437317784256559,2.0,22.1875,-3.6666666666666665,23.0,1.25,23.0625,0.0437317784256559 6824,2000-02-23,21.25,21.5,21.0625,21.5,47300.0,-0.008746355685131157,2.5,0.36363636363636365,26.881720430107535,38.24829280587798,2.180915842562989,2.643136031342337,1.710095773238848,1.482278449172842,21.06513031979577,0.4375,0.08169448461423201,-2.4281250000000014,-4.506868848299273,-0.3493811517007295,-3.4674969241496356,-1.3887530758503672,2.7714742599935995,7.5,-36.84016172056947,1.0393719241496353,2,1.78125,1.875,2.40625,1.5625,1.25,2,0.05294117647058827,1.9090909090909092,21.4375,2.0,22.1875,-3.6666666666666665,23.0,0.05294117647058827 6825,2000-02-24,20.5625,21.125,20.4375,21.0625,41100.0,-0.032352941176470584,1.2,2.0,19.387755102040813,33.976785005970875,2.417151796459315,3.147437265629712,2.397595773238848,2.169778449172842,21.384249505854886,0.8125,-0.184556958746672,-2.8968750000000014,-5.311289974906465,-0.4824600250935376,-4.104082487453233,-1.6896675125467695,3.044717863594496,4.444444444444445,-34.35127481731689,1.2072074874532328,2,1.875,2.25,3.09375,2.25,1.5,3,0.0820668693009119,2.5,21.25,1.9090909090909092,21.4375,2.0,22.1875,0.0820668693009119 6826,2000-02-25,20.8125,20.9375,20.5,20.5,67400.0,0.012158054711246091,-1.8,-0.625,23.0,31.59406895658816,1.8415146650631051,2.773842866149863,2.147595773238848,1.919778449172842,21.720614289263523,0.4375,-0.5155407812221284,-2.4781249999999986,-5.137602528328479,0.1813525283284818,-3.8078637641642388,-1.1483862358357584,2.2875630054193756,15.0,-17.9892232048185,1.3297387641642406,2,1.3125,2.0,2.84375,2.0,1.125,4,0.06006006006006004,1.2,20.5625,2.5,21.25,1.9090909090909092,21.4375,0.06006006006006004 6827,2000-02-28,21.375,21.375,20.625,20.9375,37700.0,0.027027027027026973,2.4285714285714284,1.4,29.35779816513761,29.69731637176218,1.057043297417863,2.092178555697405,1.585095773238848,1.357278449172842,21.82282077924991,0.75,-0.904164338602385,-1.7718750000000014,-4.522256253476261,0.9785062534762581,-3.147065626738133,-0.3966843732618699,1.2990529245522744,55.55555555555556,24.563202544213162,1.3751906267381302,2,0.71875,1.4375,2.28125,1.4375,0.25,0,0.032163742690058506,-1.8,20.8125,1.2,20.5625,2.5,21.25,0.032163742690058506 6828,2000-02-29,22.0,22.0,21.5,21.5,66500.0,0.029239766081871288,1.0,1.1428571428571428,30.630630630630634,29.20461587906168,0.16528369927690179,1.3856252116729202,0.960095773238848,0.732278449172842,21.60975833389322,0.625,-1.1227216216530778,-1.0500000000000007,-3.8195477495147223,1.719547749514721,-2.4347738747573615,0.3347738747573601,0.31620445662391106,100.0,72.9085231560073,1.3847738747573615,2,0.0,0.8125,1.65625,0.8125,0.1875,1,0.008522727272727293,2.4285714285714284,21.375,-1.8,20.8125,1.2,20.5625,0.008522727272727293 6829,2000-03-01,22.125,22.1875,21.875,22.0,60900.0,0.005681818181818121,1.5,0.25,28.037383177570092,28.153214009902804,-0.19586924377490433,1.173097903639679,0.835095773238848,0.607278449172842,21.295902340592555,0.3125,-1.2228058529003683,-0.8312500000000007,-3.5923222078283423,1.929822207828341,-2.2117861039141715,0.5492861039141701,-1.6875,96.42857142857143,74.159386148517,1.3805361039141701,3,-0.28125,0.6875,1.53125,0.6875,0.3125,2,-0.0028248587570621764,1.0,22.0,2.4285714285714284,21.375,-1.8,20.8125,-0.0028248587570621764 6830,2000-03-02,22.6875,22.8125,22.0625,22.1875,37900.0,0.025423728813559254,1.0,4.0,38.61386138613861,28.431297373794745,-0.9131885581229753,0.5398266657999216,0.272595773238848,0.044778449172842016,20.946585947980456,0.75,-1.3581014950469417,-0.2062500000000007,-2.9301391989985603,2.517639198998559,-1.5681945994992788,1.1556945994992773,-2.215,94.5945945945946,67.91368734044835,1.3619445994992796,3,-1.0,0.125,0.96875,0.125,-0.5625,3,-0.008264462809917328,1.5,22.125,1.0,22.0,2.4285714285714284,21.375,-0.008264462809917328 6831,2000-03-03,22.8125,22.9375,22.6875,22.875,27700.0,0.005509641873278293,1.6666666666666667,-0.125,44.08602150537634,29.71863309661434,-1.1930437441806347,0.3127219655482847,0.14759577323884798,-0.08022155082715798,20.22076011135389,0.25,-1.4141232701994788,-0.006250000000001421,-2.6469922700525075,2.6344922700525046,-1.3266211350262544,1.3141211350262516,-2.2464000000000013,94.5945945945946,61.872703566218405,1.3203711350262533,3,-1.125,0.0,0.84375,0.0,-1.25,4,-0.0328767123287671,1.0,22.6875,1.5,22.125,1.0,22.0,-0.0328767123287671 6832,2000-03-06,22.5,22.625,22.3125,22.625,27700.0,-0.013698630136986356,4.0,2.0,38.70967741935484,30.967205312928495,-0.9292773691022376,0.5189219826390641,0.460095773238848,0.23227844917284202,19.283445162487713,0.5,-1.4739475442197367,-0.234375,-2.797677185093523,2.328927185093523,-1.5160260925467597,1.0472760925467597,-1.7916160000000012,69.56521739130434,35.633295250599254,1.281651092546761,3,-0.8125,0.3125,1.15625,0.3125,-0.8125,0,-0.025000000000000022,1.6666666666666667,22.8125,1.0,22.6875,1.5,22.125,-0.025000000000000022 6833,2000-03-07,22.9375,22.9375,22.5625,22.5625,23400.0,0.019444444444444375,1.0,-3.0,45.26315789473684,33.00958725344286,-1.2646139044678897,-0.017946579521229467,0.022595773238847983,-0.20522155082715798,18.09468877642619,0.4375,-1.5190600261650573,0.265625,-2.207877670410177,2.739127670410177,-0.9711263352050885,1.5023763352050885,-2.0953690400000013,100.0,61.72071192529502,1.2367513352050885,3,-1.25,-0.125,0.71875,-0.125,-1.3125,1,-0.05722070844686644,4.0,22.5,1.6666666666666667,22.8125,1.0,22.6875,-0.05722070844686644 6834,2000-03-08,23.25,23.4375,23.0,23.0,33600.0,0.013623978201634968,-2.5,0.6666666666666666,51.61290322580645,36.5901592671946,-1.4120737041825464,-0.467638336656627,-0.289904226761152,-0.517721550827158,16.786667703216146,0.5,-1.4673172318382939,0.6499999999999986,-1.654672028270987,2.954672028270984,-0.5023360141354942,1.8023360141354914,-2.2821468976000006,86.36363636363636,41.834944383122306,1.1523360141354926,3,-1.28125,-0.4375,0.40625,-0.4375,-1.8125,2,-0.045698924731182755,1.0,22.9375,4.0,22.5,1.6666666666666667,22.8125,-0.045698924731182755 6835,2000-03-09,23.125,23.3125,22.9375,23.1875,12800.0,-0.005376344086021501,1.4,-0.25,51.063829787234035,39.70836257688727,-0.9894035490761972,-0.5219964344075549,-0.16490422676115202,-0.392721550827158,15.014840089132313,0.375,-1.3047847854928207,0.6218749999999993,-1.391433925363252,2.6351839253632505,-0.38477946268162455,1.6285294626816231,-1.9595751457920016,72.22222222222221,22.54888086740918,1.0066544626816254,3,-1.09375,-0.3125,0.53125,-0.3125,-1.6875,3,-0.02972972972972976,-2.5,23.25,1.0,22.9375,4.0,22.5,-0.02972972972972976 6836,2000-03-10,22.9375,23.1875,22.9375,23.0625,17500.0,-0.008108108108108136,-3.0,2.0,57.14285714285714,42.79559135218944,-0.5238625273937814,-0.45115330927804465,0.022595773238847983,-0.20522155082715798,13.272443716273905,0.25,-1.1114954559809576,0.4937499999999986,-1.383616927094259,2.3711169270942563,-0.44493346354713026,1.4324334635471274,-1.590309134128642,55.55555555555556,1.8892152327543386,0.938683463547128,3,-0.46875,-0.125,0.71875,-0.125,-1.5625,4,-0.03542234332425065,1.4,23.125,-2.5,23.25,1.0,22.9375,-0.03542234332425065 6837,2000-03-13,22.125,22.8125,22.0,22.6875,34900.0,-0.03542234332425065,1.0,4.5,56.470588235294116,45.6666977527076,0.4539508137052515,0.26672873689096477,0.835095773238848,0.607278449172842,12.413172853546866,0.9375,-0.8015220799990956,-0.25,-2.0641439912676702,1.5641439912676702,-1.1570719956338351,0.6570719956338351,-0.6105844033983523,8.695652173913043,-48.177337161020404,0.907071995633835,3,0.53125,0.6875,1.53125,0.6875,-0.5625,0,-0.025423728813559365,-3.0,22.9375,1.4,23.125,-2.5,23.25,-0.025423728813559365 6838,2000-03-14,22.125,22.125,21.5,22.125,25100.0,0.0,1.0,-0.0,58.536585365853654,49.05549799585022,0.5291975129388966,0.14105533444435991,0.835095773238848,0.607278449172842,12.419968304529567,0.625,-0.5110778062585908,-0.16562499999999858,-1.850637786926324,1.5193877869263268,-1.008131393463163,0.6768813934631659,1.3125,32.25806451612903,-29.58546975149165,0.8425063934631629,3,0.34375,0.6875,1.53125,0.6875,-0.625,1,-0.019774011299435013,1.0,22.125,-3.0,22.9375,1.4,23.125,-0.019774011299435013 6839,2000-03-15,22.125,22.25,21.625,21.875,21000.0,0.0,1.5,100.0,67.6056338028169,52.276806042147804,0.5913883118399852,0.034532561987894894,0.835095773238848,0.607278449172842,12.36789332075616,0.625,-0.27870276052085075,-0.09687500000000071,-1.6834526433635446,1.4897026433635432,-0.8901638216817709,0.6964138216817695,1.2737499999999997,34.48275862068966,-33.191201210737,0.7932888216817714,3,0.34375,0.6875,1.53125,0.6875,-0.5625,2,-0.02259887005649719,1.0,22.125,1.0,22.125,-3.0,22.9375,-0.02259887005649719 6840,2000-03-16,22.9375,23.1875,22.125,22.25,47100.0,0.03672316384180796,-1.2666666666666666,2.75,71.25,55.29502587488377,-0.20329888313573719,-0.830386635785878,0.06335905050829282,-0.20522155082715798,12.29213772175203,1.0625,-0.06654210949211858,0.7218750000000007,-0.8516910765815915,2.295441076581593,-0.06490803829079539,1.5086580382907968,0.4232750000000003,85.18518518518519,10.400190627239041,0.7867830382907955,3,-0.46875,-0.125,0.71875,-0.125,-1.3125,3,-0.06539509536784738,1.5,22.125,1.0,22.125,1.0,22.125,-0.06539509536784738 6841,2000-03-17,22.625,22.6875,22.25,22.5,37300.0,-0.013623978201634857,2.5,0.18181818181818182,63.15789473684211,58.011494465715685,0.08918609689513346,-0.5770044852883558,0.3896530601236208,0.10727844917284202,12.525682603363364,0.6875,0.1572406442616412,0.4281250000000014,-1.1147251266026608,1.9709751266026636,-0.34330006330133145,1.1995500633013343,0.6985595000000018,66.66666666666666,-10.114883132126863,0.7714250633013318,3,-0.15625,0.09375,1.125,0.1875,-0.75,4,-0.0524861878453039,-1.2666666666666666,22.9375,1.5,22.125,1.0,22.125,-0.0524861878453039 6842,2000-03-20,22.375,22.5,22.1875,22.375,29600.0,-0.011049723756906049,1.5,0.0,54.285714285714285,59.01400073137985,0.3571481087800521,-0.3291109079149699,0.6447818402873153,0.357278449172842,12.455058858111315,0.4375,0.24790083742617242,0.1687499999999993,-1.3761375789451193,1.713637578945118,-0.6036937894725583,0.9411937894725568,0.9120883100000015,51.85185185185185,-21.08422356642619,0.7724437894725589,3,0.09375,0.0625,1.375,0.4375,-0.1875,0,-0.04469273743016755,2.5,22.625,-1.2666666666666666,22.9375,1.5,22.125,-0.04469273743016755 6843,2000-03-21,22.375,22.5625,22.25,22.375,23700.0,0.0,-1.5,0.0,52.94117647058823,59.16158664746671,0.30057512134103703,-0.26906993987191186,0.6439717545815853,0.357278449172842,11.631723157619101,0.3125,0.2842290036885551,0.12187499999999929,-1.3811236474413384,1.624873647441337,-0.6296243237206696,0.8733743237206681,0.8763465438000004,48.0,-21.057104612618787,0.7514993237206686,3,0.03125,-0.25,1.375,0.4375,0.625,1,-0.03631284916201116,1.5,22.375,2.5,22.625,-1.2666666666666666,22.9375,-0.03631284916201116 6844,2000-03-22,22.375,22.4375,21.8125,22.375,27000.0,0.0,9.0,0.0,45.76271186440678,58.57257354493035,0.18260667322126878,-0.1902189772179348,0.6431449666634741,0.357278449172842,10.626332114713064,0.625,0.3848440914102085,0.06562500000000071,-1.3615979890687306,1.492847989068732,-0.647986494534365,0.7792364945343664,0.8413196129239999,40.909090909090914,-23.888368777160586,0.7136114945343651,3,-0.03125,-0.28125,1.265625,0.4375,0.5625,2,-0.03910614525139666,-1.5,22.375,1.5,22.375,2.5,22.625,-0.03910614525139666 6845,2000-03-23,22.25,22.375,22.25,22.3125,21900.0,-0.005586592178770999,-3.0,-100.0,42.37288135593221,56.931465124160916,0.19046456653027377,0.07134426303577968,0.7759229715918394,0.482278449172842,8.9449135964769,0.125,0.40448129867976945,-0.1437500000000007,-1.3122088365156692,1.0247088365156678,-0.727979418257835,0.44047941825783354,0.9319932206655182,50.0,-10.572753890730539,0.5842294182578344,3,0.09375,-0.25,1.390625,0.5625,0.875,3,-0.030898876404494402,9.0,22.375,-1.5,22.375,1.5,22.375,-0.030898876404494402 6846,2000-03-24,22.0625,22.1875,22.0,22.0,12200.0,-0.008426966292134797,-5.0,-1.0,43.85964912280702,55.5302496672179,0.26909085393959487,0.3766012359243902,0.9893312764377598,0.669778449172842,7.287154638436645,0.25,0.34456370159758976,-0.3937500000000007,-1.3132929356622185,0.5257929356622171,-0.8535214678311114,0.06602146783110996,1.0858533562522084,33.33333333333333,-25.02369041702655,0.45977146783110895,3,0.28125,-0.125,1.5625,0.75,1.5,4,-0.019830028328611915,-3.0,22.25,9.0,22.375,-1.5,22.375,-0.019830028328611915 6847,2000-03-27,22.0625,22.1875,21.75,22.0625,35500.0,0.0,2.5,0.0,36.0,53.0261846265675,0.28976474932533236,0.4540260236773719,1.0016696639243854,0.669778449172842,6.373751994181657,0.4375,0.2898338687220239,-0.4281250000000014,-1.2200195886124376,0.3637695886124348,-0.8240722943062195,-0.03217770569378331,1.0528862891271658,38.46153846153847,-14.023664206775848,0.3959472943062182,3,0.34375,-0.125,1.515625,0.75,0.0625,0,-0.008498583569405138,-5.0,22.0625,-3.0,22.25,9.0,22.375,-0.008498583569405138 6848,2000-03-28,22.1875,22.375,22.125,22.125,43700.0,0.0056657223796034994,-7.0,100.0,31.914893617021278,49.06054682814577,0.1950771604037378,0.3623723049333947,0.8987744334286134,0.544778449172842,6.230571393960151,0.3125,0.2057186722961255,-0.3125,-1.0841182584944988,0.45911825849449883,-0.6983091292472494,0.07330912924724942,0.8955785633446212,63.63636363636363,14.798886821216435,0.3858091292472488,3,0.28125,-0.25,1.140625,0.625,0.9375,1,0.0,2.5,22.0625,-5.0,22.0625,-3.0,22.25,0.0 6849,2000-03-29,22.0625,22.375,22.0625,22.1875,34800.0,-0.005633802816901401,-4.0,-2.0,31.914893617021278,44.68997945225924,0.3467429190437237,0.5085220745330119,1.0509270546800416,0.669778449172842,6.364784325268577,0.3125,0.17929462128821783,-0.4343749999999993,-1.212863540631595,0.3441135406315965,-0.823619270315799,-0.04513072968419962,0.9889169920777299,50.0,3.950321106787179,0.3892442703157982,3,0.15625,-0.125,1.09375,0.75,1.4375,2,0.04249291784702547,-7.0,22.1875,2.5,22.0625,-5.0,22.0625,0.04249291784702547 6850,2000-03-30,22.5,22.5,22.1875,22.1875,35800.0,0.019830028328611915,1.0,-2.5,43.13725490196079,42.46546391505021,-0.17806864682535561,0.05929488960076412,0.6341340719736195,0.23227844917284202,6.489707117808013,0.4375,0.15206310748753893,0.01249999999999929,-0.7608216121313625,0.785821612131361,-0.3741608060656816,0.39916080606568016,0.5203886522361749,100.0,52.87444733879231,0.3866608060656811,3,-0.34375,-0.5625,0.578125,0.3125,0.75,3,0.019444444444444375,-4.0,22.0625,-7.0,22.1875,2.5,22.0625,0.019444444444444375 6851,2000-03-31,22.0625,22.625,22.0625,22.5,82800.0,-0.019444444444444486,-1.5714285714285714,-1.4,48.88888888888889,41.86581664873628,0.19137478361640703,0.46138107838220677,1.081639624676729,0.669778449172842,6.472499444135823,0.5625,0.07105233554206336,-0.3874999999999993,-1.1671760460871425,0.39217604608714396,-0.7773380230435691,0.0023380230435705585,0.9274808791914531,35.714285714285715,-15.6001952192644,0.38983802304357085,3,0.125,-0.09375,0.5625,0.75,1.3125,4,0.04815864022662897,1.0,22.5,-4.0,22.0625,-7.0,22.1875,0.04815864022662897 6852,2000-04-03,21.9375,22.25,21.75,21.8125,36900.0,-0.005665722379603388,-3.0,-0.2857142857142857,46.80851063829787,41.18440933403734,0.2769089753270464,0.5713739222159262,1.1871907783190352,0.794778449172842,7.107767082430787,0.5,-0.11607471738101793,-0.484375,-1.2963687694212425,0.32761876942124246,-0.8903718847106212,-0.07837811528937877,1.022681261607623,21.428571428571427,-30.96228630580963,0.4059968847106215,4,0.25,0.09375,0.53125,0.875,1.0,0,0.07407407407407418,-1.5714285714285714,22.0625,1.0,22.5,-4.0,22.0625,0.07407407407407418 6853,2000-04-04,21.625,22.0,21.375,22.0,39500.0,-0.014245014245014231,2.3333333333333335,-3.0,42.30769230769231,40.80051827218018,0.5272828351012322,0.8226824246267412,1.4520312207537671,1.107278449172842,7.567246463104188,0.625,-0.24409845767771188,-0.7312499999999993,-1.5791382436289467,0.11663824362894815,-1.1551941218144712,-0.30730587818552735,1.30597763637547,20.0,-33.224503601827664,0.423944121814473,4,0.375,0.78125,0.828125,1.1875,1.5625,1,0.023121387283236983,-3.0,21.9375,-1.5714285714285714,22.0625,1.0,22.5,0.023121387283236983 6854,2000-04-05,22.1875,22.25,21.5625,21.5625,36400.0,0.026011560693641522,-1.2,-1.6666666666666667,37.5,40.25908701040993,-0.07220408684998247,0.18603960496918504,0.8433955853627353,0.544778449172842,7.3200697280801865,0.6875,-0.2919234510694473,-0.11562500000000142,-0.8537714606488258,0.622521460648823,-0.48469823032441184,0.253448230324409,0.681238530920453,65.0,15.164869697169578,0.36907323032441186,4,-0.1875,0.21875,0.21875,0.625,0.875,2,0.04225352112676051,2.3333333333333335,21.625,-3.0,21.9375,-1.5714285714285714,22.0625,0.04225352112676051 6855,2000-04-06,22.4375,22.5,22.3125,22.3125,24000.0,0.011267605633802802,-2.0,0.2,46.80851063829787,40.586738289908915,-0.3272209775528303,-0.12448968325696441,0.5250353141301893,0.294778449172842,6.999266261120085,0.3125,-0.32873344621240363,0.1687499999999993,-0.4648747021367292,0.8023747021367278,-0.14806235106836496,0.48556235106836354,0.371488989683634,85.0,35.7533714148871,0.3168123510683638,4,-0.4375,-0.03125,-0.109375,0.375,0.8125,3,0.0473537604456824,-1.2,22.1875,2.3333333333333335,21.625,-3.0,21.9375,0.0473537604456824 6856,2000-04-07,22.125,22.5,22.0,22.3125,16300.0,-0.013927576601671321,-1.2857142857142858,-1.5,45.83333333333333,41.6793308825015,-0.005501561949614597,0.13072096815024992,0.7883127657130657,0.607278449172842,6.816122046707797,0.5,-0.3404689556702678,-0.10312499999999858,-0.6551472988439961,0.448897298843999,-0.3791361494219956,0.17288614942199843,0.6266294300962869,66.66666666666666,17.01636440904805,0.27601114942199834,4,-0.125,0.28125,0.125,0.6875,1.1875,4,0.05084745762711873,-2.0,22.4375,-1.2,22.1875,2.3333333333333335,21.625,0.05084745762711873 6857,2000-04-10,21.5625,22.1875,21.5625,22.1875,24900.0,-0.025423728813559365,1.0,3.3333333333333335,38.59649122807018,42.4217306170625,0.5348610863711762,0.6839875723854014,1.2920241857630828,1.169778449172842,7.365189874973225,0.625,-0.3431651380147045,-0.6374999999999993,-1.263945696390575,-0.0110543036094235,-0.9507228481952872,-0.3242771518047114,1.1340642528924363,16.666666666666664,-31.8212444292297,0.3132228481952873,4,0.4375,0.84375,0.6875,1.25,1.5625,0,0.08405797101449286,-1.2857142857142858,22.125,-2.0,22.4375,-1.2,22.1875,0.08405797101449286 6858,2000-04-11,21.6875,22.1875,21.5625,21.5625,31600.0,0.005797101449275255,-9.0,-0.2,40.677966101694906,43.395405337581785,0.37043229014547663,0.5528769078437428,1.11855037391107,1.044778449172842,7.37802012722838,0.625,-0.3380203183957313,-0.4906250000000014,-1.1573567676546972,0.17610676765469435,-0.8239908838273493,-0.15725911617265353,0.9562016827767401,13.333333333333334,-34.621446541076196,0.3333658838273476,4,0.3125,0.71875,0.5625,1.125,0.8125,1,0.057636887608069065,1.0,21.5625,-1.2857142857142858,22.125,-2.0,22.4375,0.057636887608069065 6859,2000-04-12,21.625,22.1875,21.5,21.5625,19300.0,-0.0028818443804035088,-6.333333333333333,0.5,41.379310344827594,43.20007816456699,0.4071642114782925,0.6071251576953642,1.1288360115367766,1.107278449172842,7.589920749986299,0.6875,-0.30752944661265147,-0.5281249999999993,-1.2392617382763085,0.1830117382763099,-0.8836933691381539,-0.1725566308618447,0.9679536154656709,12.5,-33.742159801610185,0.3555683691381548,4,0.375,0.78125,0.625,1.1875,0.875,2,0.07225433526011571,-9.0,21.6875,1.0,21.5625,-1.2857142857142858,22.125,0.07225433526011571 6860,2000-04-13,21.4375,21.875,21.3125,21.625,27000.0,-0.00867052023121384,-1.5714285714285714,-3.0,41.379310344827594,42.365680548560185,0.4784086058300083,0.7130452398802483,1.2628812058077123,1.294778449172842,8.25685726850151,0.5625,-0.2799362506331775,-0.640625,-1.3190943977506713,0.03784439775067128,-0.9798596988753339,-0.30139030112466614,1.1067354708470454,10.526315789473683,-35.80588649152229,0.33923469887533536,4,0.46875,0.875,0.953125,1.375,1.5,3,0.07580174927113692,-6.333333333333333,21.625,-9.0,21.6875,1.0,21.5625,0.07580174927113692 6861,2000-04-14,21.4375,21.5,21.0,21.375,25000.0,0.0,4.333333333333333,-0.3333333333333333,41.379310344827594,41.762436071507935,0.42513662790328866,0.6529988187549662,1.1962350573699183,1.294778449172842,9.096423155759368,0.5,-0.24387482104420855,-0.5812500000000007,-1.266023300942841,0.10352330094283957,-0.9236366504714226,-0.2388633495285788,1.0328313425962214,36.84210526315789,-10.052530306732464,0.34238665047142064,4,0.3125,0.65625,0.984375,1.375,1.125,4,0.08454810495626819,-1.5714285714285714,21.4375,-6.333333333333333,21.625,-9.0,21.6875,0.08454810495626819 6862,2000-04-17,21.375,21.375,20.875,21.3125,27400.0,-0.002915451895043719,15.0,1.0,38.59649122807018,41.35008039599436,0.44639852971314653,0.6711502981723356,1.1940182944017081,1.357278449172842,10.11475243301069,0.5625,-0.2844512229151732,-0.59375,-1.3141071847938726,0.12660718479387256,-0.9539285923969345,-0.2335714076030655,0.977704835188522,38.095238095238095,-6.405668099872464,0.360178592396936,4,0.3125,0.65625,1.265625,1.4375,1.4375,0,0.09064327485380108,4.333333333333333,21.4375,-1.5714285714285714,21.4375,-6.333333333333333,21.625,0.09064327485380108 6863,2000-04-18,21.5625,21.5625,21.0,21.1875,42200.0,0.00877192982456143,2.0,6.0,43.10344827586208,41.97268575997903,0.2783746326474734,0.44233770153580565,0.9426459783567935,1.169778449172842,10.968979256736313,0.5625,-0.31615058809685337,-0.3656250000000014,-1.0811426172018805,0.3498926172018777,-0.7233838086009428,-0.007866191399060085,0.6424343516696709,52.38095238095239,8.22139353738877,0.35775880860094,4,0.125,0.46875,1.171875,1.25,1.5,1,0.07246376811594213,15.0,21.375,4.333333333333333,21.4375,-1.5714285714285714,21.4375,0.07246376811594213 6864,2000-04-19,21.5,21.5625,21.5,21.5,25900.0,-0.0028985507246376274,0.0,0.0,34.61538461538463,40.617893979655335,0.2604903790957742,0.45948166314051164,0.9231115375096302,1.232278449172842,12.074833273192212,0.0625,-0.33521118494066826,-0.3843749999999986,-1.091801535148008,0.32305153514801077,-0.7380882675740033,-0.030661732425993904,0.5719409165027045,62.5,24.354473276880313,0.35371326757400445,4,0.1875,0.53125,1.140625,1.3125,2.3125,2,0.04651162790697683,2.0,21.5625,15.0,21.375,4.333333333333333,21.4375,0.04651162790697683 6865,2000-04-20,21.5625,21.6875,21.375,21.5625,33800.0,0.0029069767441860517,1.5,0.0,41.30434782608696,40.11467336773907,0.06796626760022306,0.3613622565007688,0.7655227592493787,1.169778449172842,13.240449014822522,0.3125,-0.31043342034123356,-0.2875000000000014,-0.9868888309388737,0.41188883093887085,-0.6371944154694376,0.062194415469434716,0.38974682485243406,84.61538461538461,44.25540434075637,0.34969441546943586,4,-0.03125,0.46875,1.078125,1.25,2.125,3,0.04347826086956519,0.0,21.5,2.0,21.5625,15.0,21.375,0.04347826086956519 6866,2000-04-24,21.625,21.75,21.5,21.5,16800.0,0.0028985507246377384,-3.0,100.0,44.44444444444444,40.76444594733621,-0.08148663113146526,0.2786940966591196,0.6369227628603049,1.107278449172842,14.088634146378046,0.25,-0.31170853586993275,-0.203125,-0.9018962429686397,0.4956462429686397,-0.5525106214843198,0.14626062148431984,0.2195221423671896,85.71428571428571,41.184992385509275,0.349385621484319,4,-0.09375,0.15625,1.015625,1.1875,2.3125,0,0.06069364161849711,1.5,21.5625,0.0,21.5,2.0,21.5625,0.06069364161849711 6867,2000-04-25,21.875,21.875,21.5625,21.75,16500.0,0.011560693641618602,4.0,1.0,54.54545454545455,42.30527799664284,-0.3156955754414348,0.014679455206163539,0.3425136502653281,0.857278449172842,14.559494079215707,0.3125,-0.365641409622107,0.05624999999999858,-0.6342637294263263,0.7467637294263234,-0.28900686471316206,0.4015068647131592,-1.0,100.0,50.204651441687716,0.3452568647131621,4,-0.34375,-0.125,0.71875,0.9375,2.125,1,0.03142857142857136,-3.0,21.625,1.5,21.5625,0.0,21.5,0.03142857142857136 6868,2000-04-26,22.1875,22.25,21.875,21.9375,138500.0,0.014285714285714235,1.0,2.0,50.0,43.26313240277311,-0.6144252450455099,-0.31391513710385865,-0.021754155069825032,0.544778449172842,15.046150194328073,0.375,-0.3898381982528676,0.3687499999999986,-0.32176372942632625,1.0592637294263234,0.02349313528683794,0.7140068647131592,-1.2925000000000004,92.85714285714286,43.12679317857325,0.3452568647131621,4,-0.625,-0.4375,0.265625,0.625,1.375,2,0.028169014084507005,4.0,21.875,-3.0,21.625,1.5,21.5625,0.028169014084507005 6869,2000-04-27,23.0,23.0,21.9375,22.0625,35900.0,0.036619718309859106,1.2666666666666666,3.75,59.183673469387756,45.241394972168685,-1.3537291251312098,-1.1094614803298697,-0.8675736290770573,-0.267721550827158,15.461363910717472,1.0625,-0.31580063850815776,1.1343749999999986,0.26903832229044156,1.9997116777095556,0.7017066611452201,1.567043338854777,-2.050799999999999,100.0,52.47014174413529,0.4326683388547777,4,-1.0625,-1.0625,-0.734375,-0.1875,-0.5,3,0.0027173913043478937,1.0,22.1875,4.0,21.875,-3.0,21.625,0.0027173913043478937 6870,2000-04-28,22.9375,22.9375,22.3125,22.875,30300.0,-0.0027173913043477826,19.0,0.06666666666666667,64.44444444444444,47.80418764990389,-1.180187301220304,-1.067221532125906,-0.8257022434390819,-0.20522155082715798,16.098280535204434,0.6875,-0.2543618666862031,1.0500000000000007,0.0992385323221221,2.0007614676778793,0.5746192661610614,1.52538073383894,-1.8652519999999981,95.83333333333334,48.62879021628668,0.4753807338389386,4,-1.0,-1.0,-0.71875,-0.125,-0.5625,4,0.038147138964577554,1.2666666666666666,23.0,1.0,22.1875,4.0,21.875,0.038147138964577554 6871,2000-05-01,23.125,23.125,22.0,22.8125,88000.0,0.008174386920980936,6.2,5.0,82.05128205128204,52.63249774137187,-1.2327825374325094,-1.2343248416437405,-1.0300625386916913,-0.392721550827158,16.5631906158048,1.125,-0.18136426690944063,1.1843749999999993,0.08527623641903403,2.2834737635809645,0.6348256182095184,1.7339243817904801,-1.937086879999999,100.0,46.91126479743771,0.5495493817904821,5,-1.0625,-1.125,-0.953125,-0.3125,-0.875,0,0.024324324324324298,19.0,22.9375,1.2666666666666666,23.0,1.0,22.1875,0.024324324324324298 6872,2000-05-02,23.5625,23.5625,22.8125,22.9375,59300.0,0.018918918918918948,1.4,2.0,84.0909090909091,57.186660054154885,-1.4833431946005362,-1.6272730140226948,-1.4534933575914835,-0.830221550827158,16.849451160113162,0.75,-0.07463403932450063,1.5406249999999986,0.22380878875012655,2.8574412112498706,0.8822168943750626,2.1990331056249346,-2.2196199296000003,100.0,40.15235204063177,0.6584081056249362,5,-1.09375,-1.34375,-1.421875,-0.75,-0.9375,1,0.01591511936339529,6.2,23.125,19.0,22.9375,1.2666666666666666,23.0,0.01591511936339529 6873,2000-05-03,22.125,23.5625,22.125,23.4375,25300.0,-0.06100795755968169,-1.1904761904761905,-2.1,56.060606060606055,59.56946243695726,0.047314056447621766,-0.15852110060031777,0.0058404647765044615,0.607278449172842,16.487231656852703,1.4375,0.00676833071289451,0.078125,-1.2258889196463834,1.3821389196463834,-0.5738819598231899,0.7301319598231899,-0.5601579366399996,11.538461538461538,-52.05533681501716,0.6520069598231912,5,0.34375,0.09375,0.046875,0.6875,0.625,2,0.0847457627118644,1.4,23.5625,6.2,23.125,19.0,22.9375,0.0847457627118644 6874,2000-05-04,23.125,23.125,22.1875,22.3125,53600.0,0.04519774011299438,1.3076923076923077,-0.6190476190476191,67.0886075949367,62.43438018905167,-0.7799600178610291,-1.1433024899882795,-0.9542108491610222,-0.392721550827158,16.55014532884462,1.0,0.13855950868614997,1.03125,-0.35862172827300043,2.4211217282730004,0.3363141358634998,1.7261858641365002,-1.360392142976,72.0,1.6235643552159047,0.6949358641365,5,-0.59375,-0.90625,-0.921875,-0.3125,-0.3125,3,0.018918918918918948,-1.1904761904761905,22.125,1.4,23.5625,6.2,23.125,0.018918918918918948 6875,2000-05-05,23.5,23.75,23.125,23.375,35000.0,0.016216216216216273,1.0,0.15384615384615385,69.41176470588235,65.208526884767,-0.9512580971320865,-1.512150041992534,-1.2619174042125607,-0.767721550827158,17.1374689241446,0.625,0.25856740035022696,1.3531249999999986,-0.16717351206578002,2.873423512065777,0.5929757439671093,2.113274256032888,-1.5556029286784003,85.71428571428571,10.637619203957428,0.7601492560328891,5,-0.84375,-1.1875,-1.421875,-0.6875,-0.25,4,-0.04255319148936165,1.3076923076923077,23.125,-1.1904761904761905,22.125,1.4,23.5625,-0.04255319148936165 6876,2000-05-08,23.25,23.5,22.9375,23.125,27800.0,-0.010638297872340385,-1.25,1.0,67.04545454545455,66.5974157736559,-0.4989846050736517,-1.236966362050346,-0.954201016322088,-0.517721550827158,17.20409783736518,0.5625,0.42177495518200914,1.046875,-0.551271027021361,2.645021027021361,0.24780198648932128,1.8459480135106787,-1.0889305772369937,69.23076923076923,-10.089071967296263,0.7990730135106799,5,-0.4375,-0.9375,-1.203125,-0.4375,0.8125,0,-0.037634408602150504,1.0,23.5,1.3076923076923077,23.125,-1.1904761904761905,22.125,-0.037634408602150504 6877,2000-05-09,23.375,23.375,23.0,23.25,35200.0,0.005376344086021501,5.0,1.0,66.66666666666666,68.44926762550774,-0.4345288265424827,-1.2851040910730092,-1.0369759612396656,-0.642721550827158,16.705169811308643,0.375,0.5670979576006054,1.0812500000000007,-0.5686602846422808,2.731160284642282,0.25629485767885996,1.9062051423211415,-1.023258907968554,76.92307692307693,-5.564580719620096,0.8249551423211401,5,-0.53125,-1.0625,-1.296875,-0.5625,1.25,1,-0.048128342245989275,-1.25,23.25,1.0,23.5,1.3076923076923077,23.125,-0.048128342245989275 6878,2000-05-10,22.9375,23.3125,22.875,23.125,6000.0,-0.018716577540106916,-1.8,-1.5,62.365591397849464,68.80281406200348,0.13471327710967174,-0.7896409621040874,-0.5816128059032266,-0.20522155082715798,16.103962647956923,0.5,0.6996810847721129,0.5812500000000007,-1.0666653497676855,2.229165349767687,-0.24270767488384237,1.4052076748838438,-0.41796783901232715,48.0,-35.48687070578082,0.8239576748838425,5,-0.0625,-0.625,-0.828125,-0.125,1.1875,2,-0.013623978201634857,5.0,23.375,-1.25,23.25,1.0,23.5,-0.013623978201634857 6879,2000-05-11,23.1875,23.25,22.9375,23.0,25700.0,0.01089918256130784,1.0,-1.0,63.541666666666664,68.70250542002817,-0.09598687767411818,-0.9661135674500336,-0.8145060692952626,-0.455221550827158,15.388177048875914,0.3125,0.7973259626479283,0.7531250000000007,-0.8969721861330378,2.403222186133039,-0.07192359306651852,1.57817359306652,-0.5203116983308469,35.714285714285715,-45.66229619536899,0.8250485930665185,5,-0.3125,-0.875,-0.984375,-0.375,1.5,3,-0.018867924528301883,-1.8,22.9375,5.0,23.375,-1.25,23.25,-0.018867924528301883 6880,2000-05-12,23.0625,23.25,22.8125,23.1875,18400.0,-0.005390835579514808,2.5,-0.6666666666666666,61.85567010309279,66.45854853689603,0.05432153979530696,-0.7516690703365398,-0.6916329703756077,-0.330221550827158,14.394032170683179,0.4375,0.8947345448833701,0.546875,-1.0558955248297757,2.1496455248297757,-0.2545102624148896,1.3482602624148896,-0.2653742945311457,36.36363636363637,-42.62748267156076,0.8013852624148883,5,-0.125,-0.75,-0.859375,-0.25,2.0625,4,-0.010840108401083959,1.0,23.1875,-1.8,22.9375,5.0,23.375,-0.010840108401083959 6881,2000-05-15,23.25,23.25,22.3125,22.9375,21400.0,0.008130081300812941,5.0,-2.5,61.45833333333333,63.943817897165395,-0.126930646472033,-0.8394583083505331,-0.8831546973044553,-0.517721550827158,13.246063739153213,0.9375,0.9066160317566663,0.6437500000000007,-0.9064515997927352,2.1939515997927366,-0.13135079989636722,1.4188507998963686,0.5,88.23529411764706,11.410012047955306,0.7751007998963686,5,-0.3125,-0.9375,-1.046875,-0.4375,1.375,0,0.0,2.5,23.0625,1.0,23.1875,-1.8,22.9375,0.0 6882,2000-05-16,23.3125,23.375,23.0625,23.25,19600.0,0.0026881720430107503,2.3333333333333335,0.2,59.782608695652165,64.35737374550385,-0.25549000434137525,-0.789859759821379,-0.9389587377264093,-0.580221550827158,11.80066140640795,0.3125,0.9109024379757855,0.609375,-0.8567305420829285,2.0754805420829285,-0.12367777104146427,1.3424277710414643,0.4087500000000013,94.11764705882352,18.522186408334008,0.733052771041465,5,-0.34375,-1.0,-1.109375,-0.5,0.3125,1,0.03217158176943702,5.0,23.25,2.5,23.0625,1.0,23.1875,0.03217158176943702 6883,2000-05-17,23.125,23.3125,22.875,23.3125,23600.0,-0.008042895442359255,3.6666666666666665,-3.0,51.21951219512195,62.5941409233022,0.09921045248379201,-0.5052011456339258,-0.7609075788296629,-0.392721550827158,10.78855725274088,0.4375,0.8499720152725736,0.34375,-1.030053306996951,1.717553306996951,-0.34315165349847376,1.0306516534984738,0.5680750000000003,76.47058823529412,3.798465861605038,0.6869016534984753,5,-0.09375,-0.8125,-0.921875,-0.3125,0.8125,2,0.06486486486486487,2.3333333333333335,23.3125,5.0,23.25,2.5,23.0625,0.06486486486486487 6884,2000-05-18,22.5,23.3125,22.3125,23.25,29900.0,-0.027027027027026973,1.2857142857142858,4.0,46.15384615384615,60.009927750853734,0.6998248786708601,0.20928789913820367,-0.16288813951689107,0.23227844917284202,10.004704469515332,1.0,0.7156547592839075,-0.3312500000000007,-1.5753809585832315,0.91288095858323,-0.9533154792916179,0.29081547929161644,1.1654635000000013,17.647058823529413,-49.943321947098276,0.6220654792916162,5,0.40625,-0.1875,-0.296875,0.3125,1.3125,3,0.07222222222222219,3.6666666666666665,23.125,2.3333333333333335,23.3125,5.0,23.25,0.07222222222222219 6885,2000-05-19,22.5,22.625,22.0,22.625,26800.0,0.0,9.0,0.16666666666666666,44.31818181818182,57.48467522560121,0.6068770678755122,0.2984246077243604,-0.18639524078092506,0.23227844917284202,9.316558631022511,0.625,0.7729272320035534,-0.3781250000000007,-1.4839372461268816,0.7276872461268802,-0.9310311230634412,0.17478112306343974,1.1384042300000026,36.36363636363637,-26.0065511420162,0.5529061230634412,5,0.1875,-0.1875,-0.296875,0.3125,0.875,4,0.09722222222222232,1.2857142857142858,22.5,3.6666666666666665,23.125,2.3333333333333335,23.3125,0.09722222222222232 6886,2000-05-22,22.9375,23.0,22.3125,22.375,17900.0,0.019444444444444375,1.0,-4.5,44.31818181818182,55.001510242436225,0.13453504727749177,-0.03763405664793851,-0.6367586091202249,-0.20522155082715798,8.47784779463817,0.6875,0.6944275721145097,-0.006250000000001421,-0.9415764276795358,0.9290764276795329,-0.4739132138397686,0.46141321383976575,0.6353680608000012,68.18181818181817,10.134849101656897,0.4676632138397678,5,-0.25,-0.625,-0.828125,-0.125,0.625,0,0.0953678474114441,9.0,22.5,1.2857142857142858,22.5,3.6666666666666665,23.125,0.0953678474114441 6887,2000-05-23,22.5625,22.875,22.5,22.8125,16100.0,-0.016348773841961872,1.0,-0.4444444444444444,54.929577464788736,54.17528647209615,0.4270727862343442,0.41267040714098613,-0.25305141411960363,0.16977844917284202,7.895383713141076,0.4375,0.5489327244660167,-0.4156249999999986,-1.2280237791200577,0.3967737791200605,-0.8218243895600281,-0.009425610439969034,0.9474533383679997,42.857142857142854,-20.202342370335096,0.4061993895600295,5,0.125,-0.25,-0.640625,0.25,0.6875,1,0.09141274238227148,1.0,22.9375,9.0,22.5,1.2857142857142858,22.5,0.09141274238227148 6888,2000-05-24,22.8125,23.0,22.5,22.5625,22400.0,0.011080332409972193,-1.6666666666666667,-1.0,45.76271186440678,52.19984704962283,0.17598339281974162,0.22334567171399655,-0.4912596737779218,-0.08022155082715798,8.038364071341842,0.5,0.43153650983225234,-0.19687499999999858,-0.9249255242010648,0.5311755242010676,-0.5609002621005317,0.16715026210053452,0.6370552048332812,61.904761904761905,-0.022824834872317012,0.3640252621005329,5,-0.125,-0.4375,-0.953125,0.0,-0.265625,2,0.03561643835616435,1.0,22.5625,1.0,22.9375,9.0,22.5,0.03561643835616435 6889,2000-05-25,23.0625,23.375,22.6875,23.125,24500.0,0.010958904109588996,1.4444444444444444,-0.25,43.85964912280702,50.200289162924406,-0.10461379227990619,-0.02290632594321096,-0.7263197914521982,-0.330221550827158,7.9782410206563945,0.6875,0.30761760042001995,0.05000000000000071,-0.6784175349777968,0.7784175349777982,-0.3142087674888998,0.41420876748890123,0.32907299663995104,77.27272727272727,17.595813254378072,0.36420876748889874,5,-0.375,-0.5,-1.203125,-0.25,0.0,3,0.03794037940379402,-1.6666666666666667,22.8125,1.0,22.5625,1.0,22.9375,0.03794037940379402 6890,2000-05-26,23.8125,24.0,23.0625,23.0625,45600.0,0.03252032520325199,-1.5,-12.0,56.92307692307693,49.696371784007034,-0.8236542751682414,-0.7420370491107633,-1.4785501264828653,-1.057257982326874,7.924094316580215,0.9375,0.2541341077367214,0.7562500000000014,-0.05374106557773928,1.5662410655777421,0.35125446721113107,1.1612455327888718,-1.8125,88.88888888888889,29.16383492870115,0.4049955327888699,5,-0.8125,-1.125,-1.953125,-1.0,-0.6875,4,0.0,1.4444444444444444,23.0625,-1.6666666666666667,22.8125,1.0,22.5625,0.0 6891,2000-05-30,23.6875,23.9375,23.3125,23.9375,18500.0,-0.005249343832021025,4.0,-0.3333333333333333,53.846153846153854,49.036765689618335,-0.7041135967251719,-0.6036865796955126,-1.3472046067680417,-0.9217635135875071,8.45847023003006,0.625,0.16584686425426653,0.6031249999999986,-0.25457522213627115,1.4608252221362683,0.1742748889318655,1.0319751110681317,-1.6475000000000009,79.16666666666666,20.72406903673771,0.4288501110681343,5,-0.6875,-0.9375,-1.90625,-0.875,-0.3125,1,-0.01319261213720313,-1.5,23.8125,1.4444444444444444,23.0625,-1.6666666666666667,22.8125,-0.01319261213720313 6892,2000-05-31,23.9375,24.0,23.5,23.5,23100.0,0.01055408970976246,-1.2857142857142858,-1.75,62.903225806451616,50.33495609087719,-0.956746026324307,-0.8686902510632812,-1.579763754065766,-1.1627026055102476,8.328069420185063,0.5,0.10272402677576409,0.8343750000000014,-0.08174076348474202,1.7504907634847449,0.3763171182576279,1.292432881742375,-1.8582999999999998,95.83333333333334,34.579810386592044,0.45805788174237233,5,-0.9375,-1.15625,-2.28125,-1.125,-0.25,2,-0.015665796344647487,4.0,23.6875,-1.5,23.8125,1.4444444444444444,23.0625,-0.015665796344647487 6893,2000-06-01,24.0,24.0625,23.5,23.9375,60400.0,0.0026109660574411553,5.0,0.14285714285714285,61.016949152542374,51.98641197962121,-0.9857351136900441,-0.8258598684055158,-1.623737053301788,-1.21868011523906,8.674381166233104,0.5625,0.029672121626127534,0.8031250000000014,-0.07447920733768854,1.6807292073376914,0.36432289633115644,1.2419271036688464,-1.8823839999999983,95.45454545454545,29.691122146025364,0.4388021036688451,6,-0.96875,-1.03125,-2.359375,-1.28125,-0.6875,3,-0.03125,-1.2857142857142858,23.9375,4.0,23.6875,-1.5,23.8125,-0.03125 6894,2000-06-02,23.5625,24.125,23.375,24.125,41700.0,-0.01822916666666663,1.6666666666666667,-9.0,56.25,53.31216955537879,-0.42652320370716623,-0.37302827072019795,-1.172412160325898,-0.7771354485153452,8.953849648984164,0.75,-0.045864669188357965,0.34375,-0.5480068408248222,1.2355068408248222,-0.10212842041241288,0.7896284204124129,-1.3670886399999986,47.05882352941176,-21.497184476126627,0.4458784204124113,6,-0.34375,-0.53125,-1.90625,-1.125,-0.25,4,-0.0431034482758621,5.0,24.0,-1.2857142857142858,23.9375,4.0,23.6875,-0.0431034482758621 6895,2000-06-05,22.5,23.5625,22.3125,23.5625,32100.0,-0.04509283819628651,1.3529411764705883,1.8888888888888888,42.30769230769231,53.088781831991064,0.7107161971346017,0.6437166724408812,-0.10411883069763306,0.2882616287726876,9.23882772322964,1.25,-0.07427664440550785,-0.6687499999999993,-1.605130911021945,0.26763091102194636,-1.136940455510974,-0.2005595444890247,-0.18881332159999786,10.344827586206897,-53.42006956561713,0.46819045551097294,6,0.71875,0.5625,-0.5625,-0.375,1.3125,0,0.02499999999999991,1.6666666666666667,23.5625,5.0,24.0,-1.2857142857142858,23.9375,0.02499999999999991 6896,2000-06-06,22.375,22.6875,22.25,22.625,50900.0,-0.005555555555555536,1.3333333333333333,0.23529411764705882,40.50632911392405,51.48619868189498,0.8353840857685917,0.7376209815271437,0.03138604412258417,0.4254407168110603,9.87912217744238,0.4375,-0.02332819146393561,-0.75,-1.7499999999999858,0.2499999999999858,-1.249999999999993,-0.2500000000000071,1.75,6.666666666666667,-51.05874518025917,0.49999999999999334,6,0.8125,0.6875,-0.4375,-0.28125,1.1875,1,0.033519553072625774,1.3529411764705883,22.5,1.6666666666666667,23.5625,5.0,24.0,0.033519553072625774 6897,2000-06-07,22.25,22.4375,22.25,22.25,30300.0,-0.005586592178770999,0.0,-0.0,41.02564102564102,50.959857477587676,1.018500473281641,0.8158462547058747,0.16565499578404896,0.5550309528886146,10.554018939585413,0.1875,0.040795438091020486,-0.8187500000000014,-1.8839748341868479,0.24647483418684502,-1.3513624170934264,-0.2861375829065764,1.8374999999999986,0.0,-53.06764517985681,0.5326124170934232,6,0.9375,0.8125,-0.21875,-0.25,1.0,2,0.050561797752809,1.3333333333333333,22.375,1.3529411764705883,22.5,1.6666666666666667,23.5625,0.050561797752809 6898,2000-06-08,22.625,22.6875,22.25,22.25,16800.0,0.016853932584269593,-1.3333333333333333,100.0,51.351351351351354,51.792268836314825,0.6862758161080613,0.43872795728302094,-0.19955715422423026,0.19084018383598078,11.312199347059925,0.4375,0.08453884735735073,-0.4281250000000014,-1.510485815167705,0.6542358151677021,-0.9693054075838532,0.11305540758385035,1.4257499999999972,20.0,-35.997037396959215,0.5411804075838527,6,0.5625,0.4375,-0.28125,-0.625,0.3125,3,0.046961325966850875,0.0,22.25,1.3333333333333333,22.375,1.3529411764705883,22.5,0.046961325966850875 6899,2000-06-09,22.75,22.875,22.5,22.625,29700.0,0.005524861878453136,1.0,0.3333333333333333,52.631578947368425,51.315435727902766,0.5724893714434351,0.2943631583836428,-0.30908524891027866,0.08047986151824915,11.989500151183247,0.375,0.09650022446930606,-0.28125,-1.3698421618020298,0.8073421618020298,-0.8255460809010131,0.2630460809010131,1.2647349999999982,38.095238095238095,-19.543197085066133,0.5442960809010147,6,0.4375,0.3125,-0.40625,-0.75,-0.25,4,0.024725274725274637,-1.3333333333333333,22.625,0.0,22.25,1.3333333333333333,22.375,0.024725274725274637 6900,2000-06-12,22.8125,23.125,22.8125,22.9375,22500.0,0.0027472527472527375,-4.0,-1.0,48.57142857142857,50.72935514182219,0.3947322686245833,0.22363959011867607,-0.3691721814453466,0.027143917779870463,12.527386508601884,0.375,0.1413261760269222,-0.2062500000000007,-1.299064449507604,0.8865644495076026,-0.7526572247538006,0.34015722475379917,1.1669402999999967,64.28571428571429,7.651261493832706,0.5464072247538014,6,0.375,0.25,-0.4375,-0.8125,0.125,0,0.021917808219177992,1.0,22.75,-1.3333333333333333,22.625,0.0,22.25,0.021917808219177992 6901,2000-06-13,23.25,23.25,22.5,23.0,31900.0,0.019178082191780854,5.0,-2.0,57.74647887323944,50.156383260354175,-0.12443963357222643,-0.22541769217250263,-0.785021483051807,-0.4015487898778858,12.440904894077942,0.75,0.1891388149694464,0.2312499999999993,-0.861564449507604,1.3240644495076026,-0.3151572247538006,0.7776572247537992,0.6948514939999981,100.0,39.903414806434405,0.5464072247538014,6,-0.0625,-0.1875,-0.765625,-1.15625,-0.3125,1,0.024193548387096753,-4.0,22.8125,1.0,22.75,-1.3333333333333333,22.625,0.024193548387096753 6902,2000-06-14,24.0625,24.25,23.0625,23.0625,35300.0,0.034946236559139754,-1.375,4.0,62.5,50.321166687849455,-1.02514908442458,-1.0317468295996832,-1.5619533330338449,-1.2143986914335017,12.742782278575312,1.1875,0.13802970261287584,1.0062500000000014,-0.1767574297938026,2.1892574297938054,0.4147462851030994,1.5977537148969034,-1.8125,90.625,29.486591396877508,0.5915037148969019,6,-0.8125,-0.9375,-1.5,-1.96875,-1.375,2,-0.020779220779220786,5.0,23.25,-4.0,22.8125,1.0,22.75,-0.020779220779220786 6903,2000-06-15,24.625,24.625,23.875,23.9375,58700.0,0.023376623376623273,1.1818181818181819,0.6875,64.70588235294119,51.26070917150959,-1.6647340145530762,-1.5558794605376107,-2.0715411953241443,-1.7859565967416913,12.924683193656927,0.75,0.12298700608540258,1.4937499999999986,0.11791293421825344,2.8695870657817437,0.805831467109126,2.181668532890871,-2.335000000000001,100.0,39.21283518145962,0.687918532890872,6,-1.1875,-1.3125,-2.046875,-2.5,-2.3125,3,-0.055837563451776595,-1.375,24.0625,5.0,23.25,-4.0,22.8125,-0.055837563451776595 6904,2000-06-16,24.125,24.75,23.875,24.5,69100.0,-0.02030456852791873,1.0,-0.5454545454545454,53.086419753086425,52.45834555433116,-1.2030677706895645,-0.9780411791529069,-1.541481998259627,-1.3000098288917954,12.358525887619457,0.875,0.03103195599494768,0.9125000000000014,-0.49787042539967885,2.3228704253996817,0.2073147873001595,1.6176852126998433,-1.7416000000000018,72.22222222222221,14.370525950530222,0.7051852126998405,6,-0.625,-0.75,-1.53125,-1.9375,-1.6875,4,-0.04922279792746109,1.1818181818181819,24.625,-1.375,24.0625,5.0,23.25,-0.04922279792746109 6905,2000-06-19,24.6875,24.6875,23.9375,24.125,26900.0,0.023316062176165886,1.6666666666666667,-1.5,59.09090909090909,54.52329888510728,-1.58982625973481,-1.4421987010044717,-2.0748262267976045,-1.8854101837131623,11.366184844694997,0.75,-0.04651588587439193,1.3656250000000014,-0.147625140208838,2.878875140208841,0.6089999298955817,2.122250070104421,-2.162104000000003,97.22222222222221,40.32899328084612,0.7566250701044201,6,-1.1875,-1.3125,-2.09375,-2.375,-1.75,0,-0.08860759493670889,1.0,24.125,1.1818181818181819,24.625,-1.375,24.0625,-0.08860759493670889 6906,2000-06-20,25.125,25.125,24.3125,24.8125,49300.0,0.017721518987341867,4.2,0.5555555555555556,60.43956043956044,56.68040104220943,-1.7838016620621637,-1.799684716771253,-2.4674111879198577,-2.331523624760912,11.258724414703442,0.8125,-0.0636321741434287,1.6937500000000014,-0.0071108501517436196,3.3946108501517465,0.8433195749241307,2.544180425075872,-2.4661277600000027,100.0,46.048262141439864,0.8504304250758721,6,-1.4375,-1.5625,-2.5,-2.8125,-2.0,1,-0.08706467661691542,1.6666666666666667,24.6875,1.0,24.125,1.1818181818181819,24.625,-0.08706467661691542 6907,2000-06-21,24.625,25.1875,24.5,25.0,10800.0,-0.01990049751243783,-1.2,-1.2,55.102040816326536,57.097144316095566,-1.0185952131415306,-1.1987029268370932,-1.909246311304912,-1.8441299335664745,11.170700750968052,0.6875,0.07154241260490224,1.0906249999999993,-0.6383249969939051,2.8195749969939037,0.2261500015030471,1.9550999984969515,-1.7688375392000033,57.14285714285714,8.092258577961246,0.864474998496953,6,-0.78125,-1.03125,-2.0,-2.3125,-1.5625,2,-0.06852791878172593,4.2,25.125,1.6666666666666667,24.6875,1.0,24.125,-0.06852791878172593 6908,2000-06-22,23.625,24.5625,23.5,24.5,20500.0,-0.040609137055837574,1.125,2.3333333333333335,50.46728971962617,56.85666773523531,0.15441007354614555,-0.14199142018033584,-0.8655320284415282,-0.8576894413489669,10.724032867942102,1.125,0.2172073402757313,0.05000000000000071,-1.6453884821076024,1.7453884821076038,-0.7976942410538008,0.8976942410538022,-0.5357037852800026,7.4074074074074066,-40.164492397696904,0.8476942410538014,6,0.21875,-0.03125,-0.984375,-1.3125,-0.4375,3,-0.03968253968253965,-1.2,24.625,4.2,25.125,1.6666666666666667,24.6875,-0.03968253968253965 6909,2000-06-23,23.9375,24.0625,23.4375,23.5625,29900.0,0.013227513227513255,1.0,-0.42857142857142855,62.10526315789473,58.360427133731555,0.03137030495953397,-0.40641460618071434,-1.1277703043908929,-1.183067382472757,10.936903509641185,0.625,0.3911181887912534,0.3187500000000014,-1.3660797586965359,2.0035797586965387,-0.5236648793482672,1.16116487934827,-0.638383406752002,28.57142857142857,-22.730032765509804,0.8424148793482695,6,-0.09375,-0.34375,-1.265625,-1.625,-0.75,4,-0.06788511749347259,1.125,23.625,-1.2,24.625,4.2,25.125,-0.06788511749347259 6910,2000-06-26,23.8125,23.9375,23.75,23.75,8400.0,-0.005221932114882533,-5.0,0.16666666666666666,62.10526315789473,58.84473649869325,0.3499373763963938,-0.2966226011822073,-0.9468801931858764,-1.0708049851051413,11.134845299729593,0.1875,0.48642539702263576,0.19375000000000142,-1.4910797586965359,1.8785797586965387,-0.6486648793482672,1.03616487934827,-0.375,21.428571428571427,-34.05164248837775,0.8424148793482695,6,0.3125,-0.21875,-1.203125,-1.5,-0.9375,0,-0.05774278215223094,1.0,23.9375,1.125,23.625,-1.2,24.625,-0.05774278215223094 6911,2000-06-27,23.375,24.1875,23.3125,24.0,49600.0,-0.018372703412073532,-1.3333333333333333,-10.0,58.99999999999999,58.455847609804366,0.9018751059154226,0.1225484116839084,-0.4574215371848851,-0.6547036243230515,11.309497127827974,0.875,0.5648993612939961,-0.22812499999999858,-1.916063539508432,1.4598135395084348,-1.0720942697542135,0.6158442697542164,1.8125,3.3333333333333335,-56.72071953807212,0.843969269754216,6,0.875,0.34375,-0.875,-1.0625,0.8125,1,-0.018716577540106916,-5.0,23.8125,1.0,23.9375,1.125,23.625,-0.018716577540106916 6912,2000-06-28,23.5625,23.5625,23.0,23.25,40100.0,0.008021390374331583,2.6,-0.5,57.731958762886606,57.68096721090941,0.7107325136854072,-0.09959226503992014,-0.5876979698032372,-0.8607333098093974,11.547326085641842,0.5625,0.6772575803598464,-0.02187500000000142,-1.702489607971227,1.6587396079712242,-0.862182303985616,0.8184323039856132,1.5874999999999986,36.0,-27.917678357704,0.8403073039856133,6,0.53125,0.15625,-1.0625,-1.25,0.75,2,-0.018567639257294433,-1.3333333333333333,23.375,-5.0,23.8125,1.0,23.9375,-0.018567639257294433 6913,2000-06-29,23.25,24.1875,23.125,23.5625,53600.0,-0.01326259946949604,-2.7777777777777777,-1.0,54.0,57.78247612723314,0.9025947999238149,0.1621523091488868,-0.2264704639328059,-0.5687682845774944,11.516310309889292,1.0625,0.7076291896938756,-0.296875,-1.9719020029245122,1.3781520029245122,-1.134388501462258,0.5406385014622579,1.814,21.052631578947366,-44.22577076956324,0.8375135014622568,6,0.84375,0.46875,-0.75,-0.9375,1.5,3,-0.008064516129032251,2.6,23.5625,-1.3333333333333333,23.375,-5.0,23.8125,-0.008064516129032251 6914,2000-06-30,22.546875,23.3125,22.546875,23.0625,63400.0,-0.030241935483870996,-1.9696969696969697,1.65,48.07256235827665,56.558215379162874,1.5179498632722925,0.8277258954597144,0.5202311936889963,0.10154105359991661,11.854805086291877,0.765625,0.6248121109832567,-0.94921875,-2.6828082473234645,0.7843707473234645,-1.8160134986617322,-0.08242400133826777,2.434564999999999,0.0,-62.70220014770453,0.8667947486617327,6,1.3203125,1.171875,-0.015625,-0.234375,2.453125,4,0.028413028413028396,-2.7777777777777777,23.25,2.6,23.5625,-1.3333333333333333,23.375,0.028413028413028396 6915,2000-07-03,23.0625,23.3125,22.6875,22.6875,15500.0,0.022869022869022926,-2.3333333333333335,-0.7272727272727273,48.65470852017938,55.24878738812053,0.8354324571997864,0.3756631339387475,0.05305804507317191,-0.45022210585301536,11.459823693905708,0.765625,0.4837408031484145,-0.4617187499999993,-2.144780500037932,1.2213430000379333,-1.3032496250189674,0.37981212501896877,1.7728660999999981,31.428571428571427,-25.458718980682452,0.8415308750189668,7,0.8046875,0.65625,-0.4375,-0.75,1.375,0,0.005420054200542035,-1.9696969696969697,22.546875,-2.7777777777777777,23.25,2.6,23.5625,0.005420054200542035 6916,2000-07-05,23.125,23.25,22.5625,23.0,65000.0,0.0027100271002709064,2.6666666666666665,0.3333333333333333,42.46231155778895,53.8443730260608,0.5133856021320078,0.39234808319658043,0.038720254064969595,-0.5338945106599979,11.016776248423652,0.6875,0.45080753536437257,-0.4367187500000007,-2.043667930973136,1.1702304309731346,-1.2401933404865666,0.3667558404865652,1.5730566339999967,35.23809523809524,-16.663585766348206,0.8034745904865672,7,0.4296875,0.59375,-0.28125,-0.6875,1.6875,2,-0.010810810810810811,-2.3333333333333335,23.0625,-1.9696969696969697,22.546875,-2.7777777777777777,23.25,-0.010810810810810811 6917,2000-07-06,23.375,23.375,23.0,23.25,42700.0,0.0108108108108107,5.0,1.0,39.41798941798942,52.6166729925456,0.07535020929066505,0.24343258704184478,-0.16727899495864307,-0.7938486561468068,10.480272981168486,0.375,0.3311917536039637,-0.2429687499999993,-1.7309439546670369,1.2450064546670383,-0.9869563523335181,0.5010188523335195,1.1939857359599984,50.476190476190474,4.46618041936771,0.7439876023335189,7,-0.0078125,0.34375,-0.5,-0.9375,2.4375,3,0.03475935828876997,2.6666666666666665,23.125,-2.3333333333333335,23.0625,-1.9696969696969697,22.546875,0.03475935828876997 6918,2000-07-07,23.6875,23.875,23.375,23.4375,62700.0,0.013368983957219305,-1.6666666666666667,2.0,46.17486338797814,50.84662857366598,-0.25407000208963026,0.01540349940792396,-0.4413141168552315,-1.1195764198054015,10.287052940984506,0.5,0.1605129158775931,0.01640624999999929,-1.3962609428879134,1.429073442887912,-0.6899273464439553,0.7227398464439538,0.7601590918024002,85.88235294117646,41.403959232615826,0.7063335964439555,7,-0.3203125,0.03125,-0.796875,-1.25,2.3125,4,0.02638522427440626,5.0,23.375,2.6666666666666665,23.125,-2.3333333333333335,23.0625,0.02638522427440626 6919,2000-07-10,23.3125,23.6875,23.25,23.6875,15700.0,-0.0158311345646438,1.3333333333333333,-1.5,37.570621468926554,48.12055727489174,0.025647466885796888,0.4581973079024948,-0.05760701994704931,-0.7551293470634235,10.367545362487853,0.4375,0.03815784516565657,-0.38671875,-1.743463407246555,0.9700259072465549,-1.0650910786232792,0.29165357862327923,1.021112046294256,57.14285714285714,18.537444416965727,0.6783723286232779,7,0.0546875,0.40625,-0.3125,-0.84375,2.4375,0,0.06166219839142095,-1.6666666666666667,23.6875,5.0,23.375,2.6666666666666665,23.125,0.06166219839142095 6920,2000-07-11,23.3125,23.375,23.0,23.375,18200.0,0.0,11.0,0.16666666666666666,32.20858895705521,45.143733825675646,-0.05893375609975848,0.5244663426843204,-0.04670553149384915,-0.7588037821571945,11.007509551737416,0.375,0.017780397947195326,-0.4117187499999986,-1.7171223019287218,0.8936848019287247,-1.064420525964362,0.24098302596436483,0.9139078235165989,57.14285714285714,25.21687854907764,0.6527017759643617,7,0.0546875,0.40625,-0.1875,-0.8125,2.1875,1,0.07238605898123329,1.3333333333333333,23.3125,-1.6666666666666667,23.6875,5.0,23.375,0.07238605898123329 6921,2000-07-12,23.8125,23.8125,23.1875,23.3125,16900.0,0.02144772117962468,1.5,-8.0,42.02453987730061,43.39846506061055,-0.5479732523716301,0.07248445251904201,-0.5358138444858156,-1.2586100984386803,11.153639696663745,0.625,-0.10412637274597714,0.06015624999999858,-1.226329162386346,1.346641662386343,-0.5830864561931755,0.7033989561931726,0.3131358541056031,92.85714285714286,61.47216033804329,0.6432427061931727,7,-0.4453125,-0.09375,-0.671875,-1.3125,1.375,2,0.026246719160105014,11.0,23.3125,1.3333333333333333,23.3125,-1.6666666666666667,23.6875,0.026246719160105014 6922,2000-07-13,23.5625,23.9375,23.4375,23.6875,13100.0,-0.01049868766404205,-1.6666666666666667,-0.25,49.280575539568346,42.87408456500703,-0.33299079150032895,0.2984044301391471,-0.2917067068091299,-0.9968948778718136,10.93680845314943,0.5,-0.2304972762910218,-0.1648437499999993,-1.4453704633688709,1.1156829633688723,-0.8051071066844351,0.4754196066844365,0.4684102028592676,60.0,24.525248816641124,0.640263356684436,7,-0.3203125,0.15625,-0.4375,-1.0625,1.875,3,0.05305039787798416,1.5,23.8125,11.0,23.3125,1.3333333333333333,23.3125,0.05305039787798416 6923,2000-07-14,23.25,23.5,23.1875,23.5,9300.0,-0.01326259946949604,1.5,2.0,42.086330935251794,42.20894774022649,-0.022898850235225865,0.5297728866446647,0.057489667089004826,-0.6624025327850802,10.10087192046078,0.375,-0.3183161436439974,-0.4085937500000014,-1.6325945424699526,0.8154070424699498,-1.020594146234977,0.20340664623497418,0.6918680906877128,26.666666666666668,-9.28138353598911,0.6120003962349763,7,0.0,0.46875,-0.125,-0.75,1.9375,4,0.11021505376344076,-1.6666666666666667,23.5625,1.5,23.8125,11.0,23.3125,0.11021505376344076 6924,2000-07-17,22.9375,23.25,22.9375,23.125,16100.0,-0.013440860215053752,-2.3333333333333335,0.75,40.344827586206904,41.28562763645177,0.39206862704292433,0.7892100881277528,0.37157344232075573,-0.3265102489369056,9.131984406995366,0.3125,-0.4217142782710681,-0.6617187499999986,-1.9055057353664928,0.5820682353664957,-1.283612242683244,-0.03982525731675324,1.0,0.0,-36.22382101596651,0.6218934926832466,7,0.3125,0.90625,0.1875,-0.4375,2.0,0,0.13351498637602188,1.5,23.25,-1.6666666666666667,23.5625,1.5,23.8125,0.13351498637602188 6925,2000-07-18,22.5,23.0,22.375,23.0,51500.0,-0.019073569482288777,1.5,2.6666666666666665,40.3448275862069,41.05035163960932,0.8285140589647106,1.1114077878563755,0.7935168629307618,0.14305289158673418,8.37834069325015,0.625,-0.4910295024853042,-0.9898437499999986,-2.215271432793454,0.2355839327934568,-1.6025575913967245,-0.37712990860327267,1.3540625000000013,8.0,-31.04648668800833,0.6127138413967277,7,0.65625,1.28125,0.625,0.0,2.0625,1,0.14444444444444438,-2.3333333333333335,22.9375,1.5,23.25,-1.6666666666666667,23.5625,0.14444444444444438 6926,2000-07-19,22.9375,23.0,22.25,22.25,22300.0,0.019444444444444375,-1.1818181818181819,-1.375,43.464052287581694,41.49991418067512,0.40411743351063834,0.5287313643707314,0.3532828090722582,-0.26350620257801083,7.110901847690834,0.75,-0.4492391461246612,-0.4429687499999986,-1.419001171926272,0.5330636719262749,-0.9309849609631371,0.04504746096313994,0.7982375000000026,40.74074074074074,1.2548249155635958,0.4880162109631372,7,0.15625,0.78125,0.1875,-0.4375,1.75,2,0.11171662125340598,1.5,22.5,-2.3333333333333335,22.9375,1.5,23.25,0.11171662125340598 6927,2000-07-20,22.9375,23.0,22.6875,22.6875,15800.0,0.0,-1.5,0.36363636363636365,46.50349650349651,41.536428971288274,0.3749630597257898,0.4172169094754459,0.3464626448085113,-0.24123269971203243,5.702640222915495,0.3125,-0.44767043196661405,-0.3585937500000007,-1.1572791290472786,0.44009162904727717,-0.7579364395236396,0.04074893952363823,0.649663750000002,55.00000000000001,12.63784643828297,0.3993426895236397,7,0.15625,0.78125,0.1875,-0.4375,2.125,3,0.09809264305177101,-1.1818181818181819,22.9375,1.5,22.5,-2.3333333333333335,22.9375,0.09809264305177101 6928,2000-07-21,22.6875,23.1875,22.625,22.9375,9400.0,-0.010899182561307952,-2.0,-1.0,51.750972762645915,43.11202355947932,0.5232175576837008,0.6254476098844606,0.6007009321705112,0.019833722398736597,5.837602154176192,0.5625,-0.40941757078422825,-0.5617187500000007,-1.3886698792877041,0.2652323792877027,-0.9751943146438542,-0.14824318535614722,0.7659473750000032,43.75,-3.8066563450729944,0.4134755646438523,7,0.40625,1.03125,0.5,-0.125,2.5625,4,0.1212121212121211,-1.5,22.9375,-1.1818181818181819,22.9375,1.5,22.5,0.1212121212121211 6929,2000-07-24,22.3125,22.9375,22.25,22.6875,21600.0,-0.016528925619834656,-1.75,1.5,40.32258064516129,44.013578191491106,0.8285846697711499,0.9196137224112988,0.9676095907984497,0.4018359927162223,6.25248127691053,0.6875,-0.37993250162691083,-0.85546875,-1.7163078138873296,0.005370313887329559,-1.2858882819436666,-0.42504921805633344,1.0206026375000015,6.666666666666667,-41.156686467743505,0.43041953194366556,7,0.78125,1.40625,1.0625,0.4375,2.9375,0,0.12885154061624648,-2.0,22.6875,-1.5,22.9375,-1.1818181818181819,22.9375,0.12885154061624648 6930,2000-07-25,22.4375,22.75,22.0,22.5,27100.0,0.0056022408963585235,1.6666666666666667,0.16666666666666666,41.269841269841265,43.92972279066229,0.6329775284769674,0.723410057346868,0.8398336745538479,0.2756546992105946,6.800944701662917,0.75,-0.42564146874391184,-0.6617187499999986,-1.5254427932347454,0.20200529323474825,-1.093580771617372,-0.22985672838262516,0.7872923737500024,36.84210526315789,-12.053812499751942,0.43186202161737425,7,0.53125,1.15625,1.0,0.375,3.0625,1,0.11142061281337057,-1.75,22.3125,-2.0,22.6875,-1.5,22.9375,0.11142061281337057 6931,2000-07-26,22.9375,23.0,22.375,22.375,20200.0,0.022284122562674202,-1.2222222222222223,-9.0,44.77611940298508,43.42922766437527,-0.004686832679560382,0.19916436690665762,0.33676595840817214,-0.22462700500238242,7.315128278535873,0.625,-0.3767563725785017,-0.1398437500000007,-0.9962891152459434,0.716601615245942,-0.5680664326229703,0.2883789326229689,0.1403172889000004,78.94736842105263,29.00169269084803,0.42822268262297064,7,-0.1875,0.65625,0.5,-0.125,2.5625,2,0.0708446866485013,1.6666666666666667,22.4375,-1.75,22.3125,-2.0,22.6875,0.0708446866485013 6932,2000-07-27,23.125,23.25,23.0,23.0,9500.0,0.008174386920980936,-3.0,0.2222222222222222,43.07692307692308,43.53929345789429,-0.2914183285138776,-0.024024323758400357,0.14629888891409593,-0.4063315318034455,7.264396565687173,0.3125,-0.2954317702437592,0.06953125000000071,-0.7565492699817717,0.8956117699817732,-0.3435090099908855,0.48257150999088694,-1.125,90.0,42.75768926979957,0.4130402599908866,7,-0.5,0.46875,0.5,-0.125,2.6875,3,0.06756756756756754,-1.2222222222222223,22.9375,1.6666666666666667,22.4375,-1.75,22.3125,0.06756756756756754 6933,2000-07-28,23.0625,23.125,22.75,23.0625,29600.0,-0.002702702702702675,5.0,0.0,46.666666666666664,44.24172002238982,-0.2886688308273584,0.02498964350379751,0.21108899962002425,-0.34532628383298913,7.8484704987292515,0.375,-0.31733221254352983,0.01640624999999929,-0.8046190512119651,0.8374315512119637,-0.3941064006059847,0.42691890060598325,-1.0375000000000014,85.0,37.39857721855891,0.4105126506059826,7,-0.4375,0.21875,0.65625,-0.03125,2.875,4,0.08672086720867211,-3.0,23.125,-1.2222222222222223,22.9375,1.6666666666666667,22.4375,0.08672086720867211 6934,2000-07-31,23.1875,23.1875,22.6875,23.0,17900.0,0.005420054200542035,4.333333333333333,100.0,48.38709677419355,45.135305487721666,-0.4184851618889489,-0.0522335779541514,0.11002753905575702,-0.4760990759541244,8.102962674013819,0.5,-0.3701288173693378,0.109375,-0.678980842377328,0.897730842377328,-0.284802921188664,0.503552921188664,-1.1380000000000017,95.0,46.59766124223265,0.39417792118866335,7,-0.5625,-0.09375,0.53125,-0.15625,2.8125,0,0.08894878706199472,5.0,23.0625,-3.0,23.125,-1.2222222222222223,22.9375,0.08894878706199472 6935,2000-08-01,23.1875,23.375,23.125,23.125,22200.0,0.0,-7.0,0.3333333333333333,40.74074074074074,44.83271531585045,-0.3472216254582783,-0.044679474684173215,0.13445963931731342,-0.4799345810107418,8.248413407612786,0.25,-0.3647979461150186,0.10312499999999858,-0.6866898933702217,0.8929398933702188,-0.29178244668511155,0.4980324466851087,-1.1139900000000011,81.25,36.88170199620684,0.39490744668511013,8,-0.5,-0.09375,0.53125,-0.15625,3.75,1,0.08894878706199472,4.333333333333333,23.1875,5.0,23.0625,-3.0,23.125,0.08894878706199472 6936,2000-08-02,22.875,23.25,22.8125,23.1875,9600.0,-0.013477088948787075,1.0,-5.0,40.0,44.110104593239726,-0.04975148972352983,0.2615401378402069,0.45416010877604407,-0.170132356741739,8.396908474096351,0.4375,-0.3326221802352052,-0.19687499999999858,-0.9918789308078502,0.598128930807853,-0.5943769654039244,0.20062696540392722,-0.7494304000000014,27.27272727272727,-14.4937456026088,0.3975019654039265,8,-0.1875,0.21875,0.984375,0.15625,4.25,2,0.11475409836065564,-7.0,23.1875,4.333333333333333,23.1875,5.0,23.0625,0.11475409836065564 6937,2000-08-03,24.1875,24.25,22.8125,23.0,38900.0,0.05737704918032782,1.1904761904761905,-3.8,60.56338028169014,45.08926098424464,-1.30335379266414,-1.0403053792953614,-0.8236503785990053,-1.4647520890170114,8.448730843573001,1.4375,-0.23093908342965008,1.0749999999999993,0.14346193964246368,2.006538060357535,0.6092309698212333,1.5407690301787653,-2.011953184000003,96.0,50.162073247477664,0.4657690301787672,8,-1.0625,-1.0625,-0.203125,-1.15625,3.0,3,0.054263565891472965,1.0,22.875,-7.0,23.1875,4.333333333333333,23.1875,0.054263565891472965 6938,2000-08-04,24.3125,24.3125,23.75,24.1875,25500.0,0.0051679586563306845,8.0,0.10526315789473684,66.17647058823529,47.96191542236397,-1.3115279096308612,-1.176395576353194,-0.9198526127242026,-1.5709634283808924,8.854734532997858,0.5625,-0.16675931085519835,1.1687499999999993,0.12127496575413943,2.216225034245859,0.6450124828770711,1.6924875171229274,-2.012485992960002,100.0,46.366021640625476,0.5237375171229297,8,-1.15625,-1.15625,-0.40625,-1.28125,3.1875,4,0.06169665809768632,1.1904761904761905,24.1875,1.0,22.875,-7.0,23.1875,0.06169665809768632 6939,2000-08-07,24.75,24.9375,24.1875,24.1875,15200.0,0.01799485861182526,-1.6666666666666667,4.5,76.47058823529412,51.87310952963651,-1.5275450049025778,-1.5817784853448735,-1.3309367913515615,-1.9869399803941725,9.755679625354047,0.75,-0.10491722966229489,1.5343750000000007,0.2644839199214353,2.804266080078566,0.899429459960718,2.1693205400392834,-2.288987113523202,91.17647058823529,30.45771077762872,0.6349455400392833,8,-1.09375,-1.28125,-0.84375,-1.71875,3.0,0,0.04797979797979801,8.0,24.3125,1.1904761904761905,24.1875,1.0,22.875,0.04797979797979801 6940,2000-08-08,25.0,25.0,24.5,24.5625,16600.0,0.010101010101010166,1.2857142857142858,0.7777777777777778,75.38461538461539,55.274053527595434,-1.5375145803014618,-1.7906823160227034,-1.575249751948018,-2.226717592645457,10.423088069889017,0.5,-0.037705800537175094,1.6999999999999993,0.19967108869247596,3.2003289113075226,0.9498355443462358,2.4501644556537627,-2.291338402170883,100.0,35.235878901204984,0.7501644556537622,8,-1.15625,-1.5,-1.20703125,-1.90625,4.0,1,0.040000000000000036,-1.6666666666666667,24.75,8.0,24.3125,1.1904761904761905,24.1875,0.040000000000000036 6941,2000-08-09,24.4375,24.9375,24.3125,24.875,15300.0,-0.022499999999999964,1.2222222222222223,-1.0,66.21621621621622,57.84508609862801,-0.8268115175595376,-1.2426704608716506,-1.0094520171194006,-1.652172601280494,11.04175869851882,0.6875,0.11202338809277634,1.1062499999999993,-0.4634570628489456,2.675957062848944,0.3213964685755286,1.89110353142447,-1.453877793910376,74.28571428571429,7.9441908700485016,0.7848535314244717,8,-0.59375,-0.9375,-0.64453125,-1.15625,4.8125,2,0.10230179028132991,1.2857142857142858,25.0,-1.6666666666666667,24.75,8.0,24.3125,0.10230179028132991 6942,2000-08-10,24.8125,25.125,24.5,24.5,33200.0,0.01534526854219953,-3.0,-0.7142857142857143,72.36842105263158,60.70083658595745,-1.0474131861490967,-1.6013226754048056,-1.3847882376537335,-2.008832932897686,11.60353544663748,0.6875,0.2738082100132502,1.4187499999999993,-0.28365735121581537,3.121157351215814,0.5675463243920902,2.2699536756079084,-1.5869124586411303,77.27272727272727,7.740018964961266,0.8512036756079082,8,-0.90625,-1.25,-1.17578125,-1.53125,3.375,3,0.09319899244332497,1.2222222222222223,24.4375,1.2857142857142858,25.0,-1.6666666666666667,24.75,0.09319899244332497 6943,2000-08-11,25.8125,25.875,24.75,24.8125,31600.0,0.04030226700251882,1.0,3.2,82.55813953488372,64.49761911492303,-1.8062491853625495,-2.5291755352492977,-2.375526173026689,-2.9844921253633885,12.891200808416203,1.125,0.4233589132603832,2.2906249999999986,0.27658096987971703,4.30466903012028,1.2836029849398578,3.2976470150601394,-2.3209947144313716,96.29629629629629,18.034374655780113,1.0070220150601399,8,-1.46875,-1.875,-2.26953125,-2.46875,2.4375,4,0.0532687651331718,-3.0,24.8125,1.2222222222222223,24.4375,1.2857142857142858,25.0,0.0532687651331718 6944,2000-08-14,26.0,26.0,25.375,25.6875,37400.0,0.007263922518159882,3.0,0.3125,82.75862068965517,69.16627244258018,-1.7353292300023995,-2.6092547240657424,-2.5372902878286183,-3.1463139017905632,14.112376456727644,0.625,0.5877081059170699,2.3249999999999993,0.04934220036214043,4.600657799637858,1.187171100181068,3.4628288998189305,-2.127135560122351,100.0,15.817203802593355,1.1378288998189294,8,-1.59375,-2.0,-2.45703125,-2.625,2.0625,0,0.05769230769230771,1.0,25.8125,-3.0,24.8125,1.2222222222222223,24.4375,0.05769230769230771 6945,2000-08-15,25.75,26.0,25.1875,25.875,25700.0,-0.009615384615384581,3.3333333333333335,-0.4,77.10843373493975,73.28943174646236,-1.2109578796633365,-2.216953142026199,-2.2296760151031947,-2.8698328320340636,14.511574441908579,0.8125,0.7486676374286176,1.9125000000000014,-0.47145127555294764,4.2964512755529505,0.7205243622235287,3.104475637776474,-1.4942511593003296,85.18518518518519,0.3260916451180407,1.1919756377764745,8,-1.34375,-1.75,-2.20703125,-2.21875,1.9375,1,0.07766990291262132,3.0,26.0,1.0,25.8125,-3.0,24.8125,0.07766990291262132 6946,2000-08-16,25.5,25.625,25.1875,25.3125,8600.0,-0.009708737864077666,1.0,-1.5,72.61904761904762,74.62895033950208,-0.6140134853813137,-1.8605238840245306,-1.9197491425871505,-2.591542818645742,14.773679518673402,0.5625,0.9037859440247473,1.5343750000000007,-0.9203046741390892,3.9890546741390907,0.30703516293045396,2.7617148370695475,-0.9302859506262706,66.66666666666666,-16.817489205543495,1.2273398370695456,8,-0.625,-1.5,-1.95703125,-1.9375,2.375,2,0.13725490196078427,3.3333333333333335,25.75,3.0,26.0,1.0,25.8125,0.13725490196078427 6947,2000-08-17,25.1875,25.75,24.125,25.6875,24200.0,-0.01225490196078427,4.2,-2.6666666666666665,69.31818181818181,74.9780293650517,-0.16175649057731434,-1.4448973451814844,-1.545688244943097,-2.2522827717089875,14.439283526247007,1.625,1.1001948766898266,1.109375,-1.3531316791253296,3.5718816791253296,-0.12187833956266658,2.3406283395626666,0.8125,56.666666666666664,-25.525863052236552,1.2312533395626655,8,-0.125,-1.1875,-1.64453125,-1.59375,2.6875,3,0.16129032258064524,1.0,25.5,3.3333333333333335,25.75,3.0,26.0,0.16129032258064524 6948,2000-08-18,25.4375,25.4375,24.875,25.25,9500.0,0.00992555831265518,5.0,-0.375,70.0,74.2590751166857,-0.2630563287268579,-1.5582005477725644,-1.7420422935170095,-2.47579320727678,14.42013827975646,0.5625,1.3518247550844364,1.2218750000000007,-1.2207141542205413,3.6644641542205427,0.0005804228897297037,2.4431695771102717,0.5249999999999986,70.0,-10.135732998055985,1.2212945771102708,8,-0.375,-1.4375,-1.95703125,-1.84375,2.625,4,0.10810810810810811,4.2,25.1875,1.0,25.5,3.3333333333333335,25.75,0.10810810810810811 6949,2000-08-21,25.1875,25.375,25.125,25.3125,5700.0,-0.009828009828009798,1.0,-0.6666666666666666,67.0212765957447,73.32981525125561,0.062055181913343915,-1.140229304197753,-1.4442250407638042,-2.198492559768269,13.889068912577832,0.3125,1.4154003614146085,0.828125,-1.477430005108097,3.133680005108097,-0.32465250255404854,1.9809025025540485,0.7382499999999972,56.666666666666664,-22.364458515052938,1.1527775025540477,8,-0.125,-1.1875,-1.703125,-1.59375,2.875,0,0.12158808933002474,5.0,25.4375,4.2,25.1875,1.0,25.5,0.12158808933002474 6950,2000-08-22,24.9375,25.1875,24.5,25.1875,7500.0,-0.00992555831265507,4.5,2.0,67.74193548387098,73.49933961432836,0.33777820511168244,-0.7308009874354369,-1.1503417917548902,-1.9293541160642036,13.179983107887704,0.6875,1.4440650409552163,0.453125,-1.6782026533160064,2.5844526533160064,-0.6125388266580032,1.5187888266580032,0.9522349999999982,50.0,-34.10851508322358,1.0656638266580039,8,0.125,-0.9375,-1.390625,-1.34375,3.3125,1,0.12531328320802015,1.0,25.1875,5.0,25.4375,4.2,25.1875,0.12531328320802015 6951,2000-08-23,24.5625,24.75,24.5,24.75,12900.0,-0.015037593984962405,1.6666666666666667,0.75,53.846153846153854,71.44130992471973,0.8184420583482925,-0.24012959545252244,-0.7490153884586412,-1.5302163542395881,12.894726429824665,0.4375,1.379490791822871,-0.0031250000000007105,-2.0061962438390175,1.999946243839016,-1.0046606219195091,0.9984106219195077,1.2919402999999967,26.923076923076923,-53.38111048650394,1.0015356219195086,8,0.5,-0.5625,-1.09375,-0.96875,3.5,2,0.12722646310432562,4.5,24.9375,1.0,25.1875,5.0,25.4375,0.12722646310432562 6952,2000-08-24,24.6875,24.75,24.375,24.6875,11100.0,0.0050890585241729624,5.0,-0.0,53.846153846153854,68.25108929263864,0.7530359009194356,-0.25515076840232,-0.8718869917283527,-1.6281107785972786,13.096835276770499,0.375,1.3090305845584211,0.04374999999999929,-1.84113621742312,1.9286362174231186,-0.8986931087115586,0.9861931087115572,1.1323514939999981,29.411764705882355,-46.40163804932023,0.9424431087115596,8,0.375,-0.6875,-1.28125,-1.09375,3.5,3,0.12911392405063293,1.6666666666666667,24.5625,4.5,24.9375,1.0,25.1875,0.12911392405063293 6953,2000-08-25,25.0625,25.0625,24.6875,24.875,12300.0,0.0151898734177216,3.0,100.0,53.246753246753244,64.97199291009397,0.29106939383212804,-0.49817496730472044,-1.258491009922956,-1.9685596811158241,12.780191375837191,0.375,1.3262681275708736,0.3187500000000014,-1.4194148671122129,2.0569148671122157,-0.550332433556104,1.1878324335561068,0.7234544641199996,68.75,-4.908572856510716,0.8690824335561065,8,0.0,-1.0625,-1.65625,-1.46875,2.5625,4,0.11221945137157108,5.0,24.6875,1.6666666666666667,24.5625,4.5,24.9375,0.11221945137157108 6954,2000-08-28,25.25,25.375,25.0625,25.0625,63900.0,0.007481296758104827,-2.3333333333333335,1.0,52.631578947368425,62.252342378141606,-0.015652161568908696,-0.5515113275459065,-1.4395365509040552,-2.1290490318720465,12.375024301973149,0.3125,1.2851973410483986,0.4031249999999993,-1.184488961926931,1.9907389619269296,-0.3906819809634676,1.1969319809634662,0.5027353748375987,87.5,16.46402340737542,0.7938069809634656,8,-0.3125,-1.25,-1.84375,-1.65625,2.5,0,0.11138613861386149,3.0,25.0625,5.0,24.6875,1.6666666666666667,24.5625,0.11138613861386149 6955,2000-08-29,25.25,25.375,24.9375,25.25,50500.0,0.0,2.5,0.0,59.701492537313435,60.81705848017115,-0.10508687842984799,-0.41009731798388316,-1.4510828455405047,-2.1057559523629656,12.270075088633343,0.4375,1.0792466232171947,0.3000000000000007,-1.089339108315464,1.6893391083154654,-0.39466955415772986,0.9946695541577313,0.4701806673408484,87.5,16.178000669680557,0.6946695541577316,8,-0.3125,-1.25,-1.84375,-1.65625,2.75,1,0.11138613861386149,-2.3333333333333335,25.25,3.0,25.0625,5.0,24.6875,0.11138613861386149 6956,2000-08-30,25.5,25.5,25.25,25.3125,25900.0,0.00990099009900991,1.6666666666666667,100.0,58.46153846153846,59.61076477387744,-0.3968163577053758,-0.4778555119988077,-1.7240662683985057,-2.3257829251304543,11.729794699761975,0.25,0.8487119888982058,0.4187499999999993,-0.5887057584644779,1.4262057584644765,-0.0849778792322411,0.9224778792322397,0.18827705399403172,100.0,28.21497472912985,0.5037278792322389,8,-0.5625,-1.3125,-2.21875,-1.90625,2.5625,2,0.10784313725490202,2.5,25.25,-2.3333333333333335,25.25,3.0,25.0625,0.10784313725490202 6957,2000-08-31,25.5,25.5625,25.375,25.5,21100.0,0.0,2.0,0.0,44.89795918367347,56.82164912761893,-0.38870279064347457,-0.3947222750063517,-1.731404599098017,-2.2865240846492654,12.065989904787719,0.1875,0.6713465520264279,0.3531249999999986,-0.5772426056156696,1.2834926056156668,-0.11205880280783376,0.8183088028078309,0.15701151291415272,92.85714285714286,23.17408217318986,0.4651838028078334,8,-0.53125,-1.15625,-2.328125,-1.90625,2.1875,3,0.10049019607843146,1.6666666666666667,25.5,2.5,25.25,-2.3333333333333335,25.25,0.10049019607843146 6958,2000-09-01,25.8125,25.8125,25.3125,25.5625,28800.0,0.01225490196078427,3.0,100.0,47.05882352941176,54.60359878691527,-0.7179110225419159,-0.6209189968046154,-2.015525031877843,-2.559545402000971,12.470704004385516,0.5,0.5391558560860084,0.5906249999999993,-0.29741227251084723,1.4786622725108458,0.14660636374457425,1.0346436362554243,-1.6875,100.0,32.74105144948318,0.444018636255424,9,-0.71875,-1.46875,-2.703125,-2.21875,2.125,4,0.09200968523002429,2.0,25.5,1.6666666666666667,25.5,2.5,25.25,0.09200968523002429 6959,2000-09-05,25.9375,26.0,25.75,25.9375,31900.0,0.004842615012106588,3.0,0.0,53.06122448979591,52.97240867646248,-0.8105762068289444,-0.6876491143521868,-2.1201821788817057,-2.642941108272005,12.175565875802684,0.25,0.4447663947509142,0.65625,-0.25737133697090897,1.569871336970909,0.1994393315145473,1.1130606684854527,-1.7787499999999987,94.11764705882352,27.92307166715345,0.4568106684854539,9,-0.75,-1.59375,-2.984375,-2.34375,2.4375,1,0.06506024096385543,3.0,25.8125,2.0,25.5,1.6666666666666667,25.5,0.06506024096385543 6960,2000-09-06,26.0,26.0,25.5,25.8125,27500.0,0.002409638554216942,4.333333333333333,100.0,58.69565217391303,53.511241823991284,-0.7895393196008342,-0.7076731387998016,-2.15716390472695,-2.660057164699545,11.627085732720264,0.5,0.3220095122152138,0.6687499999999993,-0.28847666842129627,1.6259766684212948,0.1901366657893533,1.1473633342106453,-1.767599999999998,100.0,32.46620693836476,0.47861333421064767,9,-0.8125,-1.59375,-3.140625,-2.40625,2.375,2,0.06730769230769229,3.0,25.9375,3.0,25.8125,2.0,25.5,0.06730769230769229 6961,2000-09-07,26.9375,26.9375,25.875,25.875,34100.0,0.03605769230769229,1.0,5.666666666666667,75.0,55.86166917441862,-1.5139217474254778,-1.5265429249464013,-3.043621576649194,-3.546260957603433,11.821705139465646,1.0625,0.2544792815196466,1.4812499999999993,0.37422993647236424,2.5882700635276343,0.9277399682361818,2.034760031763817,-2.634395999999999,100.0,29.807227084424966,0.5535100317638173,9,-1.125,-2.0625,-4.046875,-3.34375,2.0625,3,0.03944315545243615,4.333333333333333,26.0,3.0,25.9375,3.0,25.8125,0.03944315545243615 6962,2000-09-08,27.125,28.1875,26.8125,26.90625,38200.0,0.006960556844547661,-5.769230769230769,0.20588235294117646,74.54545454545455,58.228191540941005,-1.4743442108484501,-1.6146998260048555,-3.1828927101622995,-3.6798557311334257,12.209507732689815,1.375,0.2097522333975803,1.5531250000000014,0.26153084527243564,2.844719154727567,0.9073279226362168,2.198922077363786,-2.663832239999998,63.04347826086957,-6.87734184690941,0.6457970773637833,9,-0.5625,-1.625,-4.234375,-3.53125,1.375,4,0.034562211981566726,1.0,26.9375,4.333333333333333,26.0,3.0,25.9375,0.034562211981566726 6963,2000-09-11,27.1875,27.5625,26.9375,27.125,30200.0,0.0023041474654377225,-1.8571428571428572,0.2857142857142857,80.76923076923077,61.3545972989257,-1.34517273131803,-1.6536922106728724,-3.1853688631211767,-3.690533654092114,11.742393249334471,0.625,0.3088934035685007,1.546875,0.06848071191148719,3.025269288088513,0.8076778559557454,2.2860721440442546,-2.428225660799999,62.7906976744186,-8.44288868464043,0.7391971440442557,9,-0.625,-1.21875,-4.0625,-3.59375,1.4375,0,0.01839080459770126,-5.769230769230769,27.125,1.0,26.9375,4.333333333333333,26.0,0.01839080459770126 6964,2000-09-12,27.5,27.625,26.9375,27.3125,28300.0,0.011494252873563315,2.142857142857143,3.0,88.67924528301887,64.57434760400409,-1.4583020846382695,-1.9479252321802818,-3.4103088888063056,-3.9478703500393735,11.137557367071702,0.6875,0.4214184057879393,1.7843750000000007,0.0924461140053019,3.4763038859946995,0.9384105570026513,2.63033944299735,-2.466467607936,74.4186046511628,0.4784946027356227,0.84596444299735,9,-0.78125,-1.34375,-4.34375,-3.90625,0.875,1,0.015909090909090873,-1.8571428571428572,27.1875,-5.769230769230769,27.125,1.0,26.9375,0.015909090909090873 6965,2000-09-13,27.75,27.875,27.1875,27.25,35000.0,0.009090909090909038,-1.2,2.6666666666666665,89.47368421052632,68.02014157611386,-1.4710837077069172,-2.1506739112089406,-3.584661273724027,-4.141691226219969,10.923678454166307,0.6875,0.5310759436561767,1.9343749999999993,0.013028929224532249,3.8557210707754663,0.9737019646122675,2.895048035387731,-2.4641501993011197,81.08108108108108,1.1443248212432025,0.9606730353877333,9,-1.0,-1.59375,-4.1875,-4.15625,1.5625,2,0.022522522522522515,2.142857142857143,27.5,-1.8571428571428572,27.1875,-5.769230769230769,27.125,0.022522522522522515 6966,2000-09-14,29.0,29.0,27.75,27.9375,26500.0,0.04504504504504503,1.3529411764705883,2.125,92.0,73.2537016668168,-2.427695905138343,-3.293898174646287,-4.744943729549178,-5.328671018615118,10.987602437678824,1.25,0.6775071287637928,3.0093749999999986,0.6268471103968238,5.391902889603173,1.8181110551984112,4.200638944801586,-3.482018183357031,100.0,13.107388782666959,1.1912639448015871,9,-1.84375,-2.4375,-5.328125,-5.40625,0.6875,3,-0.02155172413793105,-1.2,27.75,2.142857142857143,27.5,-1.8571428571428572,27.1875,-0.02155172413793105 6967,2000-09-15,29.25,30.125,28.6875,28.75,89100.0,0.008620689655172376,-3.6,0.47058823529411764,91.78082191780823,78.22281259886086,-2.335411563712359,-3.398166536974692,-4.908530862398358,-5.517549066792398,13.02162197362075,1.4375,0.8148356592081676,3.0562499999999986,0.2988138815434844,5.813686118456513,1.6775319407717397,4.434968059228257,-3.383816365021328,72.54901960784314,-15.951190230672339,1.3787180592282577,9,-1.4375,-2.125,-5.578125,-5.65625,0.0625,4,-0.008547008547008517,1.3529411764705883,29.0,-1.2,27.75,2.142857142857143,27.5,-0.008547008547008517 6968,2000-09-18,28.1875,29.25,27.625,29.25,57300.0,-0.03632478632478631,2.0588235294117645,-2.125,79.01234567901234,81.10627050877378,-1.0064253205751577,-2.23359770290482,-3.7802570422936554,-4.4044747124853885,14.584801698091479,1.625,0.934123256811688,1.8562499999999993,-1.0143415858289018,4.7268415858289,0.420954207085547,3.2915457929144516,-1.8102584012187677,39.21568627450981,-47.36992414821546,1.4352957929144512,9,-0.375,-1.0625,-4.453125,-4.59375,1.375,0,0.011086474501108556,-3.6,29.25,1.3529411764705883,29.0,-1.2,27.75,0.011086474501108556 6969,2000-09-19,28.25,28.25,27.75,28.0,38400.0,0.0022172949002217113,3.0,-0.23529411764705882,79.26829268292683,83.39211945421975,-0.7894162152845112,-2.1659483430548043,-3.7628116326295498,-4.428496791230646,16.232457597266915,0.5,1.1357588542165011,1.765625,-1.1739739141915102,4.70522391419151,0.2958255429042467,3.2354244570957533,-1.4230273930725161,36.17021276595745,-48.22190341821808,1.4697994570957547,9,-0.25,-1.125,-4.109375,-4.3125,2.1875,1,0.01327433628318575,2.0588235294117645,28.1875,-3.6,29.25,1.3529411764705883,29.0,0.01327433628318575 6970,2000-09-20,28.0625,28.25,27.875,28.0,26700.0,-0.006637168141592875,-1.4,0.25,75.30864197530865,83.42641300703183,-0.3113222795509216,-1.8259443817261811,-3.4958966881832296,-4.202220591077513,17.48440230947463,0.375,1.321952591584509,1.421875,-1.503702709480752,4.347452709480752,-0.040913854740377786,2.884663854740378,-0.8397641059038143,17.5,-62.236135511587975,1.4627888547403762,9,0.40625,-0.9375,-3.859375,-4.0625,2.5,2,0.011135857461024523,3.0,28.25,2.0588235294117645,28.1875,-3.6,29.25,0.011135857461024523 6971,2000-09-21,27.6875,28.375,27.5625,28.0,14500.0,-0.013363028953229383,-1.8888888888888888,-5.0,70.11494252873564,82.93413389406307,0.2025540009702098,-1.2699334508552624,-3.0603208729295943,-3.7932251743732692,18.637559948266,0.8125,1.4849050224590883,0.890625,-1.898237659617834,3.679487659617834,-0.503806329808917,2.285056329808917,2.4375,4.878048780487805,-70.17461848827315,1.3944313298089166,9,0.84375,-0.5625,-3.484375,-3.6875,3.25,3,0.05869074492099324,-1.4,28.0625,3.0,28.25,2.0588235294117645,28.1875,0.05869074492099324 6972,2000-09-22,27.875,27.9375,26.875,27.5,17300.0,0.006772009029345272,3.25,-1.2,69.41176470588235,81.6721932203577,0.14821606725940484,-1.2715847619795255,-3.1757578689325356,-3.9522799536974027,19.34374023525937,1.0625,1.6463911681541568,0.9187499999999993,-1.7229886121145626,3.560488612114561,-0.4021193060572834,2.239619306057282,2.1987500000000004,42.10526315789473,-28.561068487988102,1.3208693060572816,9,0.625,-0.75,-3.4375,-3.875,3.5,4,0.06502242152466375,-1.8888888888888888,27.6875,-1.4,28.0625,3.0,28.25,0.06502242152466375 6973,2000-09-25,27.875,27.9375,27.25,27.75,13500.0,0.0,4.5,0.3333333333333333,68.67469879518072,79.44946583282012,0.2860778043944663,-1.1068231912058017,-3.0921347315575325,-3.9005931752346683,20.604482649458323,0.6875,1.6732932261056774,0.7781249999999993,-1.7354810670929446,3.291731067092943,-0.47867803354647265,2.0349280335464712,2.070800000000002,66.66666666666666,-0.9905495797969053,1.2568030335464713,9,0.625,-0.625,-3.34375,-3.875,3.375,0,0.05156950672645744,3.25,27.875,-1.8888888888888888,27.6875,-1.4,28.0625,0.05156950672645744 6974,2000-09-26,28.0625,28.25,27.75,27.875,22700.0,0.006726457399103047,-1.2857142857142858,1.5,69.41176470588235,77.22036366563746,0.20870727675128364,-1.1307904334020549,-3.1820343495149928,-4.0507585077579265,22.23792610913073,0.5,1.7018731897359594,0.8249999999999993,-1.5652213066444247,3.2152213066444233,-0.3701106533222145,2.020110653322213,1.760468000000003,79.16666666666666,14.956150557828508,1.195110653322212,9,0.4375,-0.8125,-3.53125,-4.0625,3.6875,1,0.05345211581291753,4.5,27.875,3.25,27.875,-1.8888888888888888,27.6875,0.05345211581291753 6975,2000-09-27,28.0625,28.25,27.375,28.0,16900.0,0.0,3.0,0.3333333333333333,62.857142857142854,73.98226842754222,0.2879814174357236,-0.9584201621621276,-3.068317568542696,-4.0190324921340235,23.862484178564326,0.875,1.7133893647445646,0.6843749999999993,-1.538589400003822,2.9073394000038206,-0.4271072000019096,1.7958572000019082,1.6425492800000043,79.16666666666666,18.678445389787413,1.1114822000019102,9,0.4375,-0.8125,-3.53125,-4.0625,3.1875,2,0.08463251670378624,-1.2857142857142858,28.0625,4.5,27.875,3.25,27.875,0.08463251670378624 6976,2000-09-28,28.25,28.5625,27.9375,27.9375,25700.0,0.006681514476614803,-3.0,5.0,62.857142857142854,70.7685263096905,-0.019103034075712344,-0.9795559556282925,-3.1516815179871287,-4.169402297199838,25.590430539561275,0.625,1.676293490011151,0.734375,-1.3342959914949653,2.8030459914949653,-0.2999604957474844,1.7687104957474844,1.3418473088000056,81.48148148148148,20.435921102475774,1.034335495747483,9,-0.1875,-1.0,-3.71875,-4.25,2.8125,3,0.08185840707964598,3.0,28.0625,-1.2857142857142858,28.0625,4.5,27.875,0.08185840707964598 6977,2000-09-29,28.0625,28.3125,27.8125,28.125,75600.0,-0.006637168141592875,1.2857142857142858,-0.2,59.72222222222222,68.62517925893604,-0.01985199180905539,-0.6221337937560634,-2.860077174037631,-3.9474813461364953,27.249450178391278,0.5,1.5786707750213793,0.4187499999999993,-1.4300138117345043,2.267513811734503,-0.5056319058672507,1.3431319058672493,1.420673416448004,61.904761904761905,1.035338050545029,0.9243819058672514,9,-0.34375,-0.8125,-3.53125,-4.0625,2.25,4,0.10244988864142535,-3.0,28.25,3.0,28.0625,-1.2857142857142858,28.0625,0.10244988864142535 6978,2000-10-02,28.1875,28.625,28.0,28.1875,23200.0,0.00445434298440972,-2.3333333333333335,-0.0,57.971014492753625,66.25881501558347,-0.16187486299185494,-0.5903492885278112,-2.86931443283812,-4.029998450311563,28.707466324953778,0.625,1.3124436583723806,0.4250000000000007,-1.2226658130759063,2.0726658130759077,-0.398832906537951,1.2488329065379524,1.1913464797900843,65.0,5.603027928025611,0.8238329065379534,10,-0.4375,-0.78125,-3.65625,-4.1875,1.875,0,0.11308203991130816,1.2857142857142858,28.0625,-3.0,28.25,3.0,28.0625,0.11308203991130816 6979,2000-10-03,27.625,28.375,27.4375,28.0625,17900.0,-0.019955654101995512,-1.3076923076923077,-100.0,48.64864864864865,63.29659353484347,0.3382121182619571,0.11073345613798224,-2.183111993421438,-3.4318469569770897,29.682188369294703,0.9375,1.0029756460152974,-0.2218750000000007,-1.6317059669117455,1.187955966911744,-0.9267904834558713,0.4830404834558699,1.6536926205984805,20.0,-35.13993595909853,0.7049154834558721,10,0.125,-0.09375,-3.09375,-3.625,2.25,1,0.13122171945701355,-2.3333333333333335,28.1875,1.2857142857142858,28.0625,-3.0,28.25,0.13122171945701355 6980,2000-10-04,27.75,27.8125,27.0,27.625,27200.0,0.004524886877828038,5.5,-0.2857142857142857,32.14285714285715,59.077472936412526,0.18352155196361153,0.13023866456714828,-2.1844363068931187,-3.5181107601485984,30.975068399262394,0.8125,0.8385548013886677,-0.1843749999999993,-1.297599187711267,0.9288491877112683,-0.7409870938556331,0.3722370938556345,1.4325449157745425,46.15384615384615,-3.1747948983339853,0.5566120938556331,10,0.0,-0.21875,-3.28125,-3.75,1.75,2,0.14414414414414423,-1.3076923076923077,27.625,-2.3333333333333335,28.1875,1.2857142857142858,28.0625,0.14414414414414423 6981,2000-10-05,28.0,28.4375,27.875,27.875,19400.0,0.009009009009008917,-8.0,1.0,32.14285714285715,54.9364832071875,-0.019543877460051817,-0.0380299856291586,-2.3214246343307607,-3.730521408380735,31.275312560621764,0.6875,0.6629575611051912,0.01249999999999929,-0.9969944018510297,1.0219944018510283,-0.4922472009255152,0.5172472009255138,1.0902431191435618,61.53846153846154,14.521333518155593,0.5047472009255151,10,-0.1875,-0.3125,-3.53125,-4.0,1.125,3,0.1160714285714286,5.5,27.75,-1.3076923076923077,27.625,-2.3333333333333335,28.1875,0.1160714285714286 6982,2000-10-06,28.0625,28.125,27.6875,28.125,15600.0,0.0022321428571427937,13.0,-0.5,47.50000000000001,52.58373889661186,-0.05883736400653561,-0.02813622051299447,-2.2739012606394766,-3.755684954433743,30.279673131944442,0.4375,0.5224725437535405,0.02812499999999929,-0.8962124227265598,0.9524624227265583,-0.43404371136328024,0.4902937113632788,0.9391333943778193,65.38461538461539,16.662680420490744,0.46216871136328,10,-0.25,-0.34375,-3.5,-4.0625,1.0625,4,0.10690423162583529,-8.0,28.0,5.5,27.75,-1.3076923076923077,27.625,0.10690423162583529 6983,2000-10-09,27.6875,28.125,27.4375,28.125,20100.0,-0.013363028953229383,2.142857142857143,7.0,39.99999999999999,49.31576504040272,0.32046954101780045,0.4071162120511289,-1.7889521060177636,-3.3421562197525816,29.119727043293537,0.6875,0.41975793597598,-0.3718749999999993,-1.223995999253372,0.4802459992533734,-0.7979354996266856,0.05418549962668706,1.2290680586027065,47.82608695652174,-2.380963295197212,0.42606049962668713,10,0.125,0.03125,-3.03125,-3.6875,1.625,0,0.09480812641083514,13.0,28.0625,-8.0,28.0,5.5,27.75,0.09480812641083514 6984,2000-10-10,27.9375,28.875,27.5625,27.5625,65700.0,0.009029345372460584,-6.0,-0.8571428571428571,47.826086956521735,47.64564771811148,0.056852233500482185,0.2019260149284321,-1.9278607563024082,-3.5418031279918054,28.10898362477461,1.3125,0.3134998917134837,-0.1437500000000007,-0.956983474600424,0.6694834746004226,-0.5503667373002123,0.26286673730021093,-1.0625,50.0,-4.1648147396476745,0.40661673730021103,10,0.0,-0.125,-3.21875,-3.9375,1.125,1,0.07606263982102912,2.142857142857143,27.6875,13.0,28.0625,-8.0,28.0,0.07606263982102912 6985,2000-10-11,28.375,28.5,28.0,28.1875,35600.0,0.015659955257270708,1.2857142857142858,0.5,61.70212765957447,47.51731269615944,-0.37063408165623457,-0.19642034230893302,-2.24689515538579,-3.9258948005414567,26.82508283969547,0.5625,0.22275239032492777,0.2624999999999993,-0.5451525438448748,1.0701525438448733,-0.14132627192243774,0.6663262719224363,-1.4600000000000009,65.21739130434783,4.6191000752181495,0.40382627192243703,10,-0.4375,-0.5625,-3.609375,-4.375,0.5,2,0.052863436123347984,-6.0,27.9375,2.142857142857143,27.6875,13.0,28.0625,0.052863436123347984 6986,2000-10-12,28.375,28.375,27.75,28.0,21800.0,0.0,2.3333333333333335,2.0,59.09090909090909,47.44716679268021,-0.3922918314240782,-0.25891949531581915,-2.115912700063312,-3.878929888768397,24.525128568969038,0.625,0.10724052518476412,0.2937499999999993,-0.4111436089936902,0.9986436089936888,-0.05869680449684722,0.6461968044968458,-1.4207999999999998,65.21739130434783,2.1856778811701005,0.35244680449684496,10,-0.4375,-0.375,-3.578125,-4.375,1.25,3,0.0396475770925111,1.2857142857142858,28.375,-6.0,27.9375,2.142857142857143,27.6875,0.0396475770925111 6987,2000-10-13,29.0,29.0,27.6875,28.1875,36000.0,0.022026431718061623,2.230769230769231,2.1666666666666665,66.66666666666666,48.41335036755943,-0.9726018524488111,-0.9524413446490847,-2.6422793870922376,-4.446866154654323,21.695528568099085,1.3125,0.06291455234915233,0.9312499999999986,0.30968046711516095,1.5528195328848362,0.6204652335575815,1.2420347664424156,-2.0073839999999983,100.0,35.88196818518723,0.3107847664424188,10,-1.0,-0.53125,-3.65625,-4.53125,1.375,4,0.004310344827586299,2.3333333333333335,28.375,1.2857142857142858,28.375,-6.0,27.9375,0.004310344827586299 6988,2000-10-16,28.5,29.0,28.4375,29.0,19600.0,-0.017241379310344862,1.25,-0.6153846153846154,55.932203389830505,49.22263422769075,-0.4733945261532959,-0.45094966029472516,-2.051452252696052,-3.8961223610295903,20.376998237617137,0.5625,-0.008897700516463658,0.4156249999999986,-0.2336091135604903,1.0648591135604875,0.09100794321975414,0.740242056780243,-1.4270886399999974,65.21739130434783,2.878863451290492,0.32461705678024505,10,-0.5,0.0,-2.46875,-3.40625,3.625,0,0.021929824561403466,2.230769230769231,29.0,2.3333333333333335,28.375,1.2857142857142858,28.375,0.021929824561403466 6989,2000-10-17,28.625,28.6875,28.1875,28.5,42400.0,0.004385964912280604,3.0,-0.25,57.37704918032787,52.02643334296527,-0.49352671478792587,-0.57594408342446,-2.0964040391044136,-3.973128324668366,18.862613044256452,0.5,-0.04987764439858822,0.5218750000000014,-0.16789398306617542,1.2116439830661783,0.17699050846691122,0.8667594915330916,-1.4750050943999966,71.42857142857143,10.755257449563658,0.34488449153308887,10,-0.40625,-0.125,-2.359375,-3.53125,4.75,1,0.024017467248908186,1.25,28.5,2.230769230769231,29.0,2.3333333333333335,28.375,0.024017467248908186 6990,2000-10-18,28.375,28.8125,28.0,28.5625,23100.0,-0.008733624454148492,1.3636363636363635,-1.5,51.61290322580645,54.1897717966263,-0.16265163576161612,-0.3176163298890664,-1.775669906871613,-3.6880761427166355,17.17419916269932,0.8125,-0.09569511385275575,0.2562500000000014,-0.44372650336515207,0.9562265033651549,-0.0937382516825771,0.6062382516825799,-1.151004890623998,52.38095238095239,-5.4264485052997316,0.3499882516825768,10,-0.15625,0.125,-1.9375,-3.28125,5.625,2,0.02422907488986792,3.0,28.625,1.25,28.5,2.230769230769231,29.0,0.02422907488986792 6991,2000-10-19,29.3125,29.3125,28.375,28.4375,28500.0,0.033039647577092435,1.1428571428571428,-4.666666666666667,63.51351351351351,55.96905107590558,-0.9995027967710506,-1.1880450564942144,-2.611949727534622,-4.582720693735524,16.05621311287861,0.9375,-0.022784162907633743,1.1125000000000007,0.26219045883888725,1.9628095411611142,0.6873452294194458,1.5376547705805557,-2.0174646949990382,100.0,40.946545011423794,0.4251547705805565,10,-0.9375,-0.8125,-2.859375,-4.21875,5.0625,3,-0.014925373134328401,1.3636363636363635,28.375,3.0,28.625,1.25,28.5,-0.014925373134328401 6992,2000-10-20,29.6875,29.75,29.5625,29.5625,12100.0,0.01279317697228155,-2.0,0.14285714285714285,65.38461538461539,58.78956389641841,-1.251348394849586,-1.4970493280233583,-2.8913742950186645,-4.916241348246771,15.989998045537348,0.4375,0.13060350036239754,1.3968750000000014,0.3329054280665993,2.4608445719334036,0.8648902140332986,1.9288597859667043,-2.2714168132990977,96.42857142857143,36.55231436269369,0.5319847859667015,10,-1.03125,-1.1875,-2.828125,-4.1875,4.3125,4,-0.002105263157894721,1.1428571428571428,29.3125,1.3636363636363635,28.375,3.0,28.625,-0.002105263157894721 6993,2000-10-23,29.3125,30.125,28.875,30.0,25800.0,-0.012631578947368438,1.6666666666666667,-5.5,68.0,61.03110979013822,-0.6946513515246551,-1.0633522545911802,-2.4554237579889033,-4.502519449751279,15.586767993772629,1.25,0.2680034409769618,0.9499999999999993,-0.18743131660779966,2.0874313166077982,0.3812843416961016,1.518715658303897,-1.709703468235169,61.76470588235294,-3.0252737182648133,0.568715658303899,10,-0.40625,-0.8125,-1.84375,-3.25,5.1875,0,0.036247334754797356,-2.0,29.6875,1.1428571428571428,29.3125,1.3636363636363635,28.375,0.036247334754797356 6994,2000-10-24,29.5625,29.6875,29.125,29.1875,38000.0,0.008528784648187626,-1.25,-0.5454545454545454,68.83116883116884,61.82322547587093,-0.7709812080604905,-1.2598049936583564,-2.6463561412846985,-4.70496507352442,14.87533614791437,0.5625,0.3467130056949479,1.125,-0.12170618663325072,2.3717061866332507,0.5016469066833729,1.7483530933166271,-1.7074831214116521,73.52941176470588,6.118449203571799,0.6233530933166256,10,-0.65625,-1.0625,-2.09375,-3.5,4.5625,1,0.08668076109936584,1.6666666666666667,29.3125,-2.0,29.6875,1.1428571428571428,29.3125,0.08668076109936584 6995,2000-10-25,30.4375,30.4375,29.5625,29.625,57800.0,0.029598308668076,1.1538461538461537,2.1666666666666665,72.41379310344827,63.30354592170861,-1.478084817983916,-2.053011964381678,-3.4428436215577065,-5.509874738046367,14.90772688900463,0.875,0.514857189284605,1.8812500000000014,0.3622367295544713,3.4002632704455316,1.1217433647772346,2.6407566352227683,-2.355484809270486,100.0,30.530671653006635,0.7595066352227655,10,-1.375,-1.78125,-2.875,-4.375,3.75,2,0.0965092402464065,-1.25,29.5625,1.6666666666666667,29.3125,-2.0,29.6875,0.0965092402464065 6996,2000-10-26,30.5625,30.5625,30.0,30.4375,47800.0,0.004106776180698102,8.0,0.15384615384615385,72.72727272727272,63.97694659510928,-1.4082484617407616,-2.10374232885534,-3.478200352557362,-5.561350069146968,14.683843015191272,0.5625,0.6571426309569226,1.890625,0.13599062887992375,3.6452593711200763,1.0133078144399619,2.767942185560038,-2.1978266321580264,100.0,28.774136259632712,0.8773171855600387,10,-1.28125,-1.84375,-2.765625,-4.5,3.625,3,0.11247443762781195,1.1538461538461537,30.4375,-1.25,29.5625,1.6666666666666667,29.3125,0.11247443762781195 6997,2000-10-27,30.9375,31.0,30.375,30.4375,27600.0,0.012269938650306678,1.0,4.0,79.54545454545455,66.6006411679564,-1.6533824138378357,-2.374028617635865,-3.747276950434884,-5.857902462991049,14.762107980930978,0.625,0.7397598479429668,2.1218749999999993,0.12332494993076182,4.120425050069237,1.1225999749653823,3.1211500250346162,-2.2651309036559013,97.05882352941177,21.928183487361537,0.999275025034618,10,-1.4375,-2.0,-3.109375,-4.875,3.375,4,0.11111111111111116,8.0,30.5625,1.1538461538461537,30.4375,-1.25,29.5625,0.11111111111111116 6998,2000-10-30,31.375,31.375,30.75,30.75,29200.0,0.014141414141414232,1.0,1.25,80.21978021978022,69.13872239456221,-1.8329280538558024,-2.698856914160501,-4.0796453292701,-6.219602080857477,14.64993157561183,0.625,0.8587308169714305,2.3999999999999986,0.12333057203934317,4.676669427960654,1.2616652860196709,3.5383347139803263,-2.330209959070956,100.0,20.7944907012685,1.1383347139803273,10,-1.6875,-2.1875,-3.5625,-5.3125,2.9375,0,0.08366533864541825,1.0,30.9375,8.0,30.5625,1.1538461538461537,30.4375,0.08366533864541825 6999,2000-10-31,31.25,31.4375,31.0625,31.125,46000.0,-0.003984063745019917,-2.0,0.2,76.74418604651163,71.93108715241833,-1.448766898822818,-2.4120220889536803,-3.8407391524667673,-6.0207549207657,15.338503770924566,0.375,0.901689803008594,2.09375,-0.30433723119514866,4.491837231195149,0.8947063844024257,3.2927936155975743,-1.7857721664381856,90.0,8.652270781128493,1.1990436155975748,10,-1.34375,-2.03125,-3.375,-5.1875,4.0,1,0.10400000000000009,1.0,31.375,1.0,30.9375,8.0,30.5625,0.10400000000000009 7000,2000-11-01,31.75,31.8125,31.25,31.375,38200.0,0.016000000000000014,1.25,3.0,78.72340425531914,73.62107501261896,-1.586515966452886,-2.7373315178110396,-4.210614953089966,-6.444248520906591,16.731170812893225,0.5625,1.0506738126935389,2.3937500000000007,-0.17186909015926233,4.959369090159264,1.1109404549203674,3.676559545079634,-1.8911177331505478,96.55172413793103,12.61984027165586,1.282809545079632,11,-1.40625,-2.34375,-3.875,-5.6875,4.0,2,0.0748031496062993,-2.0,31.25,1.0,31.375,1.0,30.9375,0.0748031496062993 7001,2000-11-02,31.25,31.75,30.8125,31.5,47500.0,-0.015748031496062964,1.5,-0.6666666666666666,69.56521739130434,74.08558634669552,-0.8747705645415351,-2.0884410542047185,-3.5715286978785983,-5.876858516139578,17.305561248500183,0.9375,1.1887308315269713,1.7312499999999993,-0.8838944057944644,4.346394405794463,0.4236777971027692,3.0388222028972294,-1.0003941865204382,60.86956521739131,-20.16109026314743,1.3075722028972319,11,-0.90625,-1.84375,-3.375,-5.1875,6.0,3,0.09400000000000008,1.25,31.75,-2.0,31.25,1.0,31.375,0.09400000000000008 7002,2000-11-03,31.0625,31.375,30.3125,31.375,30300.0,-0.006000000000000005,5.8,1.25,73.5632183908046,74.70372172345158,-0.5271509153838423,-1.7546253734043518,-3.2482832919022684,-5.635347966424131,17.89640280441911,1.0625,1.388095259495163,1.3937500000000007,-1.213836351196747,4.001336351196745,0.08995682440162867,2.6975431755983728,0.75,50.0,-31.66645352404302,1.3037931755983723,11,-0.59375,-1.65625,-3.40625,-5.0,6.625,4,0.10060362173038229,1.5,31.25,1.25,31.75,-2.0,31.25,0.10060362173038229 7003,2000-11-06,30.3125,31.0625,30.1875,31.0625,14200.0,-0.024144869215291798,1.3333333333333333,2.4,63.91752577319588,74.15776138367681,0.4242286803293496,-0.8410022916419422,-2.380543395654911,-4.844131825508779,18.77460539308786,0.875,1.4455717882277241,0.5124999999999993,-1.9345040758790333,2.9595040758790354,-0.7110020379395188,1.7360020379395174,1.4699999999999989,7.6923076923076925,-72.1598773307292,1.2235020379395176,11,0.375,-0.90625,-2.828125,-4.25,7.8125,0,0.1319587628865979,5.8,31.0625,1.5,31.25,1.25,31.75,0.1319587628865979 7004,2000-11-07,30.0625,30.5,29.6875,30.0625,22900.0,-0.008247422680412342,-1.1666666666666667,-0.0,63.91752577319588,73.21373168031543,0.8410586963702755,-0.446533987486994,-2.019325589851718,-4.545967413633161,18.701214111023003,0.8125,1.4608329193015273,0.15625,-2.1294679569989725,2.4419679569989725,-0.9866089784994863,1.2991089784994863,1.6561999999999983,17.647058823529413,-62.96687716052558,1.1428589784994865,11,0.6875,-0.65625,-2.484375,-4.0,8.0,1,0.14137214137214138,1.3333333333333333,30.3125,5.8,31.0625,1.5,31.25,0.14137214137214138 7005,2000-11-08,29.875,30.4375,29.5,30.0,23300.0,-0.006237006237006182,-1.1428571428571428,-100.0,55.294117647058826,71.27671444918057,1.0508892559282899,-0.14851005731262745,-1.720493480202375,-4.319885851644727,18.53986680430761,0.9375,1.4950171527282272,-0.10624999999999929,-2.2759046535773066,2.063404653577308,-1.1910773267886547,0.9785773267886562,1.7218279999999986,16.666666666666664,-58.95476499594091,1.084827326788654,11,0.78125,-0.46875,-2.234375,-3.8125,8.875,2,0.17991631799163188,-1.1666666666666667,30.0625,1.3333333333333333,30.3125,5.8,31.0625,0.17991631799163188 7006,2000-11-09,29.5,29.9375,28.875,29.9375,15300.0,-0.012552301255230103,3.857142857142857,3.5,48.235294117647065,67.79780773497973,1.407318443418692,0.3321215771735062,-1.2442829566656748,-3.915078836290867,18.70408741483289,1.0625,1.5007799108964832,-0.5375000000000014,-2.5868098966802933,1.5118098966802869,-1.5621549483401473,0.4871549483401445,1.929081759999999,25.0,-46.00707298034584,1.0246549483401444,11,0.84375,0.125,-1.859375,-3.4375,10.125,3,0.21186440677966112,-1.1428571428571428,29.875,-1.1666666666666667,30.0625,1.3333333333333333,30.3125,0.21186440677966112 7007,2000-11-10,29.125,29.8125,28.875,29.375,22000.0,-0.012711864406779627,-1.5,0.5714285714285714,48.235294117647065,64.24397594585382,1.6742419229810324,0.7557121765950789,-0.770343224146405,-3.5041662465748047,18.25740023590124,0.9375,1.393097883214331,-0.9187499999999993,-2.955460777080013,1.1179607770800146,-1.937105388540008,0.09960538854000944,2.0486735839999994,11.428571428571429,-58.238178185793075,1.0183553885400078,11,1.21875,0.5,-1.375,-3.0625,10.0,4,0.27896995708154515,3.857142857142857,29.5,-1.1428571428571428,29.875,-1.1666666666666667,30.0625,0.27896995708154515 7008,2000-11-13,29.125,29.125,28.75,28.8125,23400.0,0.0,1.4,-1.25,45.67901234567902,60.79228997909465,1.4768184722753084,0.8484361552982307,-0.6794379190162267,-3.4519219164325783,17.838608760013756,0.375,1.265410145595986,-0.9499999999999993,-2.904498858908312,1.0044988589083097,-1.9272494294541538,0.027249429454155205,1.8188062255999995,21.428571428571427,-45.777091613969745,0.9772494294541546,11,1.15625,0.5,-1.359375,-2.875,8.75,0,0.29399141630901293,-1.5,29.125,3.857142857142857,29.5,-1.1428571428571428,29.875,0.29399141630901293 7009,2000-11-14,29.3125,29.5,29.1875,29.25,24400.0,0.006437768240343367,-2.3333333333333335,0.2,37.14285714285714,56.17222918882109,1.1014062319867222,0.7537267554064115,-0.7760093171753724,-3.5905466221549247,17.58162508792755,0.375,1.0571703398793844,-0.796875,-2.6663295186681104,1.0725795186681104,-1.731602259334057,0.13785225933405698,1.3680494785280004,33.33333333333333,-28.496196107273306,0.9347272593340559,11,0.9375,0.375,-1.546875,-2.90625,10.3125,1,0.300639658848614,1.4,29.125,-1.5,29.125,3.857142857142857,29.5,0.300639658848614 7010,2000-11-15,29.0625,29.625,28.9375,29.1875,27500.0,-0.008528784648187626,-2.6666666666666665,-2.0,33.33333333333333,52.14646429349098,1.0393975532853474,1.115042185493234,-0.43812585645144964,-3.2906329804502406,17.68418587444641,0.6875,0.7815907253376722,-1.0812500000000007,-2.838331536615758,0.6758315366157568,-1.9597907683078795,-0.20270923169212196,1.3863835411046388,26.31578947368421,-29.41784860328966,0.8785407683078787,11,1.0,0.6875,-1.1875,-2.65625,10.9375,2,0.3096774193548386,-2.3333333333333335,29.3125,1.4,29.125,-1.5,29.125,0.3096774193548386 7011,2000-11-16,28.875,29.25,28.75,28.9375,17100.0,-0.006451612903225823,-2.2,0.5,26.086956521739125,46.87132408581704,0.9550037864936769,1.3366141361787918,-0.19333224655877856,-3.0468172813836247,17.34347040940823,0.5,0.5254008655101394,-1.2468749999999993,-3.0576046254040783,0.5638546254040797,-2.152239812702039,-0.3415101872979598,1.3700175161720836,11.76470588235294,-37.14119969736909,0.9053648127020388,11,1.03125,0.875,-1.0,-2.46875,12.1875,3,0.34199134199134207,-2.6666666666666665,29.0625,-2.3333333333333335,29.3125,1.4,29.125,0.34199134199134207 7012,2000-11-17,29.625,29.625,29.0,29.0625,19100.0,0.025974025974025983,1.2222222222222223,-9.0,31.08108108108108,43.222830231137614,-0.022740816481530146,0.6131270576559906,-0.8821869112227674,-3.7385624811909217,16.381895850079818,0.75,0.1959495473550703,-0.4937499999999986,-2.3078486597670533,1.3203486597670562,-1.400799329883526,0.4132993298835288,0.44061541423143424,100.0,55.17952708681268,0.9070493298835273,11,0.0,0.125,-1.65625,-3.15625,14.625,4,0.33755274261603385,-2.2,28.875,-2.6666666666666665,29.0625,-2.3333333333333335,29.3125,0.33755274261603385 7013,2000-11-20,30.375,30.375,29.4375,29.75,31500.0,0.025316455696202445,2.0,1.1111111111111112,41.66666666666667,40.750512552634376,-0.8526031864370722,-0.056066325040539766,-1.5630806960712817,-4.420365319373303,16.597444053914746,0.9375,-0.029927966064658307,0.203125,-1.5734009378615745,1.9796509378615745,-0.6851379689307855,1.0913879689307855,-1.625,100.0,58.378947182527085,0.8882629689307865,11,-0.78125,-0.46875,-2.140625,-3.90625,14.75,0,0.2880658436213992,1.2222222222222223,29.625,-2.2,28.875,-2.6666666666666665,29.0625,0.2880658436213992 7014,2000-11-21,32.125,32.125,30.0,30.375,55000.0,0.057613168724279795,1.4285714285714286,2.8,52.88461538461539,40.48279007902954,-2.547128120397307,-1.6909425435323229,-3.232288857913545,-6.080072740426338,17.370608217509766,2.125,-0.23339484594377424,1.8249999999999993,-0.12739394212934485,3.777393942129347,0.8488030289353254,2.801196971064673,-3.342500000000001,100.0,62.628703980337846,0.9761969710646731,11,-1.6875,-2.0625,-3.875,-5.65625,12.625,1,0.17898832684824906,2.0,30.375,1.2222222222222223,29.625,-2.2,28.875,0.17898832684824906 7015,2000-11-22,33.375,33.375,31.625,32.125,57500.0,0.03891050583657596,1.8,0.7142857142857143,64.65517241379311,42.307221000823546,-3.6301960551329913,-2.856018270876369,-4.393365638133275,-7.239827865424687,17.720942212141548,1.75,-0.30119411487961756,2.9281250000000014,0.5390479512765722,5.317202048723431,1.7335864756382868,4.122663524361716,-4.4588,100.0,62.89116417669453,1.1945385243617148,11,-2.3125,-2.6875,-5.015625,-6.4375,4.75,2,0.18726591760299627,1.4285714285714286,32.125,2.0,30.375,1.2222222222222223,29.625,0.18726591760299627 7016,2000-11-24,34.0,34.0,33.375,33.375,28800.0,0.01872659176029967,1.0,0.5,69.10569105691057,44.62615399407505,-3.966905128160189,-3.3837728787091947,-4.960643860960939,-7.771030408913301,18.093720575070925,0.625,-0.3304936319752514,3.3812500000000014,0.5110022113202035,6.251497788679799,1.946126105660106,4.8163738943399,-4.816272000000001,100.0,61.856480341798516,1.4351238943398983,11,-2.625,-2.8125,-5.640625,-6.875,3.6875,4,0.17647058823529416,1.8,33.375,1.4285714285714286,32.125,2.0,30.375,0.17647058823529416 7017,2000-11-27,34.375,34.5625,33.875,33.9375,45400.0,0.011029411764705843,-1.4444444444444444,0.7,77.77777777777777,48.19268348653046,-3.9324112365866704,-3.67653769068491,-5.280433933295601,-8.05309188257245,18.193201175587497,0.6875,-0.25611331509409396,3.5843750000000014,0.2582733324871498,6.910476667512857,1.921324166243572,5.247425833756427,-4.805970240000001,96.34146341463415,52.10109013687787,1.6630508337564271,11,-2.71875,-2.71875,-5.9375,-7.25,-0.4375,0,0.19454545454545458,1.0,34.0,1.8,33.375,1.4285714285714286,32.125,0.19454545454545458 7018,2000-11-28,34.0,34.0625,33.3125,33.875,77800.0,-0.010909090909090868,5.0,0.2857142857142857,76.47058823529412,52.562431385690125,-3.121420820498926,-3.2620426046727573,-4.8191904381171184,-7.591380166637919,17.732738490466588,1.0625,-0.09851646731425845,3.078125,-0.5394661129543792,6.695716112954383,1.2693294435228069,4.88692055647719,-3.931623216000002,87.67123287671232,38.4118583850154,1.808795556477191,11,-2.34375,-2.34375,-5.421875,-6.875,-1.5,1,0.30147058823529416,-1.4444444444444444,34.375,1.0,34.0,1.8,33.375,0.30147058823529416 7019,2000-11-29,34.5,34.5,33.75,33.8125,57200.0,0.014705882352941124,1.1818181818181819,5.5,79.83870967741936,57.72969542392191,-3.1382056952221227,-3.6955494227939383,-5.227373615278879,-7.994892979858264,17.27882912565398,0.75,0.12407720825566315,3.4156249999999986,-0.5401907968264013,7.371440796826395,1.4377171015867987,5.3935328984131985,-3.9822108944000014,97.87234042553192,42.65236300990354,1.9779078984131984,11,-2.84375,-2.84375,-5.796875,-7.375,-1.4375,2,0.30797101449275366,5.0,34.0,-1.4444444444444444,34.375,1.0,34.0,0.30797101449275366 7020,2000-11-30,34.125,35.0625,33.625,34.625,68000.0,-0.010869565217391353,1.0909090909090908,-0.7272727272727273,79.83870967741936,63.70211244121971,-2.2010327499949938,-3.302835495864059,-4.756976651011101,-7.524606842807511,16.593978133733646,1.4375,0.38314320271366853,2.921875,-1.2545144237033554,7.098264423703355,0.8336802881483223,5.010069711851678,-3.20273980496,46.42857142857143,-12.092957325636853,2.0881947118516786,11,-2.09375,-2.21875,-5.421875,-7.0,-1.125,3,0.31135531135531136,1.1818181818181819,34.5,5.0,34.0,-1.4444444444444444,34.375,0.31135531135531136 7021,2000-12-01,34.1875,34.25,33.9375,34.1875,45100.0,0.001831501831501825,4.0,-0.0,84.03361344537815,69.58572714836383,-1.598841060864494,-3.303345945699313,-4.7092973321230005,-7.498473481984,16.566160490677227,0.3125,0.7050955637145755,2.8374999999999986,-1.5472447864277683,7.2222447864277655,0.6451276067861187,5.029872393213882,-2.768411028364799,50.0,-13.880380429111433,2.1923723932138826,12,-1.9375,-2.28125,-5.328125,-6.90625,-1.375,4,0.11517367458866534,1.0909090909090908,34.125,1.1818181818181819,34.5,5.0,34.0,0.11517367458866534 7022,2000-12-04,34.1875,34.375,34.0,34.25,36800.0,0.0,1.4,-100.0,84.03361344537815,74.29316567933176,-0.987428357541269,-3.222441097124502,-4.60289096456367,-7.404948510595137,17.2887995145017,0.375,1.1070717236382563,2.6812499999999986,-1.8795418576077623,7.242041857607759,0.4008540711961146,4.961645928803879,-2.3312017049610247,50.0,-18.455040842956237,2.280395928803881,12,-1.65625,-2.28125,-5.1875,-6.84375,-1.8125,0,0.10237659963436929,4.0,34.1875,1.0909090909090908,34.125,1.1818181818181819,34.5,0.10237659963436929 7023,2000-12-05,34.3125,34.3125,34.0625,34.25,30600.0,0.003656307129798808,7.0,-1.0,83.89830508474577,77.73913120156847,-0.5533469980612367,-3.196281110231496,-4.6178382172890515,-7.429757452347207,18.225766464300712,0.25,1.6065419542135473,2.6062499999999993,-2.083131201462706,7.2956312014627045,0.26155939926864846,4.95094060073135,-2.071457500365703,47.82608695652174,-24.0359311797015,2.3446906007313517,12,-0.96875,-2.40625,-5.09375,-6.75,-0.3125,1,-0.010928961748633892,1.4,34.1875,4.0,34.1875,1.0909090909090908,34.125,-0.010928961748633892 7024,2000-12-06,34.3125,34.75,34.0,34.0625,38200.0,0.0,-3.0,4.0,86.84210526315789,80.20434596260901,-0.23514643079764852,-3.0161985083613594,-4.5115610309756775,-7.323559500711809,19.971113264214868,0.75,2.0782378538794077,2.3937500000000007,-2.3666437530639968,7.154143753063998,0.013553123468000194,4.773946876532001,-1.7328826003218154,47.82608695652174,-28.566330251968928,2.380196876531999,12,-0.125,-2.40625,-4.875,-6.5625,-0.5625,2,-0.05282331511839711,7.0,34.3125,1.4,34.1875,4.0,34.1875,-0.05282331511839711 7025,2000-12-07,35.25,36.25,34.3125,34.3125,56300.0,0.02732240437158473,-3.1333333333333333,3.75,90.47619047619048,82.57884589808455,-0.9819724120225999,-3.721155847298057,-5.329698807397044,-8.141346262165698,22.2926835445953,1.9375,2.5069092921863287,3.0625,-1.8174738459178599,7.942473845917856,0.6225130770410701,5.50248692295893,-2.3724366882831944,56.75675675675676,-26.66180279606297,2.439986922958928,12,-0.46875,-2.75,-5.6875,-7.34375,-2.0625,3,-0.06205673758865249,-3.0,34.3125,7.0,34.3125,1.4,34.1875,-0.06205673758865249 7026,2000-12-08,35.75,35.75,35.0,35.25,54400.0,0.014184397163120588,2.0,0.5333333333333333,90.1639344262295,83.9550855256903,-1.3495489168511554,-3.9304288180776936,-5.7081101598605315,-8.52449582313584,24.747311037297592,0.75,2.7750024936612903,3.25,-1.705227170956917,8.205227170956917,0.7723864145215416,5.7276135854784584,-2.4002955519235485,77.77777777777779,-3.3969693105055683,2.477613585478458,12,-0.96875,-3.25,-5.875,-7.65625,-1.1875,4,-0.07692307692307687,-3.1333333333333333,35.25,-3.0,34.3125,7.0,34.3125,-0.07692307692307687 7027,2000-12-11,37.25,37.5,35.4375,35.5625,93600.0,0.04195804195804187,-1.1290322580645162,3.375,91.04477611940298,85.57443973503572,-2.6807523377888955,-5.049399341916356,-7.0605398765458816,-9.897736668546429,27.55215194216522,2.0625,2.9006888539855034,4.34375,-0.7759520112708458,9.463452011270846,1.783898994364577,6.903601005635423,-3.4942541746542517,92.85714285714286,13.48270821622421,2.5598510056354224,12,-1.6875,-4.125,-7.375,-9.15625,-4.25,0,-0.11912751677852351,2.0,35.75,-3.1333333333333333,35.25,-3.0,34.3125,-0.11912751677852351 7028,2000-12-12,37.6875,38.0625,37.375,37.5,98500.0,0.011744966442952975,-2.142857142857143,0.1111111111111111,89.38053097345133,86.63464210126149,-2.838691189232442,-5.072602555486334,-7.346372965579761,-10.200654801646326,30.417209371245445,0.8125,2.955965401041624,4.353124999999999,-0.8662838380219142,9.572533838021911,1.7434205809890386,6.962829419010955,-3.3326735067095683,90.76923076923077,13.425309252251822,2.609704419010957,12,-1.84375,-4.28125,-7.75,-9.59375,-4.25,1,-0.14096185737976785,-1.1290322580645162,37.25,2.0,35.75,-3.1333333333333333,35.25,-0.14096185737976785 7029,2000-12-13,38.125,38.3125,37.625,37.8125,163100.0,0.011608623548922115,1.0,1.6666666666666667,88.0,87.54145213710379,-3.0261402785919955,-5.07630595809448,-7.605861392618795,-10.493674911124813,33.95641711143546,0.6875,2.9359420829764247,4.350000000000001,-0.927403418548316,9.627403418548319,1.7112982907258427,6.98870170927416,-3.102792275501848,95.3125,19.973771639233235,2.638701709274159,12,-2.0,-4.59375,-8.078125,-10.03125,-3.4375,2,-0.1081967213114754,-2.142857142857143,37.6875,-1.1290322580645162,37.25,2.0,35.75,-0.1081967213114754 7030,2000-12-14,38.0625,38.375,37.875,38.0625,43200.0,-0.0016393442622950616,-1.6666666666666667,0.0,85.71428571428571,87.72819350031574,-2.6221116201176855,-4.5376235697940075,-7.3664356022424755,-10.287587560260299,37.38009241440526,0.5,2.963060642465983,3.8374999999999986,-1.280418727887671,8.955418727887672,1.2785406360561637,6.396459363943833,-2.3822338204014812,90.74074074074075,17.756393433749523,2.558959363943836,12,-1.875,-4.5,-7.984375,-9.8125,-3.5,3,-0.11330049261083741,1.0,38.125,-2.142857142857143,37.6875,-1.1290322580645162,37.25,-0.11330049261083741 7031,2000-12-15,38.75,38.8125,37.8125,37.8125,86500.0,0.01806239737274229,-1.1333333333333333,100.0,86.45833333333333,87.99760682119965,-2.899247079748889,-4.687722952717849,-7.873432655546125,-10.834028277650656,40.802167804795566,1.0,2.941029484056095,4.03125,-0.8114228428790327,8.873922842879033,1.6099135785604801,6.45258642143952,-2.530787056321188,98.14814814814815,26.956780191944574,2.421336421439517,12,-2.34375,-4.96875,-8.71875,-10.375,-2.625,4,-0.1435483870967742,-1.6666666666666667,38.0625,1.0,38.125,-2.142857142857143,37.6875,-0.1435483870967742 7032,2000-12-18,39.625,39.625,38.875,38.9375,65200.0,0.022580645161290214,1.1818181818181819,0.7333333333333333,93.26923076923077,89.03882078614244,-3.26519430943366,-5.0331897550654645,-8.55605542272772,-11.564442691415401,44.995712324945245,0.875,2.9856218994906314,4.40625,-0.2846040631856681,9.097104063185668,2.060822968407166,6.751677031592834,-2.8871296450569517,100.0,29.617056901076324,2.345427031592833,12,-2.8125,-5.4375,-9.640625,-11.25,-3.1875,0,-0.12776025236593058,-1.1333333333333333,38.75,-1.6666666666666667,38.0625,1.0,38.125,-0.12776025236593058 7033,2000-12-19,39.125,39.9375,39.0,39.625,42700.0,-0.012618296529968487,-1.5,-0.7272727272727273,85.57692307692308,88.89824498767192,-2.2470527090015366,-4.051788011398855,-7.853432611382068,-10.92029877256487,48.65890326876522,0.9375,3.007970037597225,3.46875,-0.943870208590738,7.881370208590738,1.262439895704631,5.675060104295369,-1.8097037160455614,64.86486486486487,-1.9565487614462427,2.206310104295369,12,-2.0,-4.78125,-9.140625,-10.59375,-1.1150016784667969,1,-0.1565495207667732,1.1818181818181819,39.625,-1.1333333333333333,38.75,-1.6666666666666667,38.0625,-0.1565495207667732 7034,2000-12-20,37.875,39.25,37.875,39.125,78600.0,-0.03194888178913735,-1.2,2.5,75.42372881355932,87.22574924737955,-0.4901089778068126,-2.4758640635422253,-6.419216746088406,-9.533956058790935,50.41552225833177,1.375,3.020670836531707,1.9312499999999986,-2.256156715378893,6.1186567153788864,-0.16245335768944358,4.024953357689441,-0.03526297283644908,2.941176470588235,-63.71440898581618,2.0937033576894444,12,-0.40625,-3.53125,-7.921875,-9.3125,0.8050003051757812,2,-0.11716171617161719,-1.5,39.125,1.1818181818181819,39.625,-1.1333333333333333,38.75,-0.11716171617161719 7035,2000-12-21,39.625,39.6875,37.875,37.875,88100.0,0.0462046204620461,-1.0714285714285714,-1.4,80.0,86.09642320002072,-1.7369057164252624,-3.9353914721780967,-7.974971686298538,-11.136053002230426,51.52223404812335,1.8125,3.093533894767674,3.3687499999999986,-0.9425150787150187,7.680015078715012,1.2131174606424935,5.524382539357504,0.3125,85.29411764705883,15.848804649308022,2.1556325393575073,12,-1.9375,-5.28125,-9.65625,-11.0625,-1.4150009155273438,3,-0.12460567823343849,-1.2,37.875,-1.5,39.125,1.1818181818181819,39.625,-0.12460567823343849 7036,2000-12-22,40.0,40.0,39.0,39.5,59400.0,0.009463722397476282,3.0,0.2857142857142857,80.79470198675497,84.95752607417094,-1.6155349495088842,-4.045240588464999,-8.147364181399638,-11.354478063946196,52.3886451679458,1.0,3.1893572441121307,3.4437500000000014,-1.0381030296014373,7.92560302960144,1.202823485199282,5.684676514800721,-2.125,100.0,26.93441080745214,2.2409265148007185,12,-1.3125,-5.625,-10.09375,-11.34375,-1.5900001525878906,4,-0.13593750000000004,-1.0714285714285714,39.625,-1.2,37.875,-1.5,39.125,-0.13593750000000004 7037,2000-12-26,41.0625,41.8125,39.875,39.875,102100.0,0.026562500000000044,-2.263157894736842,2.375,82.53012048192771,84.19636935289053,-2.3248410410853992,-4.8286066527734945,-9.010881706509494,-12.273592042995222,53.219981678865324,1.9375,3.199891897103406,4.171875,-0.6124323730137675,8.956182373013768,1.7797213134931127,6.564028686506887,-3.1875,80.95238095238095,4.500253380487834,2.3921536865068838,12,-1.34375,-5.65625,-11.234375,-12.40625,-2.782501220703118,1,-0.12024353120243536,3.0,40.0,-1.0714285714285714,39.625,-1.2,37.875,-0.12024353120243536 7038,2000-12-27,44.25,44.25,41.3125,41.3125,119100.0,0.07762557077625565,1.0,2.473684210526316,86.63594470046083,84.04480765294174,-5.010458053320775,-7.598403617371318,-11.942138654998239,-15.29971107542962,55.008159019856606,3.1875,3.2967047767571245,6.846874999999997,1.2409167329322273,12.452833267067767,4.043895866466116,9.649854133533879,-6.217500000000001,100.0,19.103712333593947,2.802979133533885,12,-3.21875,-7.40625,-14.5625,-15.40625,-5.439998626708984,2,-0.1765536723163842,-2.263157894736842,41.0625,3.0,40.0,-1.0714285714285714,39.625,-0.1765536723163842 7039,2000-12-28,45.125,45.125,43.1875,44.25,74000.0,0.019774011299435124,3.4285714285714284,0.2978723404255319,86.57407407407408,84.14033969291823,-5.350777551132424,-8.049282865986562,-12.549474590545856,-16.013589281659662,56.71034202782887,1.9375,3.2873755867058705,7.190624999999997,0.7861555747922182,13.595094425207776,3.9883902873961077,10.392859712603887,-6.719450000000002,100.0,15.387205823345909,3.2022347126038895,12,-3.65625,-7.5625,-15.375,-15.8125,-6.104999542236328,3,-0.15767316738984594,1.0,44.25,-2.263157894736842,41.0625,3.0,40.0,-0.15767316738984594 7040,2000-12-29,44.75,46.0625,44.625,44.9375,116600.0,-0.008310249307479256,-5.571428571428571,-0.21428571428571427,83.64485981308411,83.82773152400165,-4.388939299355258,-7.206976636216069,-11.897589925405796,-15.482004141503289,58.269479555672234,1.4375,3.344602253366716,6.284374999999997,-0.538631143112255,13.107381143112253,2.872871928443871,9.695878071556123,-5.806894,81.41592920353983,-3.893674328010775,3.411503071556128,12,-2.78125,-5.90625,-14.5,-15.25,-6.159999847412109,4,-0.13564245128098817,3.4285714285714284,45.125,1.0,44.25,-2.263157894736842,41.0625,-0.13564245128098817 7041,2001-01-02,38.125,44.3125,37.875,44.3125,180000.0,-0.14804469273743015,1.0808080808080809,33.0,52.36486486486486,79.2828019790721,2.389346360072828,-0.28655594887592883,-5.097202628128443,-8.728371848726212,58.194149053348966,6.875,3.2764703437764737,-0.5375000000000014,-7.06141854316828,5.986418543168277,-3.7994592715841407,2.724459271584138,7.9375,3.0534351145038165,-77.94297619202725,3.2619592715841406,1,3.84375,1.5625,-7.25,-8.0,1.0550003051757812,1,0.002229484182889374,-5.571428571428571,44.75,3.4285714285714284,45.125,1.0,44.25,0.002229484182889374 7042,2001-01-03,37.6875,39.3125,36.0,37.875,145000.0,-0.011475409836065542,1.163265306122449,0.030303030303030304,50.0,75.32981052608065,2.819622965322864,0.4496536355825782,-4.497872233353625,-8.169465377434975,57.74727827969668,3.3125,3.2517255872853497,-1.1499999999999986,-7.348126839278919,5.048126839278922,-4.249063419639455,1.949063419639458,8.375,16.77018633540373,-60.387975911335566,3.0990634196394593,1,3.34375,2.0,-6.40625,-7.25,2.072498321533203,2,0.019170808554881846,1.0808080808080809,38.125,-5.571428571428571,44.75,3.4285714285714284,45.125,0.019170808554881846 7043,2001-01-04,33.9375,37.5625,33.75,37.4375,134000.0,-0.09950248756218905,1.0333333333333334,18.666666666666668,40.401146131805156,71.43841245033019,6.4328778105685345,4.39547752432172,-0.6141913536290389,-4.334599579450504,57.34214385041769,3.9375,3.063525159338127,-4.881250000000001,-11.138995200948997,1.3764952009489946,-8.010122600474503,-1.7523773995254999,11.722499999999997,1.5228426395939088,-70.30936292559548,3.128872600474499,1,5.96875,5.75,-2.28125,-3.21875,5.112499237060547,3,0.12795576513581963,1.163265306122449,37.6875,1.0808080808080809,38.125,-5.571428571428571,44.75,0.12795576513581963 7044,2001-01-05,32.5,33.5,31.25,33.5,120200.0,-0.0423572744014733,3.5,0.2857142857142857,38.00539083557952,66.77234476539458,7.853647920360352,5.997734252195343,0.9349823803786776,-2.8227250398816004,56.96549114181022,2.6875,2.676428151147668,-6.228124999999999,-12.805007735244573,0.34875773524457543,-9.516566367622282,-2.939683632377715,12.4454,8.438818565400844,-58.48167193763113,3.2884413676222852,1,6.15625,6.15625,-0.84375,-1.78125,6.680000305175781,4,0.19415388840895442,1.0333333333333334,33.9375,1.163265306122449,37.6875,1.0808080808080809,38.125,0.19415388840895442 7045,2001-01-08,33.0625,33.4375,32.375,32.6875,62000.0,0.017307692307692246,-1.125,-0.375,37.66937669376694,61.98064195506257,6.998308660519747,5.547365827227807,0.46478670304964,-3.302832738058008,55.87723984053466,1.0625,2.3751981436567746,-5.556249999999999,-12.442174335001702,1.3296743350017053,-8.99921216750085,-2.1132878324991466,10.787267999999997,13.875598086124402,-47.06674804299644,3.442962167500851,1,5.59375,5.59375,-1.40625,-2.34375,6.137500762939453,0,0.18018904976222827,3.5,32.5,1.0333333333333334,33.9375,1.163265306122449,37.6875,0.18018904976222827 7046,2001-01-09,33.0,33.5625,32.5625,32.6875,61000.0,-0.001890359168241984,-2.5555555555555554,0.8333333333333334,35.11235955056179,56.71200185157747,6.664254267134602,5.684738791296418,0.6167381453000331,-3.153475620583677,54.71022599218623,1.0,2.2032835844351126,-5.481250000000003,-12.70967752427417,1.7471775242741678,-9.095463762137086,-1.8670362378629193,9.841786559999996,21.705426356589147,-32.87964077432423,3.6142137621370853,1,5.65625,5.65625,-1.03125,-2.03125,6.299999237060547,1,0.16939394401781493,-1.125,33.0625,3.5,32.5,1.0333333333333334,33.9375,0.16939394401781493 7047,2001-01-10,32.8125,33.0625,31.0,32.875,140000.0,-0.005681818181818232,8.428571428571429,-0.2,35.61253561253561,51.042734175141334,6.211643772598535,5.821202961542639,0.8812658957197783,-2.8743372818751283,53.03272384942148,2.0625,1.7688331665473598,-5.446874999999999,-13.094681165478896,2.2009311654788988,-9.270778082739447,-1.62297191726055,9.101943635199994,27.61904761904762,-24.605470880168447,3.823903082739449,1,5.71875,5.71875,-0.734375,-1.84375,6.737499237060547,2,0.1940571521577381,-2.5555555555555554,33.0,-1.125,33.0625,3.5,32.5,0.1940571521577381 7048,2001-01-11,32.375,32.8125,31.0,32.5625,69200.0,-0.013333333333333308,4.2727272727272725,3.0,36.98224852071005,45.53253133587867,5.350156833207912,6.155914040672705,1.3781939127854486,-2.3508044409903732,51.099161053571166,1.8125,1.233291315657894,-5.618749999999999,-13.706559621503487,2.46905962150349,-9.662654810751746,-1.5748451892482507,8.447999271679997,53.65853658536586,-4.601710461234525,4.043904810751744,1,6.15625,6.15625,-0.15625,-1.40625,6.4550018310546875,3,0.22810805626357378,8.428571428571429,32.8125,-2.5555555555555554,33.0,-1.125,33.0625,0.22810805626357378 7049,2001-01-12,34.0,34.375,32.0,32.125,56000.0,0.05019305019305009,-1.2352941176470589,-10.0,36.607142857142854,40.306118340774084,2.21393860580109,4.433333531495194,-0.16324041106189924,-3.875457094806535,48.728295040791366,2.375,0.5493593484778714,-3.7875000000000014,-12.06927691968147,4.4942769196814645,-7.928388459840733,0.35338845984072975,5.840699344511997,88.88888888888889,32.641746794255766,4.140888459840733,1,3.65625,4.53125,-1.375,-3.03125,4.659999847412109,4,0.14852938932531012,4.2727272727272725,32.375,8.428571428571429,32.8125,-2.5555555555555554,33.0,0.14852938932531012 7050,2001-01-16,33.75,33.875,32.125,33.75,68300.0,-0.007352941176470562,13.0,0.0,35.02994011976047,38.38001559131804,0.8264020091815354,4.578424654905476,0.1530242259153951,-3.5215529531683423,46.21111652913806,1.875,-0.6561880833672475,-3.8218749999999986,-12.2958361807056,4.652086180705602,-8.058855590352799,0.4151055903528018,5.206629410060799,81.48148148148148,29.4977550248366,4.2369805903528,1,1.40625,4.78125,-0.703125,-2.71875,4.6399993896484375,1,0.16088889793113426,-1.2352941176470589,34.0,4.2727272727272725,32.375,8.428571428571429,32.8125,0.16088889793113426 7051,2001-01-17,33.1875,33.8125,33.0625,33.5,63100.0,-0.01666666666666672,-1.6666666666666667,-100.0,30.674846625766875,36.23277632751436,0.6871209969548033,4.956975863947427,0.7927377575644385,-2.85137718545052,43.43085215889306,0.75,-2.0505163172735195,-4.106250000000003,-12.780176825777794,4.567676825777788,-8.443213412888895,0.23071341288888902,4.973466469054721,64.81481481481481,15.814019197327546,4.336963412888895,1,1.09375,5.34375,0.453125,-1.5625,5.2024993896484375,2,0.18116763127501168,13.0,33.75,-1.2352941176470589,34.0,4.2727272727272725,32.375,0.18116763127501168 7052,2001-01-18,34.5625,34.6875,33.0625,33.5625,87700.0,0.04143126177024481,1.6,-3.2,23.905723905723903,34.399951635727554,-1.3161884616999302,3.3552870260995746,-0.48143450469063964,-4.111608607740646,40.131932429927346,1.625,-3.4536550204593794,-2.4781249999999986,-11.161070606641502,6.204820606641501,-6.819597803320747,1.8633478033207496,2.8823698221492506,96.61016949152543,51.82724962971978,4.34147280332075,1,-1.71875,3.96875,-0.921875,-2.9375,4.287498474121094,3,0.13707050233809892,-1.6666666666666667,33.1875,13.0,33.75,-1.2352941176470589,34.0,0.13707050233809892 7053,2001-01-19,33.0,34.375,33.0,34.375,67000.0,-0.0452079566003617,1.0,-1.375,18.506493506493513,32.23340748805133,0.11101667325853981,4.67508368213749,1.1899941368964662,-2.448248418808003,36.58572708856458,1.5625,-3.983438093695497,-3.734375,-12.538986063916582,5.070236063916582,-8.13668053195829,0.6679305319582909,3.800382839934329,37.2093023255814,-0.5646961060476272,4.402305531958291,1,-0.15625,5.53125,1.34375,-0.75,6.0,4,0.19848482536547118,1.6,34.5625,-1.6666666666666667,33.1875,13.0,33.75,0.19848482536547118 7054,2001-01-22,33.4375,33.875,32.5625,33.1875,45500.0,0.01325757575757569,1.3333333333333333,-0.18181818181818182,20.711974110032358,30.349251645414153,-0.20061017561693006,4.098209059075728,0.8768119196030071,-2.7843140765452787,34.46195453523785,1.3125,-4.465791595867749,-3.075000000000003,-11.981642996869496,5.8316429968694905,-7.5283214984347495,1.3783214984347438,2.7828445559408976,51.21951219512195,18.182461719495883,4.453321498434747,1,-0.59375,5.09375,1.1875,-0.90625,5.932498931884773,0,0.16127108279789715,1.0,33.0,1.6,34.5625,-1.6666666666666667,33.1875,0.16127108279789715 7055,2001-01-23,34.6875,34.9375,33.5625,33.5625,33400.0,0.03738317757009346,-1.4444444444444444,4.5,37.66816143497757,30.63322963257146,-1.336399841981816,2.5922434220476376,-0.22573741489944155,-3.9245812637861235,31.866522615314185,1.5,-4.401631757487621,-1.578125,-10.394776690946728,7.238526690946731,-5.986450845473364,2.830200845473364,1.0108101003468093,89.47368421052632,50.46924250556669,4.408325845473366,1,-1.71875,3.84375,0.140625,-2.03125,4.332500457763672,1,0.11452251812359227,1.3333333333333333,33.4375,1.0,33.0,1.6,34.5625,0.11452251812359227 7056,2001-01-24,34.5625,35.375,34.5,34.5,25600.0,-0.003603603603603567,-27.0,0.05555555555555555,38.53211009174312,30.957626796927855,-1.0800271438806703,2.4126927563471554,0.06039007339369107,-3.6934530779214825,28.939151848621965,0.875,-4.13760679098592,-1.4312499999999986,-10.097095313643685,7.234595313643688,-5.764172656821842,2.9016726568218445,-3.5625,71.11111111111111,28.084073045114437,4.332922656821842,1,-1.375,3.96875,0.3125,-1.875,5.637500762939453,2,0.11074139282888784,-1.4444444444444444,34.6875,1.3333333333333333,33.4375,1.0,33.0,0.11074139282888784 7057,2001-01-25,36.125,36.5,34.8125,34.875,72200.0,0.04520795660036159,-1.4545454545454546,20.0,59.56284153005464,33.466581575743916,-2.372755680616258,0.4862518356009389,-1.307414731623794,-5.139661596478142,25.40136098233281,1.9375,-3.850530108747705,0.37812499999999716,-7.954641153944081,8.710891153944075,-3.788258076972042,4.544508076972036,-5.037500000000001,90.47619047619048,40.45594742998059,4.166383076972039,1,-1.875,2.40625,-1.03125,-3.21875,5.645000457763672,3,0.06269894504217133,-27.0,34.5625,-1.4444444444444444,34.6875,1.3333333333333333,33.4375,0.06269894504217133 7058,2001-01-26,36.4375,36.6875,35.875,36.0,74200.0,0.00865051903114189,-1.3636363636363635,0.35,69.0909090909091,37.075888935051275,-2.2891127010833685,-0.4654128197780665,-1.417574066180265,-5.337862062667654,21.142832236273318,0.8125,-3.4697672706169342,1.0812499999999972,-6.244814230216889,8.407314230216883,-2.581782115108446,4.74428211510844,-5.1335000000000015,93.93939393939394,37.06240122387513,3.663032115108443,1,-2.03125,2.09375,-0.9375,-2.90625,5.4225006103515625,4,0.06620922055906941,-1.4545454545454546,36.125,-27.0,34.5625,-1.4444444444444444,34.6875,0.06620922055906941 7059,2001-01-29,38.0099983215332,38.9900016784668,36.31999969482422,36.31999969482422,65700.0,0.04315604312955612,-2.1597682287375597,3.86285400390625,71.84808591282375,41.16679402316942,-3.6129100268246432,-2.738694012834536,-2.7713319383950505,-6.787752351511777,16.832554703647837,2.670001983642578,-3.0256006803573143,3.00949840545654,-2.866787969230181,8.885784780143261,0.07135521811318313,5.947641592799897,-6.382988321533205,81.9437484317751,18.816582150649587,2.9381431873433597,1,-2.2337474822998047,0.5212516784667969,-2.275623321533203,-4.322498321533203,5.180000305175774,0,0.026045822735697,-1.3636363636363635,36.4375,-1.4545454545454546,36.125,-27.0,34.5625,0.026045822735697 7060,2001-01-30,38.68000030517578,38.709999084472656,38.02000045776367,38.02000045776367,45600.0,0.017626993244643563,-1.0909054128254776,0.390532771436246,73.80553294165271,45.959092502712295,-3.922546234398446,-4.096806980944471,-3.2022385566429747,-7.3310034794472685,12.130724778458706,0.7000007629394531,-2.5435548306886773,3.9830003738403335,-0.13792820852432897,8.103928956205,1.9225360826579987,6.043464665022668,-6.463950970898438,93.0957403695922,23.70747297828713,2.060464291182333,1,-2.903749465942383,-0.14875030517578125,-2.7737503051757812,-4.992500305175781,5.220001220703125,1,0.017838640673864203,-2.1597682287375597,38.0099983215332,-1.3636363636363635,36.4375,-1.4545454545454546,36.125,0.017838640673864203 7061,2001-01-31,38.209999084472656,38.61000061035156,38.18999862670898,38.599998474121094,58900.0,-0.012151013883012651,1.048771864532971,-0.5909083027483166,72.09825347016368,51.31381800987227,-2.9783903667668596,-3.8157466540715745,-2.487629187098001,-6.750666839412826,12.09926278054648,0.490001678466804,-2.1508011449463424,3.508749198913577,-0.6272128834350923,7.644711281262246,1.4407681577392424,5.576730240087912,-5.452033562660155,81.32849118853225,6.381717065927532,2.0679810411743356,1,-2.433748245239258,0.32125091552734375,-2.1943740844726562,-4.459999084472656,5.170001983642571,2,0.02119867554825916,-1.0909054128254776,38.68000030517578,-2.1597682287375597,38.0099983215332,-1.3636363636363635,36.4375,0.02119867554825916 7062,2001-02-01,38.40999984741211,38.63999938964844,38.0,38.29999923706055,51400.0,0.005234251968897041,1.2456130957957998,-0.2820532884698149,75.19832440051924,57.61291033143068,-2.8778669700921498,-4.1727850972224445,-2.4598329255388336,-6.841042881757765,12.888072609582974,0.6399993896484375,-1.6632209767718464,3.6726249694824205,-0.5840206676000861,7.929270606564923,1.5443021509411707,5.80094778802367,-5.153471433067267,81.38036858650541,3.5862480065299422,2.1283228185412515,2,-2.633749008178711,0.12125015258789062,-1.8787498474121094,-4.566249847412109,4.549999237060547,3,0.046602471300138504,1.048771864532971,38.209999084472656,-1.0909054128254776,38.68000030517578,-2.1597682287375597,38.0099983215332,0.046602471300138504 7063,2001-02-02,38.27999877929688,38.52000045776367,38.25,38.40999984741211,55000.0,-0.0033845630989760567,-1.8421306242094484,-1.1818213344429926,70.41983496343647,63.13600598180892,-2.1457865014954507,-3.9007687138288816,-2.12302721634358,-6.602058057897203,13.530735960046481,0.2700004577636719,-0.9934719994130177,3.3254989624023494,-1.1942337237390177,7.845231648543717,1.0656326193316659,5.585365305473033,-4.564792503822282,73.40815087330812,-2.859349815088322,2.2598663430706827,2,-2.0037479400634837,0.2512512207031179,-0.7174987792968821,-3.529998779296882,5.420001983642571,4,0.09117037068335287,1.2456130957957998,38.40999984741211,1.048771864532971,38.209999084472656,-1.0909054128254776,38.68000030517578,0.09117037068335287 7064,2001-02-05,38.810001373291016,38.9900016784668,38.25,38.290000915527344,54800.0,0.013845418257452335,-1.4666628519839529,-3.999970656416193,73.51300452977327,67.11876632567511,-2.049033712847745,-4.146391146602909,-2.4922189910285653,-7.023878266280057,13.451502255470304,0.7400016784667969,-0.25484991742023766,3.540001487731935,-1.136534317777894,8.21653729324176,1.2017335849770205,5.8782693904868495,-4.672811465577041,81.81818181818183,5.95367707344279,2.338267902754913,2,-2.065000534057617,-0.2787513732910156,0.12749862670898438,-2.8412513732910156,4.579998016357422,0,0.07858797034620957,-1.8421306242094484,38.27999877929688,1.2456130957957998,38.40999984741211,1.048771864532971,38.209999084472656,0.07858797034620957 7065,2001-02-06,39.02000045776367,39.20000076293945,38.599998474121094,38.650001525878906,43400.0,0.005410952770982913,-1.5531738752850848,0.7115357810952573,78.02064682133154,71.5063815178516,-1.7654989649890638,-4.097253275497124,-2.575948879122386,-7.127367328944999,13.402235084543621,0.6000022888183594,0.8151220804019204,3.4521255493164062,-1.3884332891823945,8.292684387815207,1.0318461300670023,5.87240496856581,-4.494585608389471,84.99998410543816,7.418128687949519,2.420279419249401,2,-2.0137500762939453,-0.4887504577636719,0.4956245422363281,-2.457500457763672,4.430000305175781,1,0.10686822450089473,-1.4666628519839529,38.810001373291016,-1.8421306242094484,38.27999877929688,1.2456130957957998,38.40999984741211,0.10686822450089473 7066,2001-02-07,38.59000015258789,39.150001525878906,38.400001525878906,39.099998474121094,29300.0,-0.011019997440574802,1.4589985554284,-1.3783778210798718,71.28136263932963,72.80843941888216,-0.7868651356945264,-3.401382206128858,-2.0422213220734307,-6.612235057884089,13.356873416639676,0.75,1.862222736805883,2.7426252365112305,-2.1191299422854897,7.604380415307951,0.31174764711286684,5.173502825909594,-3.5971267118571646,49.16664812301119,-24.933879411587405,2.430877589398361,2,-1.052499771118164,-0.9337501525878906,1.8162498474121094,-1.5587501525878906,4.909999847412109,2,0.13760044965780915,-1.5531738752850848,39.02000045776367,-1.4666628519839529,38.810001373291016,-1.8421306242094484,38.27999877929688,0.13760044965780915 7067,2001-02-08,39.18000030517578,39.18000030517578,38.5,38.650001525878906,30600.0,0.015288938850867684,1.5660447976046525,-1.0392167129169065,86.39573796596346,74.73119818277708,-1.003465942988008,-3.6784838008406666,-2.5315889586470206,-7.116799933131013,12.810345262518918,0.6800003051757812,2.3993283528569123,3.0142503738403335,-1.844660581879353,7.873161329560016,0.5847948959804938,5.443705851700173,-3.7664141322241846,97.89469034721748,18.337526576329807,2.429455477859842,2,-1.4200000762939453,-4.023750305175781,1.6481246948242188,-2.1487503051757812,5.470001220703125,3,0.10719756840799755,1.4589985554284,38.59000015258789,-1.5531738752850848,39.02000045776367,-1.4666628519839529,38.810001373291016,0.10719756840799755 7068,2001-02-09,39.7599983215332,39.86999893188477,39.11999893188477,39.20000076293945,37400.0,0.014803420414491564,-1.0833298012122652,1.05660160073703,86.62030553801468,76.3725559189094,-1.1874807651590231,-3.8755500829029756,-2.990050786470988,-7.590157560649914,12.35715439852505,0.75,2.987578413381911,3.2249984741210938,-1.5425398048570287,7.992536753099213,0.8412293346320325,5.608767613610155,-3.967770689582821,93.20983439022454,9.652243457231165,2.38376913948906,2,-0.8249988555908203,-4.32499885559082,0.5993766784667969,-2.541248321533203,4.5,4,0.08048291997050705,1.5660447976046525,39.18000030517578,1.4589985554284,38.59000015258789,-1.5531738752850848,39.02000045776367,0.08048291997050705 7069,2001-02-12,39.04999923706055,39.88999938964844,38.790000915527344,39.810001373291016,75000.0,-0.01785712058463884,1.3913057900585475,-1.3571525885558584,76.95395637128487,76.72238074442409,-0.3513965207782803,-2.917395793811963,-2.1803789124806485,-6.777562009883738,12.536931762403775,1.0999984741210938,3.14959021213285,2.2624994277954116,-2.4745577085346753,6.999556564125498,-0.1060291403696283,4.6310279959604514,-2.7684390491180366,43.624070006195694,-37.56647575988059,2.3685285681650416,2,-0.10499954223632812,-3.604999542236328,0.7468757629394531,-1.6437492370605469,5.25,0,0.1190781463950914,-1.0833298012122652,39.7599983215332,1.5660447976046525,39.18000030517578,1.4589985554284,38.59000015258789,0.1190781463950914 7070,2001-02-13,39.18000030517578,39.5,38.849998474121094,39.099998474121094,65200.0,0.0033290927184412844,-1.2413774959880035,-0.10526527129448376,78.51187537452094,77.4350054004638,-0.45037569582527937,-2.7613106852732656,-2.195052309894791,-6.800175241861616,12.72642451841638,0.6500015258789062,3.2034708389150808,2.1210004806518583,-2.504148901903008,6.746149863206725,-0.1915742106255749,4.4335751719292915,-2.393258628994438,52.34898641556194,-28.872456842687512,2.3125746912774345,2,-0.2350006103515625,-3.7350006103515625,-0.5237503051757812,-1.7737503051757812,5.009998321533196,1,0.1074527578274802,1.3913057900585475,39.04999923706055,-1.0833298012122652,39.7599983215332,1.5660447976046525,39.18000030517578,0.1074527578274802 7071,2001-02-14,39.20000076293945,39.20000076293945,38.61000061035156,38.88999938964844,40900.0,0.0005104762023453446,2.8064357349412417,3.8749284760633227,73.45536865199571,77.24134365062784,-0.35221535403460535,-2.432489107906207,-2.099129753220467,-6.705593658508583,12.855621676603601,0.5900001525878906,3.087204305568953,1.8403759002685547,-2.4979453420601345,6.178697142597244,-0.3287847208957899,4.009536521432899,-1.9788030068727167,50.35978923102255,-28.464486545208835,2.169160621164345,2,-0.13000106811523438,-3.7550010681152344,-0.5437507629394531,-1.7937507629394531,3.799999237060547,2,0.10841836523682025,-1.2413774959880035,39.18000030517578,1.3913057900585475,39.04999923706055,-1.0833298012122652,39.7599983215332,0.10841836523682025 7072,2001-02-15,39.29999923706055,39.47999954223633,39.0,39.25,29300.0,0.002550981433031785,1.341462053052224,0.16128714698824834,72.56600761796392,77.47980727890867,-0.34943806789157605,-2.2760630205662125,-2.079653140460337,-6.692259186137619,13.481970494361745,0.4799995422363281,2.8752161834074244,1.7034994125366225,-2.507234952021868,5.914233777095113,-0.4018677697426227,3.8088665948158678,-1.7051692522923716,53.90619412059223,-22.05576174166231,2.1053671822792457,2,-0.22999954223632812,-3.854999542236328,-0.6437492370605469,-1.8937492370605469,3.450000762939453,3,0.10687025049554655,2.8064357349412417,39.20000076293945,-1.2413774959880035,39.18000030517578,1.3913057900585475,39.04999923706055,0.10687025049554655 7073,2001-02-16,39.54999923706055,39.68999862670898,39.2599983215332,39.2599983215332,29800.0,0.006361323278710085,-1.965509983951965,5.800106813153277,65.3386414825938,76.57154471811094,-0.4473913561024432,-2.118826642269873,-2.2088394543980243,-6.826321923384825,14.15949841039425,0.43000030517577414,2.7186076394189342,1.6259994506835938,-2.0664415701847503,5.318440471551938,-0.22022105975057826,3.4722199611177658,-1.633845535609133,73.43746274706149,-1.694809079327598,1.8462205104341718,2,-0.404998779296875,-4.104999542236328,-1.0187492370605469,-2.143749237060547,2.9099998474121094,4,0.12895075568141534,1.341462053052224,39.29999923706055,2.8064357349412417,39.20000076293945,-1.2413774959880035,39.18000030517578,0.12895075568141534 7074,2001-02-20,38.83000183105469,39.599998474121094,38.83000183105469,39.599998474121094,20000.0,-0.01820473880897533,1.0,-2.655152455868038,51.479305077986865,73.6225067466282,0.3081463507937272,-1.0267653511701411,-1.3739038786016664,-5.99639082681324,14.547165108444998,0.7699966430664062,2.487299240040933,0.6363769531250014,-2.40717633250442,3.679930238754423,-0.8853996896897129,2.158153595939716,-0.6375097332556905,20.370520813097283,-50.321206240060505,1.5217766428147124,2,0.3149986267089844,-2.8850021362304688,-0.2987518310546875,-1.4237518310546875,3.3199996948242188,1,0.1398402326660675,-1.965509983951965,39.54999923706055,1.341462053052224,39.29999923706055,2.8064357349412417,39.20000076293945,0.1398402326660675 7075,2001-02-21,38.65999984741211,39.0,38.349998474121094,38.900001525878906,32100.0,-0.004378109081277892,1.954561611888021,0.3116918503839485,54.716988676668066,71.78202075077692,0.47127116611700615,-0.5732869854585658,-1.118792438027839,-5.716327637307188,15.354484658997226,0.6500015258789062,2.36711024071424,0.26774997711181925,-2.292506385970839,2.8280063401944773,-1.0123782044295098,1.5478781586531483,1.2299995422363281,23.134428208259795,-44.30285711418726,1.2801281815413275,2,0.45999908447265625,-2.6525001525878906,-0.5662498474121094,-1.2537498474121094,5.540000915527344,2,0.14588720672294508,1.0,38.83000183105469,-1.965509983951965,39.54999923706055,1.341462053052224,39.29999923706055,0.14588720672294508 7076,2001-02-22,38.38999938964844,38.70000076293945,38.22999954223633,38.66999816894531,24300.0,-0.006983974620521027,1.7646808033209918,1.166653421282683,49.79338370730238,67.71509249981457,0.793346925380277,-0.0019367775008660715,-0.7811841401595245,-5.339712490455909,16.385776709806084,0.470001220703125,2.147980864108469,-0.19362545013427734,-2.01376821371138,1.6265173134428252,-1.1036968319228322,0.7164459316542775,1.4691999816894565,10.958900530400074,-52.454471601164016,0.9100713817885527,2,0.6700000762939453,-2.1637496948242188,-1.5462493896484375,-0.9837493896484375,7.319999694824219,3,0.15108099320846735,1.954561611888021,38.65999984741211,1.0,38.83000183105469,-1.965509983951965,39.54999923706055,0.15108099320846735 7077,2001-02-23,38.38999938964844,38.4900016784668,38.20000076293945,38.2599983215332,210800.0,0.0,-1.3200427252613107,-0.464291553133515,51.16773494409152,63.77591798937867,0.748179599581313,0.18598740355288612,-0.7605392544973242,-5.2290215876021335,17.107158057424073,0.29000091552734375,1.8545900663295143,-0.30687541961670206,-1.7190415108954227,1.1052906716620186,-1.0129584652560624,0.39920762602265825,1.4040319885253965,12.751603967290906,-47.356936272417045,0.7060830456393604,2,0.6550006866455078,-2.1637496948242188,-1.9837493896484375,-0.9837493896484375,8.360000610351562,4,0.12008337284825821,1.7646808033209918,38.38999938964844,1.954561611888021,38.65999984741211,1.0,38.83000183105469,0.12008337284825821 7078,2001-02-26,38.849998474121094,38.900001525878906,38.400001525878906,38.400001525878906,41100.0,0.011982263396354442,-1.2222372927333762,3.4614865459667246,50.431003652740536,60.82892324287375,0.16262382088033434,-0.08854613426868241,-1.2082266614173562,-5.576527034667826,17.88827877283545,0.5100021362304688,1.7081937832610805,0.03249874114990092,-0.8965842207638985,0.9615817030637004,-0.43204273980700236,0.4970402221068042,0.8483910671386781,46.42848384609306,-10.482263257060083,0.4645414809569013,2,0.095001220703125,-2.623748779296875,-3.1624984741210938,-1.4437484741210938,8.060001373291016,0,0.10038614360504527,-1.3200427252613107,38.38999938964844,1.7646808033209918,38.38999938964844,1.954561611888021,38.65999984741211,0.10038614360504527 7079,2001-02-27,39.0,39.060001373291016,38.70000076293945,38.849998474121094,31800.0,0.003861043288813093,1.6666289912404635,0.3333389847750161,49.781654296658644,57.636676456444604,0.00534626007422645,-0.1692541166185606,-1.3580237292675434,-5.6030390928029306,17.77969953437343,0.3600006103515625,1.3796180961446254,0.1330001831054659,-0.717067258786912,0.9830676249978438,-0.29203353784072306,0.5580339040516549,0.6084862145605499,93.0231010805344,38.02691457656096,0.4250337209461888,2,-0.05500030517578125,-2.7737503051757812,-3.3125,-1.59375,9.270000457763672,1,0.08871792524288868,-1.2222372927333762,38.849998474121094,-1.3200427252613107,38.38999938964844,1.7646808033209918,38.38999938964844,0.08871792524288868 7080,2001-02-28,39.36999893188477,39.47999954223633,38.900001525878906,38.90999984741211,125900.0,0.009487152099609597,-1.416679912261182,3.0666293677839853,58.628311488830256,55.98922566053733,-0.37422034482796107,-0.5111147409030039,-1.7214996976582668,-5.848139235328873,17.773739727018167,0.5799980163574219,0.9908776426857244,0.46849918365479226,-0.4052891806942327,1.3422875480038172,0.03160500148027978,0.9053933658293047,0.15397815557851402,91.40619412059279,34.19901148638576,0.43689418217451303,2,-0.424999237060554,-2.643749237060554,-3.6824989318847727,-1.9637489318847727,8.729999542236321,2,0.07061220902758714,1.6666289912404635,39.0,-1.2222372927333762,38.849998474121094,-1.3200427252613107,38.38999938964844,0.07061220902758714 7081,2001-03-01,39.02000045776367,39.20000076293945,38.90999984741211,39.20000076293945,77100.0,-0.008889979263820735,2.2222269317170347,-0.3913057900585414,48.130840705006804,53.27420711465321,-0.05860276004688103,-0.10258095372174125,-1.391074354270323,-5.378000985904272,17.767457844267813,0.45999908447266336,0.7534470368157358,0.07800064086914205,-0.733718540658856,0.8897198223971401,-0.32785894989486053,0.4838602316331446,0.45999908447265625,64.06253725293851,11.50625837042449,0.40585959076399974,3,-0.07500076293945312,-1.8250007629394531,-3.270000457763672,-1.6137504577636719,9.209999084472656,3,0.13275244091252025,-1.416679912261182,39.36999893188477,1.6666289912404635,39.0,-1.2222372927333762,38.849998474121094,0.13275244091252025 7082,2001-03-02,40.20000076293945,41.0,38.90999984741211,38.90999984741211,98800.0,0.030240909567724072,-2.2403080144071255,-7.166659602424448,54.508224273057415,52.07082742470472,-1.226490755731625,-1.2032966790310269,-2.6055478200541984,-6.430778135635137,18.28514125011714,2.0900001525878906,0.510040797223219,1.1685009002685547,0.2204774284595814,2.116524372077528,0.6944891643640645,1.6425126361730449,-2.0,69.23078051686244,20.91566923654409,0.4740117359044877,3,-0.6000003814697266,-2.293750762939453,-4.340625762939453,-2.793750762939453,11.299999237060547,4,0.13706463226271604,2.2222269317170347,39.02000045776367,-1.416679912261182,39.36999893188477,1.6666289912404635,39.0,0.13706463226271604 7083,2001-03-05,41.77000045776367,41.9900016784668,40.75,40.75,102700.0,0.0390547180355183,-1.4313747489593736,0.7906974681073792,73.69339924211103,54.539060109607405,-2.7362081052165337,-2.633446385920152,-4.176368943207166,-7.857145928007732,19.008152183059085,1.7900009155273438,0.39482119412883776,2.564000511169432,1.0705282986846711,4.057472723654193,1.8172644049270517,3.3107366174118127,-3.513999710083006,93.3130346661967,42.570232544449915,0.7467361062423821,3,-1.6749992370605469,-2.8374996185302734,-5.379375457763672,-4.363750457763672,10.5,0,0.11922431141153389,-2.2403080144071255,40.20000076293945,2.2222269317170347,39.02000045776367,-1.416679912261182,39.36999893188477,0.11922431141153389 7084,2001-03-06,41.86000061035156,42.060001373291016,41.25,41.599998474121094,51200.0,0.002154660081435722,1.4545359966708282,0.2549039407301028,73.5087871933182,56.627037722568524,-2.627514380365888,-2.6174293911623394,-4.225864249186401,-7.805524439385955,19.563491528070386,0.8100013732910156,0.28855243473324776,2.5015007019042983,0.6087743852790553,4.394227018529541,1.5551375435916768,3.44786386021692,-3.4546398254394504,93.67086162667874,41.34952435339085,0.9463631583126203,3,-1.7299995422363281,-2.6700000762939453,-5.3912506103515625,-4.4537506103515625,11.14999771118164,1,0.1206402093508745,-1.4313747489593736,41.77000045776367,-2.2403080144071255,40.20000076293945,2.2222269317170347,39.02000045776367,0.1206402093508745 7085,2001-03-07,43.18999862670898,43.70000076293945,41.400001525878906,41.86999893188477,97200.0,0.03177252740002401,-1.035402502177421,5.07688019014637,78.45935085882445,59.81214518384877,-3.628982459925645,-3.814579034193933,-5.555483965514988,-8.991714797644683,20.301142965356412,2.299999237060547,0.281684333740003,3.6229988098144474,1.080193991496273,6.165803628132622,2.3515964006553602,4.894401218973535,-4.565359406494132,89.35277580893055,35.26383506342031,1.2714024091590879,3,-2.239997863769524,-2.3399982452392507,-6.036248207092278,-5.783748626708977,9.30000305175782,2,0.11761986553787906,1.4545359966708282,41.86000061035156,-1.4313747489593736,41.77000045776367,-2.2403080144071255,40.20000076293945,0.11761986553787906 7086,2001-03-08,43.900001525878906,44.0,43.040000915527344,43.150001525878906,63300.0,0.016439058155719888,1.0210571965498965,0.5681819495419533,80.18374628354813,63.03614644378838,-3.883598414240204,-4.328286380737424,-6.268939689620453,-9.552321442746148,21.26389096184711,0.9599990844726562,0.44640149612455815,4.067501640319826,0.9177852831291489,7.217217997510502,2.492643461724491,5.6423598189151605,-4.86933338224609,98.03539349462982,42.10890880591516,1.5748581785953373,3,-2.700000762939453,-2.9000015258789062,-6.746251106262207,-6.493751525878906,9.430000305175781,3,0.095671908935272,-1.035402502177421,43.18999862670898,1.4545359966708282,41.86000061035156,-1.4313747489593736,41.77000045776367,0.095671908935272 7087,2001-03-09,43.38000106811523,43.79999923706055,42.90999984741211,43.79999923706055,51600.0,-0.011845112521400303,3.23811080835604,-0.5599975585937594,74.27124288551641,65.68506191409682,-2.8846835735846597,-3.6654275066120263,-5.79275848848166,-8.894411275881595,22.21132782937244,0.9900016784667969,0.6153934496739595,3.337501144409174,-0.16889589644377878,6.843898185262127,1.584302623982694,5.090699664835654,-3.8523997388456905,80.92310978816084,26.087561026337994,1.753198520426478,3,-2.0300006866455007,-2.3800010681152273,-6.226250648498528,-5.973751068115227,10.520000457763672,4,0.11180263611579067,1.0210571965498965,43.900001525878906,-1.035402502177421,43.18999862670898,1.4545359966708282,41.86000061035156,0.11180263611579067 7088,2001-03-12,42.959999084472656,43.5,42.959999084472656,43.38000106811523,57800.0,-0.009681926539906849,-1.5714207863688794,1.0000090826521006,77.2068188054927,68.73230241507838,-2.034295289262829,-3.1551643970068994,-5.52511805285959,-8.329558213217538,22.857913818691802,0.5400009155273438,0.849553134171309,2.7574991226196275,-0.9791019206080733,6.494100165847328,0.8891986010057735,4.6257996442334814,-2.9851578881300753,62.18178488991477,2.8632667882485023,1.8683005216138522,3,-1.5099983215332031,-1.8599987030029297,-5.806248664855957,-5.553749084472656,10.25,0,0.19878959724219403,3.23811080835604,43.38000106811523,1.0210571965498965,43.900001525878906,-1.035402502177421,43.18999862670898,0.19878959724219403 7089,2001-03-13,43.70000076293945,43.70000076293945,42.40999984741211,42.959999084472656,79600.0,0.0172253653220924,2.486481052854057,-1.7619004368716296,80.8823446914023,71.20497277091971,-2.276933909680885,-3.719645972554737,-6.440231941215366,-8.920931075829941,23.574350847719472,1.2900009155273438,1.1246760015456871,3.265000724792479,-0.7387742876994068,7.268775737284365,1.2631132185465361,5.266888231038422,-3.3226436862311317,88.46156103372488,23.551202838279124,2.0018875062459442,3,-2.2450008392333984,-2.6000003814697266,-6.296250343322754,-6.168750762939453,7.299999237060547,1,0.19610982940970922,-1.5714207863688794,42.959999084472656,3.23811080835604,43.38000106811523,1.0210571965498965,43.900001525878906,0.19610982940970922 7090,2001-03-14,43.38999938964844,43.75,43.04999923706055,43.599998474121094,65800.0,-0.007093852811872692,1.7450895328137388,-0.2837819029110198,80.48778785829055,74.80018912128459,-1.4938184092957059,-3.2444131000999192,-6.30046623487096,-8.458602833272764,24.338386735076316,0.7000007629394531,1.3949399722488565,2.744499397277835,-1.4208794731798235,6.909878267735493,0.6618099620490057,4.827188832506664,-2.650378020610951,61.6351854206603,-9.682462402517977,2.0826894352288297,3,-1.9349994659423828,-2.289999008178711,-5.751873970031738,-5.6399993896484375,6.6100006103515625,2,0.22171004994712695,2.486481052854057,43.70000076293945,-1.5714207863688794,42.959999084472656,3.23811080835604,43.38000106811523,0.22171004994712695 7091,2001-03-15,43.45000076293945,43.59000015258789,43.040000915527344,43.349998474121094,68800.0,0.0013828387678043175,1.8947246900567183,-0.47620345140781106,80.62952619739146,77.70255600176614,-0.9603289187963213,-3.130175532831565,-6.319939717303491,-8.379351181703939,25.341483486533573,0.5499992370605469,1.691855767552454,2.592000770568845,-1.6947460499048645,6.878747591042554,0.44862736033199013,4.7353741808056995,-2.384341530805713,74.82024260387507,-3.7442789234342797,2.143373410236856,3,-1.0750007629394531,-2.3500003814697266,-5.68125057220459,-5.418750762939453,7.0,3,0.20805525332091568,1.7450895328137388,43.38999938964844,2.486481052854057,43.70000076293945,-1.5714207863688794,42.959999084472656,0.20805525332091568 7092,2001-03-16,43.5,43.900001525878906,43.4900016784668,43.5,98400.0,0.0011507304069644508,-40.00686760778329,0.0,79.61782108549187,78.36082509547512,-0.5509322034135451,-3.0033724463320937,-6.313890380206551,-8.294380607339463,26.29143604636332,0.4500007629394531,1.945439748704736,2.431999969482419,-1.943956811426773,6.807956750391611,0.24402157902782307,4.619978359937015,-2.1409066910796355,73.15429024949115,-9.083812190677364,2.187978390454597,3,-0.875,-2.3999996185302734,-5.903124809265137,-4.96875,7.400001525878899,4,0.22597705358746412,1.8947246900567183,43.45000076293945,1.7450895328137388,43.38999938964844,2.486481052854057,43.70000076293945,0.22597705358746412 7093,2001-03-19,44.650001525878906,44.650001525878906,43.29999923706055,43.5,75600.0,0.026436816686871367,1.3478269522931277,100.0,81.92089056093678,79.29550324743273,-1.3962768230276907,-3.954450946923842,-7.272432409418414,-9.295367198068277,27.300344358340332,1.3500022888183594,2.349377939217476,3.3270013809204073,-1.2655245022571862,7.919527264098001,1.0307384393316141,5.6232643225092005,-3.0268175478505768,100.0,18.33604676240705,2.2962629415887954,3,-1.625,-3.2250003814697266,-8.191876411437988,-6.118751525878906,6.649997711181641,0,0.20716684622370596,-40.00686760778329,43.5,1.8947246900567183,43.45000076293945,1.7450895328137388,43.38999938964844,0.20716684622370596 7094,2001-03-20,44.2599983215332,45.0,44.2599983215332,44.650001525878906,63700.0,-0.008734673930966386,-2.794849222884083,-0.33913277119144447,77.56478956829885,79.19610754848543,-0.7040729690625085,-3.306303954674739,-6.645212088066231,-8.761095866307315,28.813814548229544,0.7400016784667969,2.6580533874211696,2.6654983520507827,-1.948446667198489,7.279443371300054,0.3585258424261468,4.9724708616754185,-2.2735962377628027,62.244794687447694,-17.435551386977153,2.3069725096246363,3,-0.5549983978271484,-2.6599979400634766,-7.07499885559082,-5.728748321533203,7.840000152587891,1,0.20221421379008797,1.3478269522931277,44.650001525878906,-40.00686760778329,43.5,1.8947246900567183,43.45000076293945,0.20221421379008797 7095,2001-03-21,44.29999923706055,44.54999923706055,44.15999984741211,44.29999923706055,92200.0,0.0009037712843265044,-1.7857220708446866,-0.0,80.84106818493767,79.26914331530651,-0.6370551051649116,-3.0589389869160186,-6.460773999995723,-8.669102667655693,30.784652015292625,0.3899993896484375,2.734088426921147,2.423499298095706,-2.124219082015017,6.971217678206429,0.14964010804034444,4.6973584881510675,-1.8916934450179994,64.28565867785645,-16.652688679103974,2.2738591900553633,3,-0.5949993133544922,-2.6999988555908203,-7.104999542236328,-5.768749237060547,8.25,2,0.15124155481552148,-2.794849222884083,44.2599983215332,1.3478269522931277,44.650001525878906,-40.00686760778329,43.5,0.15124155481552148 7096,2001-03-22,44.18999862670898,44.38999938964844,43.5,44.29999923706055,142600.0,-0.002483083797878427,5.137907447844045,-100.0,76.63545309254769,79.53183333830997,-0.5381886882697273,-2.6268159323335425,-6.120970286621855,-8.428403454581527,32.662767106171614,0.8899993896484375,2.819347094963568,2.023498725891109,-2.3233783684473437,6.370375820229562,-0.14993982127811734,4.196937273060335,-1.4188556455523837,52.352881778096496,-28.824382322152424,2.1734385471692272,3,-0.4849987030029226,-2.5899982452392507,-6.9949989318847585,-5.658748626708977,7.1800003051757955,3,0.13147774505200793,-1.7857220708446866,44.29999923706055,-2.794849222884083,44.2599983215332,1.3478269522931277,44.650001525878906,0.13147774505200793 7097,2001-03-23,43.0,44.0,42.79999923706055,44.0,150700.0,-0.026929139255273182,1.4000015258789062,9.090858648910496,58.649771145378345,77.46993915385282,0.6618374283263151,-1.1317656550942488,-4.704213792527298,-7.119286811853442,34.37742278580566,1.3899993896484304,2.7019764454080857,0.6030000686645494,-3.373854765608968,4.579854902938067,-1.3854273484722128,2.5914274858013115,2.0,9.090940617321841,-67.63683158291889,1.9884274171367589,3,0.7049999237060547,-1.3999996185302734,-5.742500305175781,-4.46875,7.400001525878899,4,0.17325583169626646,5.137907447844045,44.18999862670898,-1.7857220708446866,44.29999923706055,-2.794849222884083,44.2599983215332,0.17325583169626646 7098,2001-03-26,42.75,43.70000076293945,42.7400016784668,43.0,136600.0,-0.005813953488372103,-6.1111927435078695,0.25,56.12103117342414,74.7186820962997,0.9822058525869579,-0.6056588733971751,-4.211581600496473,-6.75739885157914,35.85150530763156,0.9599990844726562,2.479739851969299,0.15799999237060547,-3.4521003820061082,3.768100366747319,-1.6470501948177514,1.9630501795589623,2.2059999847412115,0.44240393623036733,-71.07944436620875,1.805050187188356,3,1.1200008392333984,-1.1499996185302734,-5.492500305175781,-4.21875,7.650001525878899,0,0.19064331054687478,1.4000015258789062,43.0,5.137907447844045,44.18999862670898,-1.7857220708446866,44.29999923706055,0.19064331054687478 7099,2001-03-27,42.459999084472656,42.75,42.2599983215332,42.75,127600.0,-0.006783647146838434,2.3793112520059982,1.160003662109375,44.14126959926187,70.68018006751873,1.2044787109628885,-0.045484800408502224,-3.7297024005070014,-6.354064514692226,37.09342170302995,0.4900016784667969,2.3270503329183185,-0.3050008773803725,-3.497831592815807,2.8878298380550618,-1.9014162350980897,1.2914144803373446,2.407360968017578,8.733654278622712,-58.032158151454524,1.5964153577177176,3,1.1700000762939453,-0.8599987030029297,-5.164999008178711,-3.9287490844726562,7.540000915527344,1,0.20819595721142203,-6.1111927435078695,42.75,1.4000015258789062,43.0,5.137907447844045,44.18999862670898,0.20819595721142203 7100,2001-03-28,42.150001525878906,42.31999969482422,41.099998474121094,42.209999084472656,180400.0,-0.007300931824728019,7.71433242506812,0.20688747994001735,34.99144802532483,65.60928249284467,1.4752201668983318,0.5095891766420095,-3.219413161326017,-5.939369146502642,37.6835917136252,1.3600006103515625,2.173564433900971,-0.7539985656738253,-3.540736642026374,2.0327395106787236,-2.1473676038500997,0.6393704725024492,2.560916822753903,31.91497749445188,-29.619184340823207,1.3933690381762733,3,0.8999977111816406,-0.5500011444091797,-4.605001449584961,-3.6187515258789062,8.469997406005866,2,0.23606160351223648,2.3793112520059982,42.459999084472656,-6.1111927435078695,42.75,1.4000015258789062,43.0,0.23606160351223648 7101,2001-03-29,44.20000076293945,44.2599983215332,42.16999816894531,42.349998474121094,357400.0,0.04863580457528349,1.121830359995585,-30.834626144455747,55.570643864201124,62.937373912701254,-0.5109336371056514,-1.1936381858969156,-5.023036136371971,-7.863703441208564,38.78331055425903,2.109996795654297,1.9510195219582727,1.0370006561279297,-1.1219763277964603,3.1959776400523197,-0.0424878358342653,2.1164891480901247,0.22204399573242029,98.10134299079523,37.40788693991276,1.0794884919621932,3,-1.1500015258789062,-2.6000003814697266,-6.636251449584961,-5.668750762939453,7.099998474121094,3,0.18891398936631587,7.71433242506812,42.150001525878906,2.3793112520059982,42.459999084472656,-6.1111927435078695,42.75,0.18891398936631587 7102,2001-03-30,45.709999084472656,45.7400016784668,44.25,44.25,243800.0,0.0341628573635524,-1.0410994695999791,0.7891877179271992,66.27218053394898,61.198628354147054,-1.8712589816102465,-2.3923320614717056,-6.308359280173079,-9.234986638111515,39.05383907637292,1.5400009155273438,1.7865103181742725,2.2714990615844712,0.30705472946122114,4.235943393707721,1.2892768955228462,3.2537212276460963,-4.6100006103515625,99.35339281735752,37.24342127109131,0.9822221660616243,3,-2.289999008178711,-3.7399978637695312,-8.066874504089355,-7.178749084472656,6.069999694824226,4,0.12382410765207763,1.121830359995585,44.20000076293945,7.71433242506812,42.150001525878906,2.3793112520059982,42.459999084472656,0.12382410765207763 7103,2001-04-02,46.75,47.349998474121094,45.81000137329102,45.81000137329102,159300.0,0.022752153497211935,-2.276594363167861,0.6438350795599983,67.42855947066849,60.07238056552145,-2.8854885009141853,-3.204406024276963,-7.056596049290945,-10.116841249536165,39.076713846940294,1.6399993896484375,1.6407205086915866,3.0625,0.7558702501332064,5.369129749866794,1.9091851250665997,4.2158148749334,-5.5572014617919905,90.4000244140625,30.31702367388057,1.1533148749333983,4,-2.5250015258789062,-3.875,-9.114375114440918,-8.21875,6.1100006103515625,0,0.07807489894928121,-1.0410994695999791,45.709999084472656,1.121830359995585,44.20000076293945,7.71433242506812,42.150001525878906,0.07807489894928121 7104,2001-04-03,46.90999984741211,47.7599983215332,45.9000015258789,47.099998474121094,131200.0,0.0034224566291360947,1.4635746532032219,-0.20212649392285525,70.465113493867,58.91949671095805,-2.9391360016954806,-3.1269970315170426,-6.931061083909405,-10.112167081843566,39.12267563280696,1.859996795654304,1.5250906592994724,2.9699998855590835,0.41359634905870735,5.52640342205946,1.691798117308899,4.248201653809268,-5.470913311767575,87.23725985592358,26.220774963887905,1.2782017682501874,4,-2.480001449584961,-3.6800003051757812,-9.32437515258789,-8.37874984741211,6.759998321533203,1,0.07439781901127684,-2.276594363167861,46.75,-1.0410994695999791,45.709999084472656,1.121830359995585,44.20000076293945,0.07439781901127684 7105,2001-04-04,48.27000045776367,48.5,46.66999816894531,46.9000015258789,193300.0,0.028991699313053676,1.000004169072569,-7.210572811050693,74.3434290501097,58.664827372909386,-4.108860331321239,-4.307764391565449,-8.024133847632484,-11.294919696376695,38.55074322831122,1.8300018310546875,1.2956297904279808,4.076000404357913,0.8991672639824273,7.252833544733399,2.4875838341701666,5.664416974545659,-6.451659214965815,96.36651697148078,35.563712365750646,1.588416570187743,4,-3.470001220703125,-4.569999694824219,-10.684375762939453,-9.738750457763672,5.880001068115227,2,0.03584005647047972,1.4635746532032219,46.90999984741211,-2.276594363167861,46.75,-1.0410994695999791,45.709999084472656,0.03584005647047972 7106,2001-04-05,48.099998474121094,49.02999877929688,46.5,48.209999084472656,117300.0,-0.0035218972867284704,1.8914271763392703,-0.08029247891473129,72.95407441473736,60.254194402838166,-3.716754176153138,-4.012709626889546,-7.579646241167211,-10.940871132725078,37.89877823227794,2.529998779296882,1.1384133236933138,3.6959985733032212,0.07655788901384852,7.315439257592594,1.8862782311585349,5.505718915447908,-5.747124530747065,80.54392170132337,20.423471476407926,1.8097203421446875,4,-3.0349998474121094,-4.129999160766602,-10.264373779296875,-9.568748474121094,6.020000457763679,3,0.052390863569766966,1.000004169072569,48.27000045776367,1.4635746532032219,46.90999984741211,-2.276594363167861,46.75,0.052390863569766966 7107,2001-04-06,48.22999954223633,48.79999923706055,46.5,47.95000076293945,153000.0,0.002702724994579242,2.2394397223326634,-2.5454293244555415,69.88886943865059,61.78395421008555,-3.382575691224517,-3.9639654710995416,-7.47836351547484,-10.878213512960613,37.360455328275634,2.299999237060547,0.9603039591606191,3.5834997177123995,-0.38055567532248347,7.5475551107472825,1.601472021194958,5.565527414229841,-5.209413115270017,75.15528318226545,19.249871478895365,1.9820276965174408,4,-3.1650009155273438,-4.260000228881836,-10.15999984741211,-9.698749542236328,5.869998931884766,4,0.06365332208091234,1.8914271763392703,48.099998474121094,1.000004169072569,48.27000045776367,1.4635746532032219,46.90999984741211,0.06365332208091234 7108,2001-04-09,51.5,51.6500015258789,48.33000183105469,48.33000183105469,199600.0,0.06780013453867118,-1.094638241339304,11.321471389645776,80.47138479599238,65.82063367638894,-5.901463138084232,-6.915950552410919,-10.484388267952852,-13.934584480656142,37.09687536159175,3.420001983642571,0.9606011947728916,6.426500129699704,1.5035176974811577,11.34948256191825,3.965008913590431,8.887991345808977,-7.8784723378006305,97.39127781080175,40.540891864355004,2.461491216109275,4,-5.125,-5.299999237060547,-12.746874809265137,-12.96875,2.650001525878899,0,0.00543686950091038,2.2394397223326634,48.22999954223633,1.8914271763392703,48.099998474121094,1.000004169072569,48.27000045776367,0.00543686950091038 7109,2001-04-10,52.27000045776367,54.0,51.5099983215332,51.5099983215332,315300.0,0.014951465199294578,-5.552617577674045,0.23974844644258214,81.60190656200501,70.99957351379786,-5.7368679659739,-7.389871121511305,-11.026717017455027,-14.487302964862636,37.65265772580456,2.5,1.2718627860016554,6.768000602722168,0.9397442542499874,12.596256951194349,3.8538724284860777,9.682128776958258,-7.685055931922761,76.93333943684895,20.15500781268105,2.9141281742360894,4,-4.185001373291016,-4.720001220703125,-12.75624942779541,-13.738750457763672,2.2599983215332102,1,0.011287548257525648,-1.094638241339304,51.5,2.2394397223326634,48.22999954223633,1.8914271763392703,48.099998474121094,0.011287548257525648 7110,2001-04-11,53.0099983215332,53.4900016784668,51.02000045776367,52.16999816894531,216700.0,0.014157219385668052,1.7444353315912948,1.105260251970085,83.30816132138374,74.08151989792925,-5.33545194581631,-7.770613324824367,-11.54734970679202,-14.999518126906565,38.06596348490347,2.470001220703125,1.691199752223369,7.026998519897461,0.39957553360780196,13.65442150618712,3.7132870267526314,10.34071001304229,-7.1069460293100235,86.7999776204427,28.2448174582332,3.3137114931448313,4,-3.884998321533203,-5.459999084472656,-13.349997520446777,-14.478748321533203,2.930000305175774,2,0.012450478557061384,-5.552617577674045,52.27000045776367,-1.094638241339304,51.5,2.2394397223326634,48.22999954223633,0.012450478557061384 7111,2001-04-12,52.4900016784668,54.0,52.29999923706055,53.0099983215332,153500.0,-0.009809406895513462,-2.7777730682829653,-0.6190435102474557,87.74862684509866,76.4677917102792,-3.9290330666947852,-6.891993649771621,-10.794355598755104,-14.249456201864461,38.553644915591434,1.7000007629394531,2.281673146769485,6.055001831054689,-1.0601695328411012,13.170173194950479,2.4974161491067974,9.61258751300258,-5.45337670715486,79.86668904622395,14.432746220811666,3.5575856819478946,4,-2.585000991821289,-4.94000244140625,-11.590001106262207,-13.958751678466797,5.509998321533203,3,0.03162506752391847,1.7444353315912948,53.0099983215332,-5.552617577674045,52.27000045776367,-1.094638241339304,51.5,0.03162506752391847 7112,2001-04-16,53.33000183105469,53.75,52.02000045776367,52.4900016784668,290800.0,0.016003050594919133,1.0595275669219644,-1.6153953372360872,90.19758746413575,78.99768370955336,-3.9945328702347283,-7.333803089124601,-11.39324111703246,-14.864146205927824,38.812993786024144,1.7299995422363281,3.05401447355716,6.403501892089842,-1.1993685250453794,14.006372309225064,2.6020666835222315,10.204937100657453,-5.318504355726418,88.18344999448315,13.928356642295796,3.80143520856761,4,-3.3800010681152344,-5.780002593994141,-12.230001449584961,-14.798751831054688,4.519996643066406,0,0.014813370967672768,-2.7777730682829653,52.4900016784668,1.7444353315912948,53.0099983215332,-5.552617577674045,52.27000045776367,0.014813370967672768 7113,2001-04-17,53.9000015258789,55.18000030517578,52.599998474121094,55.0,330900.0,0.010688161921125205,2.5342512998719724,-1.3095217551237364,92.55954932059193,81.4526210236339,-3.8483392754701953,-7.563045673748604,-11.706340505675136,-15.215209200222809,38.818946605746085,2.5800018310546875,3.601895867708542,6.511001586914055,-1.6160997622331266,14.638102936061237,2.4474509123404644,10.574552261487646,-5.0501136970965845,69.23079744598655,-12.762399195762697,4.06355067457359,4,-3.0600013732910085,-5.760002136230462,-12.725001335144036,-15.3687515258789,3.549999237060554,1,0.0037105184152206316,1.0595275669219644,53.33000183105469,-2.7777730682829653,52.4900016784668,1.7444353315912948,53.0099983215332,0.0037105184152206316 7114,2001-04-18,53.209999084472656,55.25,53.209999084472656,53.9000015258789,505000.0,-0.012801529162758118,-4.913025210084034,0.6272758168665235,90.01446383076218,83.19384711037307,-2.4258011246755657,-6.5014870215709095,-10.779245100750899,-14.336002210461928,38.664371446294304,2.0400009155273438,3.958154076907718,5.373499107360843,-3.0097510079961154,13.7567492227178,1.1818740496823636,9.565124165039322,-3.347293259467385,51.77302278267316,-35.044693522096786,4.191625057678479,4,-2.3349990844726562,-5.034999847412109,-11.934998512268066,-14.678749084472656,4.840000152587891,2,0.017665898469833685,2.5342512998719724,53.9000015258789,1.0595275669219644,53.33000183105469,-2.7777730682829653,52.4900016784668,0.017665898469833685 7115,2001-04-19,51.0,53.349998474121094,51.0,53.209999084472656,2149800.0,-0.041533529834575034,-1.1266963327107837,3.2028858911986178,74.32045586452423,83.3456672714605,0.23710730498018506,-3.967204943449893,-8.359715025823284,-11.967687708456907,38.011278874454625,2.3499984741210938,4.207165504531936,2.828499984741214,-5.494974571353168,11.151974540835596,-1.3332372933059773,6.990237262788405,-0.16758122349568083,0.0,-81.86302351972105,4.161737278047191,4,-0.125,-2.825000762939453,-9.72249984741211,-12.46875,6.270000457763672,3,0.06921566233915466,-4.913025210084034,53.209999084472656,2.5342512998719724,53.9000015258789,1.0595275669219644,53.33000183105469,0.06921566233915466 7116,2001-04-20,50.0,51.45000076293945,49.56000137329102,51.4000015258789,462900.0,-0.019607843137254943,1.5199991861979072,0.6334851157700654,65.92427812453982,82.9051571254482,1.7153533704711776,-2.645239320194051,-7.143621731704187,-10.823559460704786,37.85467599082358,1.8899993896484304,4.425335515800448,1.5379999160766573,-6.603955614546422,9.679955446699736,-2.5329778492348822,5.608977681388197,5.25,7.732842406035287,-68.94691825608584,4.0709777653115395,4,1.7900009155273438,-1.8250007629394531,-8.72249984741211,-11.46875,6.959999084472656,4,0.11879997253417951,-1.1266963327107837,51.0,-4.913025210084034,53.209999084472656,2.5342512998719724,53.9000015258789,0.11879997253417951 7117,2001-04-23,50.45000076293945,51.5,49.79999923706055,50.0,236100.0,0.009000015258789018,-2.9999910242658974,-0.3214287660557724,64.36335580786132,81.11537612676695,1.8029789664330806,-2.644049144643269,-7.386865155102264,-11.13133970574198,38.53347478773227,1.7000007629394531,4.498978544740112,1.6155006408691435,-6.147134771115738,9.378136052854025,-2.2658170651233007,5.496818346861588,4.6861992645263655,15.641469322518883,-56.85303398232543,3.8813177059924406,4,1.9549999237060547,-2.2750015258789062,-8.71250057220459,-11.918750762939453,4.909999847412109,0,0.1496531045170324,1.5199991861979072,50.0,-1.1266963327107837,51.0,-4.913025210084034,53.209999084472656,0.1496531045170324 7118,2001-04-24,50.9000015258789,51.70000076293945,50.75,51.0,191800.0,0.008919737485316714,-3.7499856949398236,-0.222218454626388,65.14806787205676,79.28717182788382,1.4068648620243849,-2.584684111116637,-7.639314572158632,-11.429071686737444,39.34522720975664,1.25,4.633890044305758,1.65800132751464,-5.598965468638497,8.914968123667776,-1.9704820705619284,5.286484725591208,4.1246745285034265,23.550096239002354,-45.13473996886276,3.6284833980765687,4,1.5049991607666087,-2.7250022888183523,-9.037501335144036,-13.2437515258789,4.0,1,0.13654217563645132,-2.9999910242658974,50.45000076293945,1.5199991861979072,50.0,-1.1266963327107837,51.0,0.13654217563645132 7119,2001-04-25,51.29999923706055,51.7400016784668,51.04999923706055,51.04999923706055,195900.0,0.00785850096641516,-4.52001953125,-2.500038147554564,62.40785833944124,76.96491594100131,0.9552581654463026,-2.412125426190684,-7.810150953837656,-11.680912360410957,40.7569821357832,0.8400001525878977,4.862041240998337,1.6159990310668917,-4.94520247045206,8.177200532585843,-1.664601719692584,4.896599781826367,3.6153833236999517,45.910268991721296,-18.47687216245133,3.280600750759474,4,1.105001449584961,-3.125,-9.074997901916504,-13.474998474121094,4.659999847412109,2,0.11988307246281549,-3.7499856949398236,50.9000015258789,-2.9999910242658974,50.45000076293945,1.5199991861979072,50.0,0.11988307246281549 7120,2001-04-26,52.099998474121094,52.349998474121094,51.25,51.29999923706055,257500.0,0.015594527270140768,-1.4444472701533089,3.1999969482421875,65.57632843007931,74.5013272282214,0.014081413070073268,-2.559713214834531,-8.371158954353369,-12.32061080314947,43.4992807093749,1.0999984741210938,4.652638819367084,1.9184984207153306,-3.6749239190637155,7.511920760494377,-0.878212749174196,4.715209590604857,2.7082764628900122,91.039417212096,27.510597971232755,2.796711169889523,4,0.30500221252441406,-3.924999237060547,-9.447498321533203,-14.099998474121094,3.8700027465820384,3,0.11420347288291977,-4.52001953125,51.29999923706055,-3.7499856949398236,50.9000015258789,-2.9999910242658974,50.45000076293945,0.11420347288291977 7121,2001-04-27,52.54999923706055,52.599998474121094,52.06999969482422,52.099998474121094,246000.0,0.008637250981168076,-1.0784334258338133,0.5625014901175405,66.41337764876602,71.85863724873587,-0.47663717889481916,-2.4791878230432474,-8.572656724167793,-12.607064580754034,45.05582059082162,0.529998779296875,4.343265668272892,1.9509992599487305,-2.968470221143612,6.870468741041073,-0.5087354805974371,4.410734000494898,2.1533102286761547,98.2143124755621,34.66258894411782,2.459734740546171,4,-0.14499855041503906,-4.375,-9.897499084472656,-14.549999237060547,2.6500015258789062,4,0.08981924432406796,-1.4444472701533089,52.099998474121094,-4.52001953125,51.29999923706055,-3.7499856949398236,50.9000015258789,0.08981924432406796 7122,2001-04-30,51.36999893188477,52.31000137329102,50.79999923706055,52.29999923706055,213000.0,-0.02245481108101688,2.1789365478360407,-2.0666638409697633,49.412822418711976,67.06455648186032,0.44264766347610873,-0.8995325318123406,-7.155965282033854,-11.268718573155951,45.56815342216212,1.75,3.878206705837613,0.48799896240235086,-3.865969212651045,4.841967137455747,-1.688985125124347,2.6649830499290488,3.2304443720030136,33.51348341945659,-24.69373741572116,2.176984087526696,4,1.035001754760735,-3.194999694824226,-8.717498779296882,-13.369998931884773,0.6000022888183594,0,0.10881838171731473,-1.0784334258338133,52.54999923706055,-1.4444472701533089,52.099998474121094,-4.52001953125,51.29999923706055,0.10881838171731473 7123,2001-05-01,50.4000015258789,51.709999084472656,49.29999923706055,51.38000106811523,220500.0,-0.018882566209356244,1.9390321342590722,1.0537626028532365,41.70363743631868,61.6966868824777,0.9654907766433425,0.3772776354718914,-5.963727615443055,-10.146404289068208,45.0646728216323,2.4099998474121094,3.3601155243436764,-0.6644985198974709,-4.57235047594785,3.2433534361529084,-2.6184244979226605,1.2894274581277188,4.099632939396955,33.33341039794216,-21.575420636335892,1.953925978025188,5,0.9249973297119212,-2.2250022888183523,-7.7475013732910085,-12.4000015258789,-2.3500022888183523,1,0.09841267726799274,2.1789365478360407,51.36999893188477,-1.0784334258338133,52.54999923706055,-1.4444472701533089,52.099998474121094,0.09841267726799274 7124,2001-05-02,50.4000015258789,50.79999923706055,49.43000030517578,50.4000015258789,259900.0,0.0,2.4250169278159173,-0.0,37.606846895802164,57.617396997064134,0.5866692548229366,0.6873885577484558,-5.713694022550975,-9.992541059956473,44.373533899620746,1.3699989318847656,2.6770290266679098,-0.838998603820805,-4.245227839342547,2.5672306317009372,-2.5421132215816726,0.8641160139400625,3.8916475302683438,33.33341039794216,-16.816787724636384,1.703114617760871,5,0.5499973297119212,-2.2250022888183523,-7.665000915527337,-12.4000015258789,-1.6000022888183523,2,0.08928571158255583,1.9390321342590722,50.4000015258789,2.1789365478360407,51.36999893188477,-1.0784334258338133,52.54999923706055,0.08928571158255583 7125,2001-05-03,50.0,50.599998474121094,49.29999923706055,50.5,71900.0,-0.00793653797160121,2.714299727520436,-100.0,38.0403375842229,54.51918138147337,0.9274328331856125,1.289769847797885,-5.057671294878006,-9.454409446361396,43.3375490170299,1.2999992370605469,1.8407749370642037,-1.3255001068115249,-4.493827109207089,1.8428268955840394,-2.9096636080093106,0.25866339438626085,4.091983063383772,21.21214923561541,-24.138989470029617,1.5841635011977828,5,0.9499988555908203,-1.8250007629394531,-7.385000228881836,-12.0,-2.1100006103515625,3,0.11919998168945312,2.4250169278159173,50.4000015258789,1.9390321342590722,50.4000015258789,2.1789365478360407,51.36999893188477,0.11919998168945312 7126,2001-05-04,50.61999893188477,50.61999893188477,49.6500015258789,50.0,60300.0,0.012399978637695375,2.1290292809283007,-1.2399978637695455,36.70263363889602,51.445767807143895,0.4521812188255083,0.9151639203313664,-5.40046172718742,-9.939254277416318,42.05973791897496,0.9699974060058736,1.0438422104682061,-0.8315011978149371,-3.6396943603866916,1.9766919647568173,-2.2355977791008144,0.5725953834709401,3.280304778446073,43.853779335761686,3.758682351875734,1.4040965812858779,5,0.3299999237060476,-1.9099998474121165,-8.294999122619636,-12.119998931884773,-3.5099983215332102,4,0.10568949825576701,2.714299727520436,50.0,2.4250169278159173,50.4000015258789,1.9390321342590722,50.4000015258789,0.10568949825576701 7127,2001-05-07,51.29999923706055,51.7400016784668,50.93999862670898,51.0,131300.0,0.013433431835721654,-2.8095203494971845,0.483870570790438,37.37862873104274,48.36027456925345,-0.10568044854313285,0.5027280688676541,-5.789636431077881,-10.502724925119011,40.924450731725045,1.1200027465820241,0.6610946990464299,-0.3050008773803725,-2.6728512709975902,2.062849516236845,-1.4889260741889814,0.8789243194282363,2.4162922943394847,81.96713110038272,43.675570767623555,1.1839251968086077,5,-0.35000038146972656,-1.5499992370605469,-8.97499942779541,-12.737499237060547,-4.799999237060547,0,0.07602342268772277,2.1290292809283007,50.61999893188477,2.714299727520436,50.0,2.4250169278159173,50.4000015258789,0.07602342268772277 7128,2001-05-08,51.77999877929688,51.95000076293945,50.95000076293945,51.29999923706055,77500.0,0.009356716362084683,1.4390139514977274,1.6000025431380016,42.91377193168178,46.19426496839129,-0.5003413296910608,0.047200893546040845,-5.982065955710148,-10.86920623142855,38.8950777185763,1.0,0.5141624367443427,0.16099872589111897,-2.2075486016795907,2.5295460534618286,-1.0232749378942358,1.3452723896764738,1.759641060329571,93.58483449981458,54.6440356031235,1.1842736637853533,5,-0.8299999237060618,-1.2499980926513743,-9.084998130798347,-12.628747940063484,-6.319999694824226,1,0.003669417649392104,-2.8095203494971845,51.29999923706055,2.1290292809283007,50.61999893188477,2.714299727520436,50.0,0.003669417649392104 7129,2001-05-09,52.86000061035156,53.04999923706055,51.54999923706055,51.70000076293945,127800.0,0.020857509782068462,-1.0547904402831232,2.416668653490018,60.379468752261786,45.616836115300444,-1.4927660737436597,-1.0396359410200375,-6.760854720072416,-11.835242836610135,36.426802742645904,1.5,0.3997880799318665,1.2115005493164048,-1.205389751564553,3.6283908501973627,0.003055398875929427,2.4199456997568802,0.5100536051722528,94.93336995442708,48.95730415400955,1.2084451504404772,5,-1.6850013732910156,-2.2849998474121094,-9.310001373291016,-12.903751373291016,-6.260002136230469,2,-0.09099510627605012,1.4390139514977274,51.77999877929688,-2.8095203494971845,51.29999923706055,2.1290292809283007,50.61999893188477,-0.09099510627605012 7130,2001-05-10,53.66999816894531,53.849998474121094,52.86000061035156,53.0,100200.0,0.015323449664038202,-1.084212724264765,0.5775847043773656,70.92360076241778,46.11797201681731,-2.298333114660231,-1.89480012749749,-7.265944605020593,-12.524410128765503,34.372097085282185,0.9899978637695312,0.25700470116119334,1.9884981155395494,-0.5228425223565552,4.499838753435654,0.7328277965914936,3.244168434487605,-4.369998931884766,95.71427533414956,43.045897416680845,1.255670318948053,5,-2.094999313354492,-2.7949981689453125,-9.839999198913574,-13.508749008178711,-8.269996643066413,3,-0.0907396888025731,-1.0547904402831232,52.86000061035156,1.4390139514977274,51.77999877929688,-2.8095203494971845,51.29999923706055,-0.0907396888025731 7131,2001-05-11,54.1500015258789,54.40999984741211,53.599998474121094,53.599998474121094,184600.0,0.008943606732062959,-1.9454431960049938,0.8209023207087279,71.0227334302324,48.51907324031958,-2.8245386592970547,-2.3653359850450997,-7.417892848451864,-12.890542745173697,32.17649736179893,0.8100013732910156,0.15858094338358342,2.3855014801025334,-0.33902631925764126,5.110029279462708,1.023237580422446,3.7477653797826207,-4.759002304077143,92.50725561760677,33.7029967938219,1.3622638996800867,5,-2.295001983642571,-3.275001525878899,-9.9000015258789,-13.6187515258789,-8.040000915527337,4,-0.11560483767001806,-1.084212724264765,53.66999816894531,-1.0547904402831232,52.86000061035156,1.4390139514977274,51.77999877929688,-0.11560483767001806 7132,2001-05-14,54.11999893188477,54.9900016784668,54.0099983215332,54.20000076293945,107700.0,-0.0005540645087477314,-5.533289252835563,-0.1454570675544348,69.21239257508887,51.57560158907182,-2.641173249510288,-2.395956127045295,-7.091460744669611,-12.75965909115866,30.19360092846578,0.9800033569335938,-0.06172269651401052,2.3159990310669016,-0.5245298339544533,5.156527896088257,0.8957345985562242,3.736263463577579,-4.528239685058601,78.46528343005433,14.573647303641138,1.4202644325106781,5,-1.9749984741211009,-3.2449989318847727,-9.602499961853034,-12.823749542236335,-7.090000152587891,0,-0.12952694863050473,-1.9454431960049938,54.1500015258789,-1.084212724264765,53.66999816894531,-1.0547904402831232,52.86000061035156,-0.12952694863050473 7133,2001-05-15,54.099998474121094,54.5099983215332,53.95000076293945,54.29999923706055,110900.0,-0.0003695576156395042,-1.2400073242746297,2.4999523173757705,67.49998688698443,54.89706158809208,-2.2810059702526075,-2.4877525261699773,-6.819764976126251,-12.629886136253063,27.75881508608097,0.55999755859375,-0.3450493202650762,2.285998725891112,-0.586823352767297,5.158820804549521,0.8495876865619039,3.72240976522032,-4.184344681396482,74.12783218892497,7.632785509415314,1.4364110393292053,5,-1.9549980163574219,-2.30999755859375,-9.582499504089355,-12.334999084472656,-10.89999771118164,1,-0.14048056725466596,-5.533289252835563,54.11999893188477,-1.9454431960049938,54.1500015258789,-1.084212724264765,53.66999816894531,-0.14048056725466596 7134,2001-05-16,54.1500015258789,54.63999938964844,53.91999816894531,53.95000076293945,130200.0,0.0009242708533849786,-4.538344165847503,-0.9999999999999645,64.13793720330894,57.79679487910164,-1.947982360934219,-2.5968647722081712,-6.6152036830240135,-12.54875255758757,25.197055517716123,0.720001220703125,-0.2636639462622341,2.289001655578609,-0.7080553827815876,5.286058693938806,0.7904731363985107,3.7875301747587073,-3.929886860009759,60.563392893920685,-2.710177348296753,1.4985285191800972,5,-1.8299999237060476,-1.8750019073486257,-7.862501144409173,-10.918750762939446,-11.749999999999993,2,-0.16048018830162347,-1.2400073242746297,54.099998474121094,-5.533289252835563,54.11999893188477,-1.9454431960049938,54.1500015258789,-0.16048018830162347 7135,2001-05-17,54.52999877929688,55.0,54.15999984741211,54.5,146400.0,0.007017492940168735,-1.3662006640805493,0.14999332430529178,63.78828973618574,60.806312223244944,-1.8079485024859494,-2.844692620503416,-6.773848796074525,-12.82201470038327,24.3487985749131,0.8499984741211009,0.027215354893094457,2.492498970031747,-0.7004325839052754,5.685430523968769,0.8960331930632321,4.0889647470002615,-4.02369089267188,66.42852082550009,7.26181563687819,1.5964657769685127,5,-1.55999946594239,-2.2549991607666087,-6.7124996185302805,-9.592498779296882,-12.709999084472663,3,-0.14542454580407083,-4.538344165847503,54.1500015258789,-1.2400073242746297,54.099998474121094,-5.533289252835563,54.11999893188477,-0.14542454580407083 7136,2001-05-18,55.93999862670898,56.22999954223633,54.5099983215332,54.52999877929688,310200.0,0.025857324023037087,-1.3724142285502317,47.00190742623458,80.83668985342506,65.63498568128742,-2.664104817383638,-3.9915125527539104,-7.964437397519433,-14.12198444169298,24.606639701728213,1.720001220703125,0.4312219881966115,3.6054988861083928,0.1190055814364186,7.091992190780367,1.8622522337724021,5.348745538444383,-5.074195371013978,87.44585527608618,24.00005349369188,1.7432466523359873,5,-2.3499984741210866,-3.1749992370605398,-7.602499008178704,-10.779998779296868,-14.430000305175774,4,-0.18841611297068706,-1.3662006640805493,54.52999877929688,-4.538344165847503,54.1500015258789,-1.2400073242746297,54.099998474121094,-0.18841611297068706 7137,2001-05-21,58.0,58.0,56.04999923706055,56.1500015258789,367300.0,0.03682519527820394,1.1081106716759526,1.3120557973935787,94.70583325030779,71.38965916113476,-4.10550173909246,-5.751782329555951,-9.759802610588395,-16.075824949540056,25.070279141210477,2.0600013732910227,0.9529671885782989,5.28800029754639,1.0968893709555019,9.479111224137277,3.192444834250942,7.383555760841837,-6.597777115650871,100.0,31.39251348366912,2.0955554632954443,5,-3.2250003814697266,-4.350000381469727,-9.272500038146973,-12.0,-16.369998931884773,0,-0.20499998947669718,-1.3724142285502317,55.93999862670898,-1.3662006640805493,54.52999877929688,-4.538344165847503,54.1500015258789,-0.20499998947669718 7138,2001-05-22,57.849998474121094,58.5,57.29999923706055,58.0,226800.0,-0.0025862332048087744,1.086955079511454,-0.08108197275685275,93.06352059581553,75.02122047708517,-3.3569401547104505,-5.3275542399194435,-9.327911740163145,-15.870352330251691,25.53496126843292,1.2000007629394531,1.4905928074631731,4.790498924255374,0.10825312028214995,9.472744728228598,2.4493760222687584,7.1316218262419895,-5.656042335893858,85.8078326198131,12.212202017807215,2.341122901986613,5,-2.1699981689453125,-3.9499988555908203,-9.099998474121094,-11.849998474121094,-16.98999786376953,1,-0.18703543613167917,1.1081106716759526,58.0,-1.3724142285502317,55.93999862670898,-1.3662006640805493,54.52999877929688,-0.18703543613167917 7139,2001-05-23,57.45000076293945,57.9900016784668,57.27000045776367,57.849998474121094,111200.0,-0.006914394498395371,1.117637819128347,2.6666242815726564,93.06356163731122,77.4812161298511,-2.500314782303853,-4.68330564002148,-8.668716860874042,-15.43061759447346,25.99887800388988,0.720001220703125,2.010689603135006,4.083001136779785,-0.9101690620701177,9.076171335629688,1.5864160373548373,6.579586236204733,-4.373198484064034,75.80647004276152,-4.232926393197886,2.49658509942495,5,-1.4000015258789062,-3.5500011444091797,-7.960000991821289,-10.860000610351562,-17.220001220703125,2,-0.24804177216290946,1.086955079511454,57.849998474121094,1.1081106716759526,58.0,-1.3724142285502317,55.93999862670898,-0.24804177216290946 7140,2001-05-24,58.04999923706055,58.25,57.02999877929688,57.43999862670898,125200.0,0.010443837530949907,1.415838891700582,-1.525010252057582,93.04748610266354,79.92841087123234,-2.69732426077654,-5.074881323490175,-8.987208248268985,-15.98099898324844,26.272615374540337,1.220001220703118,2.484232307565179,4.385499572753908,-0.9846101781038783,9.755609323611694,1.7004446973250111,7.070554448182804,-4.213949277227684,88.7217901343748,3.935576717615618,2.685054875428893,5,-1.8400001525878906,-4.149999618530273,-8.524999618530273,-11.32499885559082,-17.5,3,-0.2695951406867598,1.117637819128347,57.45000076293945,1.086955079511454,57.849998474121094,1.1081106716759526,58.0,-0.2695951406867598 7141,2001-05-25,57.27000045776367,58.4000015258789,56.5099983215332,58.04999923706055,132100.0,-0.013436671654577848,1.5540525911530303,-1.2786852440152938,84.19243370600543,81.59285988577864,-1.5960533677462436,-4.135152593655036,-7.930896289439289,-15.04963269071947,26.281211875615025,1.890003204345696,2.692345545406532,3.3695007324218764,-2.20533895260548,8.944340417449233,0.5820808899081982,6.156920574935555,-2.7809974923074066,49.795952685312486,-33.886713537702946,2.7874198425136787,5,-1.0600013732910156,-3.3700008392333984,-7.745000839233398,-10.545000076293945,-16.170001983642578,4,-0.2697747623440958,1.415838891700582,58.04999923706055,1.117637819128347,57.45000076293945,1.086955079511454,57.849998474121094,-0.2697747623440958 7142,2001-05-29,56.959999084472656,58.0,56.54999923706055,57.5,116200.0,-0.005412980108488785,-1.132353106171953,0.6923099495285419,80.25699279040482,83.01030498615867,-0.9396463566189368,-3.5678134738069076,-7.344098871924032,-14.581544106602436,27.235774109126737,1.4500007629394531,2.7437753050880076,2.7799993515014663,-2.8211128532378638,8.381111556240796,-0.0205567508682023,5.580555453871135,-1.909456534180265,22.613084592278216,-57.34604438335475,2.8005561023696663,5,-0.75,-3.059999465942383,-6.977499008178711,-10.23499870300293,-15.509998321533203,1,-0.2712429952821248,1.5540525911530303,57.27000045776367,1.415838891700582,58.04999923706055,1.117637819128347,57.45000076293945,-0.2712429952821248 7143,2001-05-30,55.36000061035156,58.38000106811523,55.290000915527344,56.959999084472656,177900.0,-0.028089861303337904,-2.5517286738429754,2.9629551138049424,63.766517047660194,82.96903607997548,0.9586965869522857,-1.6624040129893416,-5.517263199276641,-12.771280594431246,28.794105011079118,3.0900001525878835,2.7326011210510472,0.9320009231567354,-4.397028044319988,6.261029890633459,-1.73251356058163,3.596515406895101,3.1399993896484375,2.250793604066398,-72.682388420735,2.6645144837383627,5,0.9699993133544922,-1.460000991821289,-5.070000648498535,-8.635000228881836,-13.360000610351562,2,-0.24801299477711736,-1.132353106171953,56.959999084472656,1.5540525911530303,57.27000045776367,1.415838891700582,58.04999923706055,-0.24801299477711736 7144,2001-05-31,54.9000015258789,55.849998474121094,54.63999938964844,54.70000076293945,168100.0,-0.00830923192559807,-6.562411339063264,-0.12500059604701175,57.04469005705872,82.21974722673916,1.716812399673259,-0.8938170387571986,-4.818522361655916,-12.078603915660587,30.24207415034234,1.2099990844726562,2.752492800450497,0.24700183868407777,-4.734619706558853,5.228623383927008,-2.2438089339373875,2.737812611305543,3.5357984924316455,6.914946502959256,-62.688391418196204,2.4908107726214634,5,1.6049976348877024,-1.0000019073486257,-4.610001564025872,-8.175001144409173,-12.670001983642571,3,-0.2557377144863854,-2.5517286738429754,55.36000061035156,-1.132353106171953,56.959999084472656,1.5540525911530303,57.27000045776367,-0.2557377144863854 7145,2001-06-01,55.959999084472656,56.18999862670898,54.90999984741211,55.20000076293945,149800.0,0.019307787415890898,1.0983631161765524,3.7999771119038526,59.72071983479204,79.87352833577992,0.9845256907142712,-1.5646320456944096,-5.623828111447551,-12.90637937812788,31.911618572324752,1.2899971008300781,2.839435648596286,1.0089994430542006,-3.4903663526350996,5.508365238743501,-1.2406834547904495,3.258682340898851,2.420001983642571,35.1063549167971,-30.29443666467273,2.24968289784465,6,0.6100006103515625,-2.059999465942383,-5.669999122619629,-9.23499870300293,-11.259998321533203,4,-0.2810936347316876,-6.562411339063264,54.9000015258789,-2.5517286738429754,55.36000061035156,-1.132353106171953,56.959999084472656,-0.2810936347316876 7146,2001-06-04,55.97000122070313,56.349998474121094,55.849998474121094,55.849998474121094,115400.0,0.00017873724792916157,-7.333142602835527,0.15789869948652988,59.956958375439385,76.01254223857232,1.094304826881661,-1.215599112594461,-5.370224828815424,-12.680745744917239,33.688609563379515,0.5,2.98821534384782,0.7515014648437557,-3.274991341670429,4.77799427135794,-1.2617449384133366,2.764747868100848,2.260399780273424,35.56153032529995,-27.022327775302287,2.013246403257093,6,0.5999984741210866,-2.0700016021728587,-5.680001258850105,-9.245000839233406,-11.54000091552735,0,-0.27550476411172153,1.0983631161765524,55.959999084472656,-6.562411339063264,54.9000015258789,-2.5517286738429754,55.36000061035156,-0.27550476411172153 7147,2001-06-05,55.20000076293945,56.209999084472656,54.599998474121094,55.97000122070313,141500.0,-0.01375737789833853,1.5760088379175963,-6.416523618792991,55.47810062976717,71.83638446456695,1.5928632185136422,-0.14592086646192826,-4.301768370250407,-11.674200971554129,34.58868453226086,1.6100006103515625,3.1128616633472603,-0.2134990692138672,-3.794009348229366,3.367011209801632,-2.0037542087216167,1.5767560702938823,2.886784173583976,15.873065531004515,-43.38130363247146,1.7902551395077493,6,1.2999992370605469,-1.3000011444091797,-4.910000801086426,-8.475000381469727,-10.970001220703125,1,-0.255434820542338,-7.333142602835527,55.97000122070313,1.0983631161765524,55.959999084472656,-6.562411339063264,54.9000015258789,-0.255434820542338 7148,2001-06-06,51.97000122070313,55.4000015258789,51.4000015258789,55.20000076293945,331700.0,-0.05851448365205281,1.2038561008340924,4.1948021065042544,41.75491164152685,66.13542335392424,4.359520978781923,3.266519165843391,-0.7966327076208373,-8.217052331306668,35.26126865078055,4.0,2.8948788218447703,-3.452998733520502,-6.993703497315352,0.08770603027434731,-5.223351115417927,-1.6826463516230774,5.907576528076156,11.51515244926862,-45.60841626803529,1.770352381897425,6,2.930000305175767,1.9299983978271413,-1.6800012588501048,-5.2450008392334055,-7.94000244140625,2,-0.20242447971259347,1.5760088379175963,55.20000076293945,-7.333142602835527,55.97000122070313,1.0983631161765524,55.959999084472656,-0.20242447971259347 7149,2001-06-07,48.04999923706055,50.70000076293945,47.5,50.0,405500.0,-0.0754281680116834,-1.0983616809186294,0.6037154920428723,30.668257186187063,59.204397918760186,7.605733082376084,7.175587582713177,3.3679763682946344,-4.116336424121371,35.988677596153494,4.470001220703132,2.2042977322651893,-7.132500648498535,-11.860561825495061,-2.404439471502009,-9.496531236996802,-4.7684700600002685,9.309372413886713,6.214681716260613,-47.67750075900688,2.3640305884982635,6,4.900001525878906,4.950000762939453,1.6999998092651367,-1.3249988555908203,-3.6100006103515696,3,-0.12591049600671456,1.2038561008340924,51.97000122070313,1.5760088379175963,55.20000076293945,-7.333142602835527,55.97000122070313,-0.12591049600671456 7150,2001-06-08,48.79999923706055,49.2400016784668,47.599998474121094,48.04999923706055,98100.0,0.015608741142737248,1.0122678424324123,-0.38461523413428905,27.826086750488997,52.941470479258356,6.040899595682767,6.368551525186163,2.8863354712868556,-4.675434856542168,36.395550553564945,1.6400032043457031,1.493511242796366,-6.139000701904294,-11.634395528948595,-0.6436058748599933,-8.886698115426448,-3.39130328838214,7.573435248791988,14.68925944859727,-33.51450499872948,2.747697413522151,6,4.14000129699707,4.200000762939453,0.7624998092651367,-2.0749988555908203,-3.9199981689453196,4,-0.1346311433922055,-1.0983616809186294,48.04999923706055,1.2038561008340924,51.97000122070313,1.5760088379175963,55.20000076293945,-0.1346311433922055 7151,2001-06-11,47.88999938964844,49.70000076293945,47.7400016784668,48.54999923706055,140800.0,-0.01864753814834119,-3.0833515459534206,-0.8799997965494791,16.18728202636767,45.82261372769868,6.1244748561185745,7.152219469662441,3.993565413666289,-3.568905454695283,36.48369408095093,1.9599990844726562,0.7293986570576365,-6.736000442504881,-13.069761100744941,-0.40223978426482176,-9.902880771624908,-3.569120113384855,7.596091647618842,4.477605403468878,-35.63865228753287,3.166880329120029,6,5.05000114440918,5.1100006103515625,1.672499656677246,-1.164999008178711,-2.7900009155273438,0,-0.06661095567686548,1.0122678424324123,48.79999923706055,-1.0983616809186294,48.04999923706055,1.2038561008340924,51.97000122070313,-0.06661095567686548 7152,2001-06-12,47.11000061035156,47.5,47.04999923706055,47.25,98800.0,-0.016287299837917213,-2.46151588955075,0.21212033638701847,15.532728302860704,40.46330386716539,5.990254013153411,7.778950408574275,4.917117884522533,-2.6168723984544755,36.42520714069325,0.8400001525878906,-0.1681778401763836,-7.165499305725099,-14.337531138924732,0.006532527474533367,-10.751515222324919,-3.5794833891252793,7.577481323188991,0.7185791238807756,-32.229276662985846,3.5860159165998167,6,4.589998245239258,5.664999008178711,2.719998359680176,-0.38500022888183594,-1.7099990844726634,1,-0.05688813989501207,-3.0833515459534206,47.88999938964844,1.0122678424324123,48.79999923706055,-1.0983616809186294,48.04999923706055,-0.05688813989501207 7153,2001-06-13,46.5,48.599998474121094,46.5,47.0,101700.0,-0.012948431382901027,-7.399993896484375,3.571444141689373,15.326147012516572,35.8279101955496,5.823721765053122,8.21138674246064,5.633016224732117,-1.8116894391136569,36.175597957170815,2.0999984741210938,-1.0087949528042373,-7.395499992370603,-15.367428270977975,0.5764282862367693,-11.381464131674292,-3.409535853066913,7.270984009962952,0.0,-26.389436792617794,3.9859641393036873,6,4.924999237060547,6.0,3.84999942779541,0.22500038146972656,-1.7900009155273438,2,-0.04881721414545526,-2.46151588955075,47.11000061035156,-3.0833515459534206,47.88999938964844,1.0122678424324123,48.79999923706055,-0.04881721414545526 7154,2001-06-14,45.459999084472656,46.95000076293945,44.47000122070313,46.29999923706055,129300.0,-0.022365611086609505,1.3177531110235607,1.6800003051757812,11.213800037935513,30.43825244034332,6.016541486340742,9.029943887065343,6.763855287944935,-0.5875578269946189,36.11355446622396,2.479999542236321,-1.881049746757789,-8.001000785827635,-16.817103155224352,0.8151015835690814,-12.409051970525994,-3.592949601129277,7.2930471640954835,18.929215113204506,0.40687020738623403,4.408051184698359,6,4.950000762939453,6.025001525878906,5.280000686645508,1.2650012969970703,-2.759998321533203,3,-0.031456232599534006,-7.399993896484375,46.5,-2.46151588955075,47.11000061035156,-3.0833515459534206,47.88999938964844,-0.031456232599534006 7155,2001-06-15,46.599998474121094,49.25,44.0,44.0,226700.0,0.02507697784001528,-3.0384639085411123,-3.095235716459053,17.842067855622844,25.758820160363705,3.809844857901183,7.658018197742038,5.685970231944587,-1.5548870839186222,35.45221727825408,5.25,-2.5117951110700147,-6.46450138092041,-15.777466039089141,2.848463277248321,-11.120983710004772,-1.8080190518360482,4.827760569988648,45.61400221252412,29.765015753523155,4.656482329084365,6,3.5050010681152344,4.650001525878906,4.275001525878906,0.22500228881835938,-6.459999084472656,4,-0.04635192957381007,1.3177531110235607,45.459999084472656,-7.399993896484375,46.5,-2.46151588955075,47.11000061035156,-0.04635192957381007 7156,2001-06-18,45.4000015258789,47.2400016784668,45.2599983215332,46.20000076293945,149300.0,-0.025751008316204138,-2.666653715601677,-0.30769219483137833,16.933637345284353,21.476102017643395,3.7468293850911394,8.461735792290135,6.940898617992353,-0.18544905178401194,34.2520592057329,1.9800033569335938,-3.1213197498156404,-7.137498474121102,-16.94507009746153,2.670073149219327,-12.041284285791313,-2.233712662450891,4.690760890291088,26.666695731026653,11.191109296041624,4.903785811670215,6,4.299999237060554,5.849998474121101,5.824997901916511,1.5749988555908274,-4.400001525878899,0,-0.01145375419133543,-3.0384639085411123,46.599998474121094,1.3177531110235607,45.459999084472656,-7.399993896484375,46.5,-0.01145375419133543 7157,2001-06-19,46.11000061035156,46.29999923706055,45.0,45.6500015258789,202600.0,0.015638745828410405,2.0952497729336965,-0.5749994039529875,22.1217539425446,19.294640051089814,1.8012333812763757,7.183602298807621,6.29102282579337,-0.7451069128540837,32.42038242291795,1.2999992370605469,-3.9013606447201923,-5.8329994201660185,-15.6877383638382,4.021739523506163,-10.760368892002106,-0.9056299483299313,3.1399993896484375,40.19048781622024,22.090210546533076,4.92736947183609,6,1.239999771118164,5.1399993896484375,5.254999160766602,0.9650001525878906,-4.459999084472656,1,-0.02190418830755181,-2.666653715601677,45.4000015258789,-3.0384639085411123,46.599998474121094,1.3177531110235607,45.459999084472656,-0.02190418830755181 7158,2001-06-20,47.02999877929688,47.61000061035156,46.11000061035156,46.11000061035156,212600.0,0.01995224803225848,-2.2608760552634632,1.9999999999999845,26.9208068635037,18.87825668190277,0.11935526674886887,5.703875175292865,5.33766000351649,-1.5128775541081083,30.10163807241864,1.5,-4.745603968259559,-4.3720012664794865,-14.047708876556932,5.303706343597959,-9.209855071518206,0.4658525385592327,1.2750012207031176,57.71426246279775,36.621149995011315,4.837853805038721,6,-0.17999839782715554,4.220001220703118,4.480001449584954,0.05000114440917258,-5.989997863769538,2,-0.03465867097014519,2.0952497729336965,46.11000061035156,-2.666653715601677,45.4000015258789,-3.0384639085411123,46.599998474121094,-0.03465867097014519 7159,2001-06-21,43.20000076293945,47.20000076293945,42.70000076293945,47.02999877929688,354200.0,-0.0814373403310279,1.15827235461848,-4.163049607748802,17.810290176883115,17.76539039594656,3.5638035631164016,8.86613228268881,9.064277334090185,2.423513867680043,28.1268471733578,4.5,-5.6696377947256025,-7.489499282836917,-17.386155963389797,2.407157397715963,-12.437827623113357,-2.541170942560477,4.409999847412109,7.633588675414652,-11.204167312719632,4.948328340276442,6,3.0,7.399999618530273,8.767499923706055,3.8799991607666016,-1.8600006103515625,3,0.034953664233001724,-2.2608760552634632,47.02999877929688,2.0952497729336965,46.11000061035156,-2.666653715601677,45.4000015258789,0.034953664233001724 7160,2001-06-22,42.400001525878906,43.900001525878906,42.0,43.209999084472656,224200.0,-0.018518500530834592,-1.3602494479353255,0.21148772274407313,17.07907735009313,17.86447876524939,3.755413537963875,8.889317253038065,9.725612345801068,3.3156366591832978,26.03974590129322,1.9000015258789062,-6.25080747324558,-7.50699863433838,-17.42801120839144,2.4140139397146783,-12.467504921364906,-2.5464923473118546,5.209999084472656,7.130151200711533,-9.19591758070002,4.960506287026529,6,3.2249984741210938,7.849998474121094,9.897499084472656,5.599998474121094,-1.4200019836425781,4,0.007075453449628899,1.15827235461848,43.20000076293945,-2.2608760552634632,47.02999877929688,2.0952497729336965,46.11000061035156,0.007075453449628899 7161,2001-06-25,41.81999969482422,42.790000915527344,41.650001525878906,42.400001525878906,206700.0,-0.013679287975984722,-1.4782644751463685,0.7160538015221158,17.23799028540934,18.053952318865907,3.781502585826587,8.698471568623717,10.174114934363374,3.9928291982383755,24.396210978663333,1.1399993896484375,-6.332824563207382,-7.314500427246095,-17.227559404020887,2.598558549528697,-12.271029915633491,-2.357970938858699,5.380001068115234,2.8523187090448023,-12.972098138971111,4.956529488387397,6,3.6300010681152344,8.255001068115234,10.802499771118164,6.354999542236328,-1.1500015258789062,0,-0.04017217401806206,-1.3602494479353255,42.400001525878906,1.15827235461848,43.20000076293945,-2.2608760552634632,47.02999877929688,-0.04017217401806206 7162,2001-06-26,41.5099983215332,42.29999923706055,41.20000076293945,41.29999923706055,248700.0,-0.007412754078269024,-4.365898137293214,-0.3620662439820052,20.114270916371183,18.585966085960862,3.5912660517802166,8.212720728278754,10.319223733960186,4.396011894004204,22.713778738986573,1.0999984741210938,-6.468119045708399,-6.852001762390138,-16.60404310694343,2.900039582163153,-11.728022434666784,-1.9759810901134927,4.580002593994138,4.836155475399963,-11.056923366749217,4.876020672276646,6,3.7150020599365234,8.340002059936523,11.667501449584961,7.155000686645508,-1.029998779296875,1,-0.012286156158879957,-1.4782644751463685,41.81999969482422,-1.3602494479353255,42.400001525878906,1.15827235461848,43.20000076293945,-0.012286156158879957 7163,2001-06-27,41.63000106811523,42.0,41.02000045776367,41.52000045776367,162000.0,0.0028909359536102297,1.3058854152642019,0.523814713896424,26.569344529054646,20.29213769608521,3.026025004457445,7.390263074649923,10.013947523227834,4.372910021592503,22.16190656526045,0.9799995422363281,-6.377723128577713,-6.045499038696299,-15.655341902216641,3.564343824824043,-10.85042047045647,-1.240577606936128,3.481999816894536,9.87055955063104,-6.947414783994375,4.80492143176017,6,3.5049991607666087,8.129999160766609,12.582498550415046,7.91999816894532,-1.4300003051757741,2,0.00048043375571760194,-4.365898137293214,41.5099983215332,-1.4782644751463685,41.81999969482422,-1.3602494479353255,42.400001525878906,0.00048043375571760194 7164,2001-06-28,40.86000061035156,41.7599983215332,40.810001373291016,41.54999923706055,125400.0,-0.018496287244955556,-1.4050643913604033,-6.2726799833545455,21.064139475590267,20.65014565385937,3.436254444213361,7.4357241174508175,10.608151351033456,5.22785496499997,22.16213981454389,0.9499969482421875,-6.229215624253058,-6.113499450683591,-15.550935104717169,3.3239362033499873,-10.83221727770038,-1.3947816236668018,3.433600189208981,1.6180982068454677,-14.830129852420683,4.718717827016789,6,3.3500003814697266,8.745000839233398,13.929999351501465,8.939998626708984,-1.8600006103515625,3,0.004405293746622796,1.3058854152642019,41.63000106811523,-4.365898137293214,41.5099983215332,-1.4782644751463685,41.81999969482422,0.004405293746622796 7165,2001-06-29,40.22999954223633,40.97000122070313,39.5,40.459999084472656,482700.0,-0.015418528113179453,1.3519947754065538,0.3333333333333333,21.50297384633072,21.157849709531188,3.4281542734497847,7.195781622633078,11.122656352163943,5.936646379863987,22.13824969066881,1.470001220703132,-6.055354819227645,-5.957000541687009,-14.847038146935446,2.9330370635614287,-10.402019344311228,-1.51198173906279,3.36688137207031,22.188429759732113,4.051426805313486,4.4450188026242206,6,3.325000762939453,8.720001220703125,14.744999885559082,9.569999694824219,-1.029998779296875,4,0.027591365224506337,-1.4050643913604033,40.86000061035156,1.3058854152642019,41.63000106811523,-4.365898137293214,41.5099983215332,0.027591365224506337 7166,2001-07-02,40.54999923706055,40.90999984741211,40.099998474121094,40.400001525878906,459700.0,0.007954255492552464,-1.1599926758185026,-0.6521652596487154,24.7303482101634,21.44769351704439,2.6237473019592272,5.967266789344237,10.720735657160432,5.704963588388253,22.03163833602662,0.8100013732910156,-5.705254117815684,-4.8660007476806655,-12.80770274217575,3.0757012468144183,-8.836851744928211,-0.8951497504331201,2.227505494384765,37.49998297009685,16.45081842249108,3.9708509972475436,7,3.0050010681152344,8.400001525878906,14.505000114440918,9.25,-3.2199974060058594,0,0.010604200080546189,1.3519947754065538,40.22999954223633,-1.4050643913604033,40.86000061035156,1.3058854152642019,41.63000106811523,0.010604200080546189 7167,2001-07-03,41.099998474121094,41.25,40.459999084472656,40.650001525878906,434800.0,0.013563483289979361,1.1066691080729167,3.000025431703161,29.102158315864088,21.690065900639986,1.4397478321595187,4.5395122141773925,10.079010336457358,5.23795546387182,22.891296666591014,0.7900009155273438,-5.558838404361261,-3.611001396179198,-10.300288822460146,3.0782860301017507,-6.9556451093196685,-0.2663576830387271,1.0220053110351586,63.99993896484375,38.62393281988239,3.3446437131404725,7,2.250001907348633,7.840002059936523,13.955000877380371,8.700000762939453,-3.9499969482421875,1,-0.010462294918247572,-1.1599926758185026,40.54999923706055,1.3519947754065538,40.22999954223633,-1.4050643913604033,40.86000061035156,-0.010462294918247572 7168,2001-07-05,41.45000076293945,42.0,41.0,41.20000076293945,252300.0,0.008515871090329696,-2.076915853844619,0.5555593231833441,33.605893411178556,23.445132926672816,0.24024834246495175,3.542598769136717,9.624950738940555,4.964561161412448,24.107121378450053,1.0,-5.273882303094403,-2.734999084472655,-8.627968738500499,3.1579705695551894,-5.6814839114865805,0.21148574254127084,-1.9500007629394531,78.00003051757812,49.6683909606516,2.9464848270139234,7,0.25,7.489999771118164,13.604998588562012,8.349998474121094,-4.299999237060547,3,-0.02340171780094169,1.1066691080729167,41.099998474121094,-1.1599926758185026,40.54999923706055,1.3519947754065538,40.22999954223633,-0.02340171780094169 7169,2001-07-06,42.0,42.43000030517578,41.20000076293945,41.459999084472656,164900.0,0.013268980143235742,-1.3207591984798757,2.160003662109375,30.240555346541043,24.907519370722582,-0.5563813595131819,2.6520828494868454,8.96224470142716,4.506482529825789,23.688442002395487,1.2299995422363281,-5.18719505079568,-1.8824998855590849,-7.557181669235149,3.7921818981169793,-4.719840777397117,0.9548410062789472,-2.450000000000003,85.32422319491928,56.73407579685019,2.837340891838033,7,-0.8549995422363281,5.924999237060547,13.114999771118164,7.799999237060547,-5.009998321533203,4,-0.042857124691917825,-2.076915853844619,41.45000076293945,1.1066691080729167,41.099998474121094,-1.1599926758185026,40.54999923706055,-0.042857124691917825 7170,2001-07-09,42.22999954223633,42.47999954223633,41.72000122070313,41.75,151600.0,0.005476179577055484,-1.8148237105901281,0.8888865341414827,35.145260570231045,26.8972160690361,-0.9085783989142442,2.0075673987246034,8.594096891158017,4.36859847893416,23.235730760674596,0.759998321533196,-5.27939419311862,-1.324000358581543,-6.542394467411604,3.8943937502485184,-3.933197412996577,1.2851966958334913,-2.5647995300292976,89.49580303348436,58.15645275157554,2.609197054415032,7,-1.239999771118164,5.694999694824219,12.97249984741211,7.569999694824219,-6.25,0,-0.07648590047948844,-1.3207591984798757,42.0,-2.076915853844619,41.45000076293945,1.1066691080729167,41.099998474121094,-0.07648590047948844 7171,2001-07-10,44.70000076293945,44.79999923706055,42.2400016784668,42.2400016784668,343800.0,0.05848925520903103,-1.0812996027130881,5.125002980235081,44.32824062721827,29.58765714801911,-3.271078096062233,-0.7522419473003836,5.997293625298013,2.0056915105551525,22.567520313301692,2.5699996948242188,-4.732447722111303,1.3055007934570284,-3.5362887398613196,6.1472903267753765,-1.1153939732021456,3.7263955601162024,-4.865912778930664,97.6958877740715,64.68877683900047,2.4208947666591736,7,-2.5500011444091797,3.2249984741210938,10.534998893737793,5.099998474121094,-9.0,1,-0.12304250349275214,-1.8148237105901281,42.22999954223633,-1.3207591984798757,42.0,-2.076915853844619,41.45000076293945,-0.12304250349275214 7172,2001-07-11,44.43000030517578,44.75,43.849998474121094,44.7400016784668,241900.0,-0.006040278594078408,4.454587490029708,-0.1260168653101226,38.96435883004785,30.96488095924058,-2.84220464990608,-0.7307825525953504,6.172780982247332,2.3807067326458906,21.608242578429994,0.9000015258789062,-4.058732362992728,1.1695003509521484,-3.378769275010363,5.71776997691466,-1.1046344620291109,3.4436351639334077,-4.198639420922852,90.26318404813748,57.887069852163506,2.2741348129812566,7,-2.280000686645508,3.424999237060547,10.804999351501465,5.369998931884766,-9.040000915527344,2,-0.1598019001880131,-1.0812996027130881,44.70000076293945,-1.8148237105901281,42.22999954223633,-1.3207591984798757,42.0,-0.1598019001880131 7173,2001-07-12,44.22999954223633,44.5,44.20000076293945,44.47999954223633,171600.0,-0.0045014801162662765,1.0689537239220226,0.8064480403617794,56.31900381750135,34.882088108341804,-2.4972179895789495,-0.7479099075291771,6.3052666624763845,2.681633608680741,21.281752051765125,0.2999992370605469,-3.3268703483151114,1.0829996109008775,-3.232212589902275,5.39821181170403,-1.0746064895007024,3.2406057113024573,-3.633147589758792,84.16666843273096,46.65066407354306,2.1576061004015776,7,-2.0799999237060547,3.220001220703125,10.970000267028809,5.569999694824219,-9.180000305175774,3,-0.16007230589266808,4.454587490029708,44.43000030517578,-1.0812996027130881,44.70000076293945,-1.8148237105901281,42.22999954223633,-0.16007230589266808 7174,2001-07-13,44.02999877929688,44.25,44.0,44.04999923706055,93800.0,-0.004521835066908841,-5.250154975919126,0.08000183105465908,60.79466852601324,39.247831961639875,-2.011830241738842,-0.6962302620491201,6.434036301616594,2.9939184175310842,20.23555199945475,0.25,-2.7243414937522203,0.9544988632202234,-3.2451877026473213,5.154185429087768,-1.1453444197135454,3.054342146153992,-3.096895044052708,74.9999690365284,32.25071009639021,2.0998432829337723,7,-1.5799999237060618,1.0700016021728445,10.370001792907708,5.770000457763665,-9.309997558593757,4,-0.15625703938590574,1.0689537239220226,44.22999954223633,4.454587490029708,44.43000030517578,-1.0812996027130881,44.70000076293945,-0.15625703938590574 7175,2001-07-16,44.43999862670898,44.709999084472656,44.20000076293945,44.27999877929688,105900.0,0.00931182963386501,-2.1875305477737377,-7.999809269504325,67.75064935064938,44.02786542169386,-1.9688891294422177,-1.3453244726755074,5.968996150617421,2.7024411219079596,20.286439361646597,0.6800003051757741,-2.343438240423069,1.4724987030029197,-2.4473289280994166,5.392326334105256,-0.48741511254824843,3.432412518554088,-3.1975432513194946,85.9374627470612,36.56592278969393,1.9599138155511684,7,-1.8099994659423757,0.1600017547607493,8.53500175476075,5.36000061035157,-9.989997863769531,0,-0.16764170068548656,-5.250154975919126,44.02999877929688,1.0689537239220226,44.22999954223633,4.454587490029708,44.43000030517578,-0.16764170068548656 7176,2001-07-17,44.88000106811523,45.36999893188477,44.400001525878906,44.4900016784668,145100.0,0.009901045342107784,-2.4035014924174734,2.4374985098826314,72.43674010922928,48.842818954289996,-1.9334067378843258,-1.9249760191795389,5.457943983960483,2.3890342268412823,20.282741684320655,0.9699974060058665,-1.7692259889499198,1.9385011672973533,-1.9198065523442267,5.796808886938933,0.009347307476559763,3.867655027118147,-3.3529421837920594,67.7633081446264,12.231307638871563,1.929153859820791,7,-1.6950016021728445,-0.2800006866455007,8.089999198913581,4.91999816894532,-11.979999542236321,1,-0.19830662464493254,-2.1875305477737377,44.43999862670898,-5.250154975919126,44.02999877929688,1.0689537239220226,44.22999954223633,-0.19830662464493254 7177,2001-07-18,45.099998474121094,45.540000915527344,44.97999954223633,44.9900016784668,109000.0,0.00490190286920833,-7.615334957011649,0.28204350717947224,72.79891845124395,53.19759951429725,-1.7057078782285302,-2.344735747227247,5.146066554175334,2.2981968643484123,20.21022109533633,0.6599998474121165,-1.1163636512718966,2.208998680114746,-1.4981713800522911,5.916168740281783,0.35541365003122394,4.062583710198268,-3.188645585041769,71.42842988144722,9.702494119367266,1.8535850300835188,7,-1.7299976348876953,-0.7249984741210938,7.870001792907715,4.700000762939453,-12.79999923706054,2,-0.20842567692270475,-2.4035014924174734,44.88000106811523,-2.1875305477737377,44.43999862670898,-5.250154975919126,44.02999877929688,-0.20842567692270475 7178,2001-07-19,45.4000015258789,45.54999923706055,45.11999893188477,45.11999893188477,74400.0,0.006651952592192423,-2.071402296971536,2.545552280214887,81.79269224399084,58.925614725125016,-1.5494172906483499,-2.922977936293968,4.74030098588711,2.1230647436919483,20.815142895538084,0.4500007629394531,-0.5004403797970056,2.590501594543447,-0.7908934569962227,5.971896646083117,0.8998040687736122,4.281199120313282,-3.0532108736258152,90.32272354752207,20.126328664631345,1.6906975257698338,7,-1.7650012969970632,-1.0250015258788991,6.837497711181648,4.934997558593757,-13.550001144409169,3,-0.22048462114091694,-7.615334957011649,45.099998474121094,-2.4035014924174734,44.88000106811523,-2.1875305477737377,44.43999862670898,-0.22048462114091694 7179,2001-07-20,44.709999084472656,45.5,44.650001525878906,45.5,138000.0,-0.015198291150120946,1.1518923773745255,-2.821405702919722,81.11107166907128,64.0329270694406,-0.48564617377989094,-2.228295806256476,5.279525414311834,2.932798403346993,20.144211889420927,0.8499984741210938,0.02978943238954912,1.8249992370605455,-1.6589823247457858,5.308980798866877,0.08300845615737984,3.566990017963711,-1.914759230346526,37.7776961463037,-36.90134410618515,1.7419907809031645,7,-0.8149986267089844,-0.33499908447265625,7.252500534057617,6.665000915527344,-12.70000076293946,4,-0.21605904820443012,-2.071402296971536,45.4000015258789,-7.615334957011649,45.099998474121094,-2.4035014924174734,44.88000106811523,-0.21605904820443012 7180,2001-07-23,42.70000076293945,44.959999084472656,42.400001525878906,44.959999084472656,186000.0,-0.044956348975441096,1.26548624766856,2.8607540537147385,62.092237504838145,66.00670450028726,1.7858323784926284,-0.2051901256414368,7.086168013369324,5.046147607948143,19.656438040872477,2.55999755859375,0.43447833771171673,-0.19999904632568644,-3.6777662382716514,3.2777681456202785,-1.9388826422986654,1.5388845496472925,2.8499984741210938,9.523792223582598,-66.97238066719106,1.738883595972981,7,1.2749996185302734,1.6749992370605469,8.247499465942383,8.78499984741211,-10.58000183105468,0,-0.186885231842019,1.1518923773745255,44.709999084472656,-2.071402296971536,45.4000015258789,-7.615334957011649,45.099998474121094,-0.186885231842019 7181,2001-07-24,40.13999938964844,42.68999862670898,39.75,42.68999862670898,197300.0,-0.05995319268267818,1.3058819657514953,1.1283190844719733,45.59633817367846,66.74359109402398,4.057682807197331,2.342603005628078,9.39339915973973,7.701251297475167,19.42008798451483,2.950000762939453,0.79720897545117,-2.6760004043579073,-6.339783007203941,0.9877821984881265,-4.507891705780921,-0.8441091029348939,5.3600006103515625,6.724128292232157,-68.40522630221939,1.8318913014230167,7,2.510000228881836,3.4150009155273438,10.537500381469727,11.110000610351562,-8.789999008178707,1,-0.14175382942771952,1.26548624766856,42.70000076293945,1.1518923773745255,44.709999084472656,-2.071402296971536,45.4000015258789,-0.14175382942771952 7182,2001-07-25,41.0,41.0,39.79999923706055,40.150001525878906,97300.0,0.02142502798775192,1.8235362755921767,-0.33333283467994773,48.028043522959216,65.82237328351931,2.972567091937975,1.5203865777559287,8.28637725144479,6.923478122086948,19.0279315591941,1.2000007629394531,1.0931541141831573,-1.7904998779296903,-5.49937684104308,1.9183770851836996,-3.644938359486382,0.0639386036270011,4.270000000000003,21.551726972872896,-51.016270055285304,1.8544384815566948,7,1.6499996185302734,2.5550003051757812,9.475000381469727,10.25,-9.540000915527344,2,-0.19756093839319744,1.3058819657514953,40.13999938964844,1.26548624766856,42.70000076293945,1.1518923773745255,44.709999084472656,-0.19756093839319744 7183,2001-07-26,41.650001525878906,41.70000076293945,40.650001525878906,41.0,249600.0,0.015853695753144104,1.7999979654947917,0.7647090502733124,48.479590889808044,64.45403132394095,2.1435199626363897,0.9190820789314458,7.392459231273882,6.33525012887344,18.38846954731355,1.0499992370605469,1.1146404596445123,-1.141498374938962,-4.849068399354074,2.56607164947615,-2.9952833871465145,0.7122866372685905,3.3991984741211,33.04350479789402,-36.344854601190086,1.853785012207555,7,0.9999980926513672,1.904998779296875,7.649998664855957,9.599998474121094,-9.900001525878906,3,-0.22448984264763594,1.8235362755921767,41.0,1.3058819657514953,40.13999938964844,1.26548624766856,42.70000076293945,-0.22448984264763594 7184,2001-07-27,41.040000915527344,41.650001525878906,40.68999862670898,41.650001525878906,94600.0,-0.014645872461074072,2.1475473397203624,-0.9384602744228083,44.99580512015964,61.92571529833098,2.553292290065322,1.6266589370194353,7.744814062785359,7.002667239382447,17.64444215948993,0.960002899169929,1.206858064026477,-1.7604990005493164,-5.449152948140515,1.9281549470418824,-3.6048259743449194,0.08382797324628655,3.7972310844726636,24.76009869890245,-40.346324456320446,1.8443269737955996,7,1.6099987030029297,2.309999465942383,8.00999927520752,10.209999084472656,-9.290000915527344,4,-0.22392788326134294,1.7999979654947917,41.650001525878906,1.8235362755921767,41.0,1.3058819657514953,40.13999938964844,-0.22392788326134294 7185,2001-07-30,41.34000015258789,41.349998474121094,40.099998474121094,41.040000915527344,79900.0,0.007309922767254173,6.8126005841330395,-0.4918015358831328,32.71606198014,57.51230661732105,1.9750074271767133,1.490500701370891,7.173092644927166,6.741175610929716,16.526956032029506,1.25,1.0857853218452433,-1.5159997940063477,-5.072854704520147,2.0408551165074513,-3.2944272492632507,0.2624276612505554,3.2937425674121172,54.081663104983505,-6.617280435342906,1.7784274552568995,7,1.3099994659423828,1.1849994659423828,7.060000419616699,9.260000228881836,-9.479999542236332,0,-0.2256894483942239,2.1475473397203624,41.040000915527344,1.7999979654947917,41.650001525878906,1.8235362755921767,41.0,-0.2256894483942239 7186,2001-07-31,40.97999954223633,41.5,40.75,41.34000015258789,79600.0,-0.008708287591262298,1.2058813629682819,-1.200005086275956,32.41591438909482,53.02530616597115,1.9261724828891573,1.9862011626629368,7.206130049360894,7.126644658865914,15.310076334474454,0.75,0.9181570857785246,-1.8975004196166978,-5.400454760418569,1.6054539211851733,-3.64897759001763,-0.14602324921576582,3.4583934689636777,62.1052293434309,4.933388956281334,1.7514771704009353,7,1.6700000762939453,1.5450000762939453,6.957500457763672,9.270000457763672,-9.170000076293942,1,-0.21620304317524286,6.8126005841330395,41.34000015258789,2.1475473397203624,41.040000915527344,1.7999979654947917,41.650001525878906,-0.21620304317524286 7187,2001-08-01,40.66999816894531,40.93000030517578,40.27999877929688,40.93000030517578,86800.0,-0.007564699286331411,3.99997065641592,0.7222269317170347,32.056462079369425,47.4990583699021,1.722872607670702,2.384595713602117,7.112414538940399,7.468873312132402,14.325963504085443,0.700000762939446,0.6294516899243519,-2.186001777648926,-5.739801253790262,1.36779769849241,-3.9629015157195937,-0.40910203957825786,3.5808591218066965,35.624929964642575,-17.38322183797262,1.7768997380706693,8,1.9550018310546875,1.855001449584961,7.092502593994141,9.40500259399414,-8.869998931884762,2,-0.22916150005121272,1.2058813629682819,40.97999954223633,6.8126005841330395,41.34000015258789,2.1475473397203624,41.040000915527344,-0.22916150005121272 7188,2001-08-02,40.47999954223633,40.90999984741211,39.95000076293945,40.75,129500.0,-0.004671714661006909,2.254233343031714,1.0384547668652249,32.08881655554261,42.0521411350656,1.2757320851614864,2.633203999448213,6.893000451069199,7.697027797919397,13.829676103544989,0.9599990844726562,0.2255316124695952,-2.327500343322754,-5.986996426050375,1.3319957394048672,-4.157248384686568,-0.4977523019589398,3.5908234568856017,31.176384790584432,-18.263016250165425,1.8297480413638114,8,1.875,2.0450000762939453,7.057500839233398,9.370000839233398,-8.809999465942383,3,-0.22282610078471754,3.99997065641592,40.66999816894531,1.2058813629682819,40.97999954223633,6.8126005841330395,41.34000015258789,-0.22282610078471754 7189,2001-08-03,40.20000076293945,40.70000076293945,39.63999938964844,40.54999923706055,53700.0,-0.006916965969940958,2.261535030576194,1.2962884471382754,28.323133510416312,38.300018469018724,0.9484496904397801,2.9212090016877497,6.764786796883946,8.002125906014655,13.629552122727123,1.0600013732910156,-0.24739689098142037,-2.5174991607666044,-6.345280591837216,1.3102822703040076,-4.431389876301907,-0.603608445231302,3.697989316217601,30.10759083488519,-14.107187291776558,1.9138907155353055,8,0.9649982452392578,2.3249988555908203,7.247499465942383,9.559999465942383,-8.810001373291012,4,-0.21019901996443602,2.254233343031714,40.47999954223633,3.99997065641592,40.66999816894531,1.2058813629682819,40.97999954223633,-0.21019901996443602 7190,2001-08-06,39.0,40.099998474121094,38.9900016784668,40.099998474121094,81200.0,-0.029850764680724562,1.0181787916409464,3.142866485013624,22.10626931099145,35.69001081760905,1.7527290746077995,4.07578675968815,7.514871853084607,9.225452703231738,13.549364006067306,1.2099990844726562,-0.8880331669637158,-3.555999946594241,-7.727509327796099,0.6155094346076169,-5.64175463719517,-1.4702452559933121,4.642510637786536,0.3983397696893983,-39.150744103570474,2.0857546906009277,8,1.345001220703125,3.270000457763672,7.907501220703125,10.655000686645508,-8.79999923706055,0,-0.1858974358974359,2.261535030576194,40.20000076293945,2.254233343031714,40.47999954223633,3.99997065641592,40.66999816894531,-0.1858974358974359 7191,2001-08-07,39.20000076293945,39.25,38.72999954223633,38.75,76900.0,0.005128224690755134,-1.1224435777066741,-0.4090921701496057,21.958207340240605,32.793362352862545,1.570524593362407,3.628655976016745,6.883148661615927,9.049219728905683,14.878334863931231,0.5200004577636719,-1.5242830648510477,-3.0809991836547823,-7.380584744542304,1.2185863772327394,-5.230791964098543,-0.9312064032110214,4.070309158101502,21.363684441415806,-13.568235831334064,2.1497927804437613,8,1.0149993896484375,2.9399986267089844,7.052499771118164,9.799999237060547,-10.30000114440918,1,-0.18724489820743306,1.0181787916409464,39.0,2.261535030576194,40.20000076293945,2.254233343031714,40.47999954223633,-0.18724489820743306 7192,2001-08-08,37.33000183105469,38.95000076293945,37.099998474121094,38.95000076293945,84000.0,-0.04770405345636386,1.2839549488665396,-3.5999915229093373,16.625322387564296,29.25399918594657,3.201901542436019,5.206402921048863,8.300788232566632,10.931555446871371,16.498262934712194,2.1000022888183594,-1.957614127716134,-4.595998191833495,-9.301745000071065,0.10974861640407596,-6.948871595952276,-2.243124787714713,5.486277052105805,6.036831339378775,-20.984332461581605,2.3528734041187835,8,2.0449981689453125,3.994997024536133,8.92249870300293,11.669998168945312,-8.730001449584957,2,-0.14787040167033239,-1.1224435777066741,39.20000076293945,1.0181787916409464,39.0,2.261535030576194,40.20000076293945,-0.14787040167033239 7193,2001-08-09,37.150001525878906,37.20000076293945,36.61000061035156,37.08000183105469,167300.0,-0.004821867033128258,5.941253029351046,-0.0432097166525774,17.35752865634393,26.18307957885593,2.9909821986334535,5.0897453563288195,8.068591512013128,11.104608845228825,18.264650177120462,0.720001220703125,-2.034949200124956,-4.421998596191408,-9.452007095149966,0.6080099027671508,-6.9370028456706905,-1.9069943467121249,4.980323708196856,13.202955877291734,-11.942969188876171,2.5150042494792797,8,1.904998779296875,3.9299983978271484,8.994998931884766,11.849998474121094,-8.770002365112305,3,-0.14401082285532374,1.2839549488665396,37.33000183105469,-1.1224435777066741,39.20000076293945,1.0181787916409464,39.0,-0.14401082285532374 7194,2001-08-10,37.150001525878906,37.22999954223633,37.0,37.150001525878906,115400.0,0.0,1.8750655667350151,0.0,21.00314941609642,24.88164484951776,2.660988396561777,4.793658783018806,7.662725290734272,11.103818651206417,20.01096099191671,0.22999954223632812,-2.222591078916878,-4.077998733520509,-9.336080777254253,1.1800833102132344,-6.7070397553873775,-1.448957711653641,4.207478260875469,15.472815073419305,-11.167988101158187,2.62904102186687,8,1.904998779296875,3.9299983978271484,8.169999122619629,11.849998474121094,-8.650001525878906,4,-0.14751012717368428,5.941253029351046,37.150001525878906,1.2839549488665396,37.33000183105469,-1.1224435777066741,39.20000076293945,-0.14751012717368428 7195,2001-08-13,36.9900016784668,37.099998474121094,36.849998474121094,36.900001525878906,118300.0,-0.0043068597803597175,-1.6314923005882471,100.0,28.03349484164754,24.394709344245843,2.3904294047938492,4.602899256169245,7.372459504735502,11.261451190515835,22.150460555948168,0.3000030517578125,-2.4937256072813625,-3.8654987335205107,-9.220159328837923,1.4891618617969016,-6.542829031179217,-1.1881684358618045,3.7028310235911874,14.393983180649075,-14.156171183278145,2.6773302976587052,8,1.779998779296875,4.089998245239258,7.5449981689453125,12.009998321533203,-7.490001678466797,0,-0.15139232318765528,1.8750655667350151,37.150001525878906,5.941253029351046,37.150001525878906,1.2839549488665396,37.33000183105469,-0.15139232318765528 7196,2001-08-14,35.97999954223633,36.70000076293945,35.79999923706055,36.599998474121094,322100.0,-0.02730473345229467,1.1951162779878954,-6.888865341414826,15.71039582676488,22.578479760623118,2.9240941949502997,5.177396235711512,7.910853744446506,12.264945268219137,24.69754922583284,1.19000244140625,-2.720089352210948,-4.430500793457028,-9.855729476955318,0.9947278900412613,-7.143115135206173,-1.7178864517078836,4.141236666982756,5.714292634368104,-22.74122090544776,2.7126143417491453,8,2.375,4.694999694824219,8.477499961853027,13.020000457763672,-6.430000305175778,1,-0.16064477078471984,-1.6314923005882471,36.9900016784668,1.8750655667350151,37.150001525878906,5.941253029351046,37.150001525878906,-0.16064477078471984 7197,2001-08-15,35.70000076293945,35.97999954223633,35.31999969482422,35.97999954223633,90700.0,-0.0077820673390556205,3.714305177111717,0.45161171237133063,7.194243814565127,19.812416122736728,2.709938274455311,4.971978934221411,7.731090697752698,12.555742623703289,27.336748346711293,0.6599998474121094,-2.8698147965491785,-4.240499687194827,-9.583210813684161,1.102211439294507,-6.911855250439494,-1.56914412395016,3.7298375307342653,19.895345469796982,-7.650179980401983,2.6713555632446675,8,2.309999465942383,4.73499870300293,9.337498664855957,13.299999237060547,-6.409999847412109,2,-0.19047621846183072,1.1951162779878954,35.97999954223633,-1.6314923005882471,36.9900016784668,1.8750655667350151,37.150001525878906,-0.19047621846183072 7198,2001-08-16,35.38999938964844,36.04999923706055,35.209999084472656,35.650001525878906,94600.0,-0.00868351167131709,-1.7096659078324001,0.92858310626703,7.518795267252472,17.50082298460741,2.4831200698847837,4.736445101467325,7.672377179519756,12.87884134677789,30.124958965904362,0.8400001525878906,-3.023873110597087,-4.050000953674314,-9.107097502139034,1.0070955947904068,-6.578549227906677,-1.5214526794419498,3.3000679562323683,8.910904177470252,-18.20262733184616,2.5285482742323606,8,2.2649993896484375,4.989999771118164,9.612500190734863,13.610000610351562,-4.869998931884766,3,-0.1918620832235668,3.714305177111717,35.70000076293945,1.1951162779878954,35.97999954223633,-1.6314923005882471,36.9900016784668,-0.1918620832235668 7199,2001-08-17,35.049999237060554,35.720001220703125,34.400001525878906,35.25,146500.0,-0.009607238159131892,1.3157824290183875,0.7692273834325851,2.9895469350144595,15.376742720609968,2.252658933725847,4.548858106368691,7.758482221434697,13.234725219478342,33.28500862551257,1.3199996948242188,-3.1863263203302026,-3.907001113891596,-8.682178470884573,0.8681762431013809,-6.294589792388081,-1.519412435395111,2.9440544565386233,24.074016513419537,0.3564147501076178,2.3875886784964866,8,1.7750015258788991,4.925001144409173,9.75000095367431,13.950000762939446,-4.959999084472663,4,-0.19029957835894462,-1.7096659078324001,35.38999938964844,3.714305177111717,35.70000076293945,1.1951162779878954,35.97999954223633,-0.19029957835894462 7200,2001-08-20,34.720001220703125,35.22999954223633,34.669998168945305,35.049999237060554,442800.0,-0.009415064865636369,-1.604632594945078,1.6499837875985606,3.00301452735269,13.270610185844646,2.1363529262465804,4.480056180773573,7.801337313336489,13.58379906536726,35.355288543834874,0.5600013732910227,-3.375322217044342,-3.837999153137204,-8.629858569555331,0.953860263280923,-6.233928861346271,-1.442069444928137,2.5552420393519952,13.91303482488046,-4.744360802422891,2.395929708209064,8,1.9549999237060547,5.254999160766602,9.054998397827148,14.279998779296875,-4.4600009918212855,0,-0.1791474942977309,1.3157824290183875,35.049999237060554,-1.7096659078324001,35.38999938964844,3.714305177111717,35.70000076293945,-0.1791474942977309 7201,2001-08-21,34.450000762939446,34.900001525878906,34.189998626708984,34.799999237060554,85800.0,-0.007776510606879894,1.5818143986683313,1.0606078120845914,3.0211600484731775,11.759036592612297,1.8569905433721203,4.534400560146786,7.804473655943475,13.838766332062328,36.47868604531766,0.7100028991699219,-3.54084982997761,-3.823499679565437,-8.887786190655532,1.2407868315246589,-6.355642935110488,-1.2913564240203854,2.2501941502804286,13.978604887732704,-2.4278963109144414,2.532143255545048,8,1.2599983215332102,5.41999816894532,9.164999008178718,14.549999237060554,-4.210000991821282,1,-0.14368652114122882,-1.604632594945078,34.720001220703125,1.3157824290183875,35.049999237060554,-1.7096659078324001,35.38999938964844,-0.14368652114122882 7202,2001-08-22,32.900001525878906,33.97999954223633,32.5,33.950000762939446,200000.0,-0.04499271996324583,1.666673540014915,3.0000108991824193,2.506275368574819,10.108897338415732,3.0312817290094856,5.74078722619344,9.089241030440121,15.34045622041075,37.825274678140886,1.950000762939446,-3.5824497854661317,-4.968498992919919,-10.397144881485978,0.4601468956461403,-7.682821937202945,-2.254176048636893,3.298154130038789,11.26765103786652,-3.135455792059064,2.7143229442830292,8,1.9649982452392578,6.124998092651367,10.992498397827148,16.099998474121094,-2.660001754760742,2,-0.10182377305311885,1.5818143986683313,34.450000762939446,-1.604632594945078,34.720001220703125,1.3157824290183875,35.049999237060554,-0.10182377305311885 7203,2001-08-23,32.299999237060554,33.5,32.299999237060554,32.900001525878906,248900.0,-0.018237150789989887,-2.9999872843910254,0.5714311664626076,2.409646860275501,8.042952609991184,3.208354425687986,5.90726353898247,9.431236022781498,15.871563881138904,39.742858074410904,1.200000762939446,-3.6825168472493246,-5.101001167297355,-10.763821022597128,0.5618186880024183,-7.932411094947241,-2.2695912396474682,3.158525287673605,0.0,-11.903678481588797,2.8314099276498874,8,2.3999996185302663,6.624999999999993,11.572501182556145,16.700000762939446,-2.069999694824226,3,-0.09318880472540636,1.666673540014915,32.900001525878906,1.5818143986683313,34.450000762939446,-1.604632594945078,34.720001220703125,-0.09318880472540636 7204,2001-08-24,31.85000038146973,32.450000762939446,31.5,32.400001525878906,244100.0,-0.013931853443343134,1.92308098607052,0.9166650772155409,2.6490163261439363,5.222454997157451,3.159769283792347,5.937909173627315,9.646206471795207,16.24679721401638,41.8310253338115,0.950000762939446,-3.543514453360139,-5.091499996185302,-10.997237303557316,0.8142373111867123,-8.044368649871313,-2.1386313424992913,2.976819085729705,9.383389394731312,-3.811407590082675,2.952868653686007,8,2.2499999999999964,6.64999961853027,12.154999732971188,17.14999961853027,-1.860000610351566,4,-0.04175823886268615,-2.9999872843910254,32.299999237060554,1.666673540014915,32.900001525878906,1.5818143986683313,34.450000762939446,-0.04175823886268615 7205,2001-08-27,32.009998321533196,32.110000610351555,31.79999923706055,31.85000038146973,104300.0,0.00502348314433787,-1.3846238491728549,-0.29090474027165775,2.130465723337238,3.7135738745543803,2.479852007860025,5.315626953094785,9.21144232821198,15.99048976509436,43.778693336148955,0.31000137329100497,-3.4342815583440114,-4.4650019645690975,-10.381788040660389,1.451784111522194,-7.423395002614747,-1.5066089265234481,2.1514572522263506,14.999943901535767,2.7212025415608903,2.958393038045646,8,1.7650012969970774,6.220001220703132,12.12500190734864,16.990001678466804,-1.8499984741210866,0,-0.059981201800117456,1.92308098607052,31.85000038146973,-2.9999872843910254,32.299999237060554,1.666673540014915,32.900001525878906,-0.059981201800117456 7206,2001-08-28,32.11999893188477,32.200000762939446,32.0,32.09999847412109,59500.0,0.0034364453645590043,1.2221798376672506,0.12500447040601,4.695626963739869,3.43594978001824,1.9721183856305657,4.751432210930254,8.86097405408136,15.786555987867388,45.90521719059289,0.20000076293944602,-3.46669516947626,-3.912001323699947,-9.734566067689784,1.9105634202898933,-6.823283695694869,-1.000718951705025,1.5091655271228674,24.999961545383655,11.438775957706081,2.9112823719949197,8,1.6550006866455007,4.9750003814697195,12.05500125885009,16.880001068115227,-1.8799991607666087,1,-0.05790780712500443,-1.3846238491728549,32.009998321533196,1.92308098607052,31.85000038146973,-2.9999872843910254,32.299999237060554,-0.05790780712500443 7207,2001-08-29,31.35000038146973,32.15999984741211,31.11000061035156,32.15999984741211,139000.0,-0.023972558406615718,1.5925924181664568,-40.499046347482015,4.258653393441961,3.0737117940392946,2.302288880057869,5.046116442792805,9.353710673512577,16.455114492948876,48.0151101422334,1.0499992370605504,-3.682865195097982,-4.215999984741206,-9.967022158036311,1.5350221885539028,-7.091511071388762,-1.3404888980936498,1.8533311857363834,10.041833991994205,-3.417412600574563,2.8755110866475544,8,2.0650005340576136,5.055000305175778,11.752499580383297,17.64999961853027,-1.0500011444091797,2,-0.035406717602710525,1.2221798376672506,32.11999893188477,-1.3846238491728549,32.009998321533196,1.92308098607052,31.85000038146973,-0.035406717602710525 7208,2001-08-30,31.459999084472656,31.56999969482422,31.149999618530273,31.35000038146973,219100.0,0.0035087305156125126,1.5454555963355778,-0.1358009574425461,5.891433073026931,3.3961435871517915,1.7614270488512744,4.454076646319841,8.932352865290838,16.191072958697447,50.09343053100416,0.4200000762939453,-3.7329163357040827,-3.655001258850099,-9.194268821870786,1.8842663041705876,-6.424635040360442,-0.8853674773397557,1.324666291362547,26.11928613927093,12.381247730043725,2.769633781510344,8,1.710000991821289,4.945001602172852,11.642500877380371,17.540000915527344,-1.5599994659423828,3,-0.03877938171831141,1.5925924181664568,31.35000038146973,1.2221798376672506,32.11999893188477,-1.3846238491728549,32.009998321533196,-0.03877938171831141 7209,2001-08-31,31.75,31.90999984741211,31.51000022888184,31.60000038146973,60300.0,0.009218084042172725,-1.4242406727740675,1.36364897435454,10.182346062715268,4.193847091080967,1.066217985791269,3.687631033007044,8.451414304119368,15.734856968025234,51.99524345334821,0.4500007629394531,-3.7176976620866924,-2.942500305175784,-8.12632995613663,2.2413293457850614,-5.534415130656207,-0.35058547969536136,0.699732422738478,58.715532115197355,43.1990649257141,2.5919148254804227,8,1.2550010681152344,4.630001068115234,11.352499961853027,17.25,-2.2099990844726562,4,-0.04787403016578495,1.5454555963355778,31.459999084472656,1.5925924181664568,31.35000038146973,1.2221798376672506,32.11999893188477,-0.04787403016578495 7210,2001-09-04,31.75,32.400001525878906,31.65999984741211,31.76000022888184,109000.0,0.0,-6.789469457411032,-0.06666836209201056,12.02870133774752,5.194685012111449,0.6712026976087913,3.285056694047725,8.282330250128233,15.555138788663847,53.50602717148725,0.7400016784667969,-3.7163592039568556,-2.58000030517578,-7.502944572121557,2.3429439617700005,-5.041472438648668,-0.11852817170289143,-0.639999389648441,49.61232057628516,31.498699064629992,2.4614721334728897,9,0.7950000762939453,4.555000305175781,11.25,17.25,-1.760000228881836,1,-0.055433078075018405,-1.4242406727740675,31.75,1.5454555963355778,31.459999084472656,1.5925924181664568,31.35000038146973,-0.055433078075018405 7211,2001-09-05,31.86000061035156,32.439998626708984,31.76000022888184,31.76000022888184,181500.0,0.0034645861528050936,-12.599916076981193,-9.99980926949793,14.44442796117761,6.521146411289537,0.17341040805419183,2.7373101979636836,8.019735708843758,15.272537976416412,54.97088577326994,0.6899986267089844,-3.6644155818253026,-2.1029996871948278,-6.570620510176727,2.364621135787072,-4.336810098685778,0.13081072429612206,-0.724199981689452,56.39106154865452,36.91230451684487,2.2338104114909503,9,0.4449996948242223,4.444999694824222,10.727499008178714,17.13999938964844,-2.6000003814697195,2,-0.053358466113371805,-6.789469457411032,31.75,-1.4242406727740675,31.75,1.5454555963355778,31.459999084472656,-0.053358466113371805 7212,2001-09-06,31.809999465942386,32.0,31.790000915527344,31.81999969482422,135700.0,-0.0015694018660165066,-7.400412009308359,-0.10000190734132847,15.175080960309643,7.939527977959997,0.05870857826070619,2.4796983031326185,7.923409548170003,15.134483486011707,55.88703715355804,0.20999908447265625,-3.605989898936059,-1.8770007133483837,-6.1464382970150275,2.3924368703182637,-4.011719505181706,0.2577180784849382,-0.6220309173584049,51.16281820587876,29.09368324897263,2.1347187918333232,9,-0.029998779296885658,4.2100009918212855,10.777500152587887,17.190000534057614,-3.4200000762939453,3,-0.04935553980455598,-12.599916076981193,31.86000061035156,-6.789469457411032,31.75,-1.4242406727740675,31.75,-0.04935553980455598 7213,2001-09-07,31.79999923706055,32.259998321533196,31.75,31.809999465942386,120300.0,-0.00031437375195630946,-8.272806089715074,1.0000000000003553,16.216199068610592,9.446992727122959,-0.010811887237267115,2.1801146772143376,7.780080677313276,14.94535948139075,56.562503326664796,0.509998321533196,-3.5445867758922986,-1.619500827789306,-5.638422654634983,2.3994209990563675,-3.628961741212141,0.38996008563353257,-0.561949485351569,31.182742772059257,8.980261989442965,2.009460913422837,9,-0.02499961853027699,4.2100009918212855,10.775000572204586,17.20000076293945,-3.579999923706062,4,-0.04716981245244378,-7.400412009308359,31.809999465942386,-12.599916076981193,31.86000061035156,-6.789469457411032,31.75,-0.04716981245244378 7214,2001-09-10,31.670000076293945,31.85000038146973,31.54999923706055,31.75,128500.0,-0.004088024021557279,1.1428600622611018,7.999809269502194,16.919717977117543,11.090242977542992,0.10165969326902058,1.9800331272769682,7.776902036854537,14.884474292930491,57.333601916989,0.3000011444091797,-3.2918369523992226,-1.4754999160766573,-5.156555781586,2.205555949432682,-3.3160278488313253,0.3650280166780142,-0.38387236958496374,13.483249609957307,-9.364292993357749,1.84052793275467,9,0.10499954223632812,4.2350006103515625,10.769999504089355,17.329999923706055,-3.620000839233395,0,-0.055888868124398194,-8.272806089715074,31.79999923706055,-7.400412009308359,31.809999465942386,-12.599916076981193,31.86000061035156,-0.055888868124398194 7215,2001-09-17,31.38999938964844,31.95000076293945,30.95000076293945,31.5,122700.0,-0.008841196273159935,-1.0202063794206127,1.3750089407051984,16.883094364237607,12.444406022042742,0.3178947805936154,1.9172848509218987,7.938035376796488,15.005311928459758,58.181361913747494,1.0,-2.9756016367714224,-1.475500488281245,-4.755324174934518,1.8043231983720283,-3.1154123316078817,0.16441135504539162,1.0499992370605433,29.530151512824464,5.331039174451455,1.6399118433266375,9,0.3050003051757777,4.135000228881832,10.454999923706051,17.61000061035156,-3.5999984741210973,0,-0.058935919404037196,1.1428600622611018,31.670000076293945,-8.272806089715074,31.79999923706055,-7.400412009308359,31.809999465942386,-0.058935919404037196 7216,2001-09-18,30.20000076293945,31.75,30.20000076293945,31.45000076293945,103700.0,-0.03791011945993916,-1.4799987792968807,11.363573311139222,18.309837714117805,14.005648724340055,1.3487340457416046,2.795378536737605,8.982571856686707,16.043579014082983,58.81109451381528,1.5499992370605504,-2.6931734142213912,-2.376499176025394,-5.516437636783085,0.7634392847322928,-3.9464684064042395,-0.8065299456465489,2.210197906494141,0.0,-24.76764400355496,1.5699692303788437,9,1.1199989318847692,4.524999618530277,11.107500076293949,18.495000839233402,-3.7800006866455043,1,-0.006953675050200392,-1.0202063794206127,31.38999938964844,1.1428600622611018,31.670000076293945,-8.272806089715074,31.79999923706055,-0.006953675050200392 7217,2001-09-19,28.899999618530273,30.399999618530273,28.04999923706055,30.399999618530273,143500.0,-0.043046394422761036,2.133333841959631,1.2,15.72579079065406,15.098355137409737,2.5307950312744367,3.75219722541447,10.101274781033084,17.17556353649097,59.5497342766153,2.350000381469723,-2.4478784841633043,-3.3365002632141127,-6.5246249630462145,-0.14837556338201097,-4.930562613130164,-1.7424379132980619,3.4217911346435486,20.190037204632695,-7.3920324421075705,1.59406234991605,9,1.3449993133544922,4.600000381469727,12.27750015258789,19.665000915527344,-2.5499992370605433,2,0.012456768688700492,-1.4799987792968807,30.20000076293945,-1.0202063794206127,31.38999938964844,1.1428600622611018,31.670000076293945,0.012456768688700492 7218,2001-09-20,28.60000038146973,29.04999923706055,28.25,28.75,81300.0,-0.010380596575101264,1.1333367241839598,0.0999997456868466,16.216199068610607,15.768783249175886,2.662421746348464,3.7075106589438853,10.20146845795733,17.29691070358403,60.292516640594094,0.7999992370605504,-2.344002844995231,-3.2969995498657205,-6.517134423653378,-0.07686467607806691,-4.907066986759549,-1.686932112971892,3.4654828807372944,14.102587928737595,-15.129575205352229,1.610067436893827,9,1.6449985504150355,4.039999008178707,11.74999904632568,19.14999961853027,-1.4899997711181712,3,-0.007342691923785782,2.133333841959631,28.899999618530273,-1.4799987792968807,30.20000076293945,-1.0202063794206127,31.38999938964844,-0.007342691923785782 7219,2001-09-21,28.3799991607666,28.5,27.76000022888184,28.270000457763672,167700.0,-0.007692350271633952,3.228565511904547,-0.7333265516320762,12.731021198981978,15.84681878931305,2.6307702322134077,3.5860496735568006,10.197257295292168,17.32878002391155,60.86371031584951,0.8400001525878906,-2.1550479583327977,-3.1835007667541504,-6.410279203293975,0.04327766978567382,-4.796889985024066,-1.5701115484842383,3.444555059931634,14.797108660135494,-15.564669568838605,1.6133892182699126,9,1.7200002670288086,4.1150007247924805,11.687500953674316,19.115001678466797,-0.7599983215332031,4,-0.005637767869750343,1.1333367241839598,28.60000038146973,2.133333841959631,28.899999618530273,-1.4799987792968807,30.20000076293945,-0.005637767869750343 7220,2001-09-24,28.5,29.0,28.3799991607666,28.38999938964844,106700.0,0.004228359506059931,-8.538396079697174,1.000017339737444,12.909855127522519,15.676310696684705,2.236463292706425,3.137005231470127,9.842401012190834,17.006661424322694,61.23958649412609,0.6200008392333984,-1.979272487025625,-2.7524998664855964,-5.896234864549385,0.39123513157818834,-4.324367365517489,-1.180632367453704,2.9993899013529237,18.54636124229106,-11.977550912326482,1.5718674990318926,9,1.5099992752075195,3.929999351501465,11.567500114440918,18.9950008392334,-0.75,0,-0.015789500454015726,3.228565511904547,28.3799991607666,1.1333367241839598,28.60000038146973,2.133333841959631,28.899999618530273,-0.015789500454015726 7221,2001-09-25,29.5,29.51000022888184,28.420000076293945,28.5,249900.0,0.03508771929824572,1.1372542419788467,9.090858648911377,31.898243933719783,17.534439915952497,0.9683214344577955,1.841567505454023,8.534695740732246,15.80112144665334,61.26423531112833,1.0900001525878942,-1.8317064024726477,-1.5049998283386223,-4.354439281146902,1.3444396244696577,-2.9297195547427606,-0.08028010193448054,1.700238727555238,65.9090974770973,31.43963982009585,1.4247197264041407,9,0.5099992752075195,2.7300004959106445,10.425000190734863,16.979999542236328,-2.0400009155273438,1,-0.057966070660090074,-8.538396079697174,28.5,3.228565511904547,28.3799991607666,1.1333367241839598,28.60000038146973,-0.057966070660090074 7222,2001-09-26,29.54999923706055,29.989999771118164,29.0,29.5,216900.0,0.0016948893918831143,1.1290310672124826,0.04999923706055043,31.0891218496663,19.186986891625356,0.6303118186111796,1.610286518298576,8.179932265045483,15.56262753296421,60.62603565959004,0.9899997711181641,-1.7506830184074431,-1.287500476837156,-4.060739859428207,1.485738905753891,-2.674120168132678,0.09911921445836924,1.3750204106008148,80.26903029691364,42.895031205769484,1.386619691295524,9,0.3050012588500941,2.355000495910641,9.965000152587887,16.52499961853027,-1.75,2,-0.10592214015495038,1.1372542419788467,29.5,-8.538396079697174,28.5,3.228565511904547,28.3799991607666,-0.10592214015495038 7223,2001-09-27,29.290000915527344,29.85000038146973,29.01000022888184,29.45000076293945,131200.0,-0.00879858978835868,-1.333329801212247,-3.200045777065392,25.498019321211913,20.140131485413615,0.5552104999211451,1.7214824487931963,8.132309175157005,15.646193757968888,59.90386268342742,0.8400001525878906,-1.717440678675004,-1.3969988822937012,-4.162744708359661,1.3687469437722584,-2.7798717953266774,-0.014125969260721405,1.3818171786316604,68.60991034604267,32.53363232331226,1.382872913032979,9,0.5649995803833008,2.6149988174438477,9.932498931884766,16.544998168945312,-0.7800006866455043,3,-0.10037556989283147,1.1290310672124826,29.54999923706055,1.1372542419788467,29.5,-8.538396079697174,28.5,-0.10037556989283147 7224,2001-09-28,30.520000457763672,31.01000022888184,29.25,29.25,185000.0,0.041993837616586704,-1.771652904725723,-7.937510430822959,40.16000366210937,22.726454740732706,-0.9555587209773755,0.407633355331285,6.6090860453467215,14.245123333047218,58.49763897979041,1.7600002288818395,-1.6769873711887229,-0.1004993438720696,-2.8119287905532104,2.6109301028090712,-1.4562140672126382,1.255215379468499,-2.7600002288818324,81.36883756213375,45.06305899904503,1.3557147233405702,9,-0.7650003433227539,1.2200002670288086,8.497498512268066,15.189998626708984,-1.7600002288818324,4,-0.11173000643073971,-1.333329801212247,29.290000915527344,1.1290310672124826,29.54999923706055,1.1372542419788467,29.5,-0.11173000643073971 7225,2001-10-01,30.09000015258789,30.61000061035156,29.5,30.53000068664551,100500.0,-0.014089131675173228,2.6999996821087953,-0.3464569885529114,36.529676255859975,24.750881245370724,-0.8150691702011059,0.7235118419859816,6.72160294392787,14.506202463204502,57.01542119984679,1.110000610351559,-1.6772076486140932,-0.43449974060058594,-3.0737855252887414,2.2047860440875695,-1.7541426329446637,0.8851431517434918,-2.26499992370605,64.47876362575899,29.444889563260837,1.3196428923440777,10,-0.7049999237060511,1.4049997329711914,8.3100004196167,14.810001373291016,-1.2399997711181605,0,-0.0820870488809905,-1.771652904725723,30.520000457763672,-1.333329801212247,29.290000915527344,1.1290310672124826,29.54999923706055,-0.0820870488809905 7226,2001-10-02,30.26000022888184,30.60000038146973,30.03000068664551,30.34000015258789,153300.0,0.005649720020999283,-1.1111138583261497,0.18181778773835455,38.41554891452171,27.27196548135602,-1.0903223258221217,0.42901650054210094,6.21536429269997,14.156655217757457,55.56240881770327,0.5699996948242188,-1.6885485266108375,-0.1714997291564906,-2.702946290196227,2.3599468318832457,-1.4372230096763587,1.0942235513633776,-2.371299999999998,62.6865714131175,28.466317228164414,1.265723280519868,10,-0.875,1.0700006484985316,8.065000534057614,12.29000091552734,-1.5500011444091832,1,-0.08294779279235276,2.6999996821087953,30.09000015258789,-1.771652904725723,30.520000457763672,-1.333329801212247,29.290000915527344,-0.08294779279235276 7227,2001-10-03,30.239999771118164,30.75,29.8700008392334,30.399999618530273,130000.0,-0.0006609536553997541,1.0465082237717571,2.000000000000089,38.35821095222547,29.732189023979892,-0.9613496948971374,0.38113572994765477,5.8848689984146745,13.98431174035484,53.84382903293381,0.8799991607666016,-1.6908960963311124,-0.1360001564025879,-2.6310680179476833,2.359067705142511,-1.3835340871751356,1.1115337743699598,-2.288873542236324,61.49997711181623,25.784472875837714,1.247533930772549,10,-0.8549995422363246,0.630000114440918,7.549999237060547,11.704999923706055,-1.0399990081787145,2,-0.09193124033356148,-1.1111138583261497,30.26000022888184,2.6999996821087953,30.09000015258789,-1.771652904725723,30.520000457763672,-0.09193124033356148 7228,2001-10-04,30.239999771118164,30.420000076293945,30.190000534057614,30.239999771118164,89800.0,0.0,-3.600061036087331,-0.0,39.117196563172456,32.66398628666772,-0.7870141734411931,0.3004545770902496,5.517475308514889,13.782350867491978,52.03237506110224,0.22999954223633168,-1.6328705876887994,-0.07500019073486186,-2.5175829141818085,2.3675825327120847,-1.2962915524583352,1.1462911709886114,-2.2276960622363227,56.24997968023726,16.990157104924293,1.2212913617234742,10,-0.5450000762939453,0.3900003433227539,6.704999923706055,10.860000610351562,-0.39999961853027344,3,-0.0806878489591798,1.0465082237717571,30.239999771118164,-1.1111138583261497,30.26000022888184,2.6999996821087953,30.09000015258789,-0.0806878489591798 7229,2001-10-05,30.229999542236328,30.239999771118164,29.85000038146973,30.20000076293945,80300.0,-0.00033069540203456427,14.600213626306411,100.0,40.79365088976311,35.762185815805566,-0.5442252620781183,0.20104938340607603,5.174635026216052,13.571037176141061,50.63504363964826,0.38999938964843395,-1.4284308751074022,-0.009000396728517046,-2.356315956725119,2.3383151632680885,-1.182658176726818,1.164657383269784,-2.1577419029544878,58.39996337890625,17.169583892312815,1.1736577799983026,10,-0.5149993896484375,-0.1249990463256836,6.5824995040893555,10.545000076293945,-0.22999954223632812,4,-0.05689710021170735,-3.600061036087331,30.239999771118164,1.0465082237717571,30.239999771118164,-1.1111138583261497,30.26000022888184,-0.05689710021170735 7230,2001-10-08,29.989999771118164,30.239999771118164,29.70000076293945,30.239999771118164,62700.0,-0.00793912586015244,3.319992065429716,-8.333672431331669,48.03737404815292,37.555422495187024,-0.07894386500254313,0.31877764003301223,5.1165288281506776,13.573147265953594,49.80592665567481,0.5399990081787145,-1.2016738357811647,-0.16100015640258647,-2.3992315524320276,2.077231239626858,-1.280115854417307,0.9581155416121341,-1.8589872800443246,27.61897322807208,-18.049057442802976,1.119115698014722,10,0.015000343322753906,0.1099996566772461,6.310000419616699,10.385000228881836,0.20000076293944957,0,-0.041013656272877785,14.600213626306411,30.229999542236328,-3.600061036087331,30.239999771118164,1.0465082237717571,30.239999771118164,-0.041013656272877785 7231,2001-10-09,30.15999984741211,30.239999771118164,29.75,30.10000038146973,82300.0,0.005668558772636834,3.4545572769912347,-0.23999786376951704,64.92891509359339,41.31539952229003,-0.16257384615791892,0.01569218292200958,4.726781021391574,13.156166662487578,48.98183076165808,0.48999977111816406,-0.9118191761181116,0.0939999580383315,-1.995113502902953,2.1831134189796124,-0.9505567724323107,1.1385566885089737,-1.9714076015821114,43.80946844879784,-4.87145142782304,1.0445567304706407,10,-0.14999961853026988,-0.06000041961669922,5.842499732971191,10.21500015258789,0.13999938964844105,1,-0.043434995774868534,3.319992065429716,29.989999771118164,14.600213626306411,30.229999542236328,-3.600061036087331,30.239999771118164,-0.043434995774868534 7232,2001-10-10,30.239999771118164,30.25,29.899999618530273,30.170000076293945,64600.0,0.00265251737767902,6.777773068282965,1.1666719649045418,70.49999237060534,46.31561875000041,-0.15019922045253153,-0.1981164820092829,4.395707619332455,12.82762306805131,48.108138001534144,0.35000038146972656,-0.60759397401306,0.2524998664855964,-1.672207793281931,2.177207526253124,-0.7098539633981673,1.2148536963693601,-1.9949793656271275,74.99993377255389,21.038558531593182,0.9623538298837632,10,-0.1099996566772461,-0.1400003433227539,5.194999694824219,10.135000228881836,-0.5799999237060547,2,-0.05059526118471702,3.4545572769912347,30.15999984741211,3.319992065429716,29.989999771118164,14.600213626306411,30.229999542236328,-0.05059526118471702 7233,2001-10-11,30.29999923706055,30.54999923706055,30.18000030517578,30.25,107200.0,0.0019841093385091213,-2.894753749473003,0.7142779291553641,75.00001241763994,50.18673083394825,-0.05795884971505316,-0.3965873032434182,4.059200584937134,12.51722491119553,47.38168842188671,0.3699989318847692,-0.470290577846491,0.38749933242798207,-1.3473675659498063,2.1223662308057705,-0.47993411676091213,1.2549327816168763,-1.9996792351016985,70.58818249544504,11.190599974893843,0.8674334491888935,10,-0.17499923706055043,-0.19999980926514027,4.610001564025875,9.060001373291012,-0.2599983215332067,3,-0.036303580918103484,6.777773068282965,30.239999771118164,3.4545572769912347,30.15999984741211,3.319992065429716,29.989999771118164,-0.036303580918103484 7234,2001-10-12,29.899999618530273,30.32999992370605,29.899999618530273,30.29999923706055,84800.0,-0.01320130787465601,-1.1500035762820793,-8.000114442663728,66.99029890304217,53.57124446141294,0.2736187755444881,-0.1433398064595366,4.1920087689750005,12.661159357414768,46.6036860692723,0.4300003051757777,-0.33349653112492206,0.07599973678588867,-1.4493012212239194,1.6013006947956967,-0.6866507422190153,0.8386502157907927,-1.5454860120329634,23.529319367028613,-39.34052679245658,0.7626504790049048,10,0.3250007629394531,0.19999980926513672,4.887500762939453,9.460000991821289,0.4500007629394567,4,-0.002006671127353421,-2.894753749473003,30.29999923706055,6.777773068282965,30.239999771118164,3.4545572769912347,30.15999984741211,-0.002006671127353421 7235,2001-10-15,29.540000915527344,29.95000076293945,29.25,29.899999618530273,70100.0,-0.012040090555045513,2.043475015860016,0.8999976158119273,50.57472650340912,54.92226419351154,0.611724929874164,0.07478985243288605,4.265452560799297,12.754332416347651,45.691625097969116,0.7000007629394496,-0.1414258791629166,-0.19149904251098704,-1.5298606131791104,1.1468625281571363,-0.8606798278450505,0.4776817428230764,-1.1323775765823427,22.307775824781988,-38.517929218576214,0.6691807853340623,10,0.45999908447265625,0.5599985122680664,5.152500152587891,9.819999694824219,1.0699996948242152,0,0.015572074144075687,-1.1500035762820793,29.899999618530273,-2.894753749473003,30.29999923706055,6.777773068282965,30.239999771118164,0.015572074144075687 7236,2001-10-16,29.989999771118164,30.0,29.60000038146973,29.60000038146973,42400.0,0.015233542371160924,-1.0512833052936534,-1.083335540920713,55.670116776085294,56.84580928505152,0.13343043544735522,-0.4129189890786691,3.539825349806769,12.014902094178638,44.411247447018496,0.45999908447265625,-0.10132659916830988,0.26899986267089915,-1.057124659075157,1.5951243844169554,-0.3940623982021272,0.9320621235439255,-1.5303288943744278,56.92309272360726,-1.3835468876012484,0.6630622608730272,10,-0.09000015258789062,0.1099996566772461,4.435000419616699,9.165000915527344,0.2199993133544922,1,0.006668915120568331,2.043475015860016,29.540000915527344,-1.1500035762820793,29.899999618530273,-2.894753749473003,30.29999923706055,0.006668915120568331 7237,2001-10-17,29.26000022888184,29.979999542236328,29.0,29.95000076293945,88000.0,-0.024341432070944857,1.613338758694353,-1.7692349074689913,49.65516424915521,58.01669458349404,0.7932127775380096,0.36410141861590617,3.99002481839101,12.415394544402087,42.54526996275064,0.9899997711181641,-0.012986979551790512,-0.4789997100830057,-1.7674405369521082,0.8094411167860969,-1.1232201235175587,0.16522070335154737,-0.7493227650953393,16.774216571545487,-38.56730478067194,0.6442204134345519,10,0.514999389648434,0.74999904632568,5.045000076293942,9.069999694824215,1.25,2,0.035543369789592605,-1.0512833052936534,29.989999771118164,2.043475015860016,29.540000915527344,-1.1500035762820793,29.899999618530273,0.035543369789592605 7238,2001-10-18,28.38999938964844,29.21999931335449,28.25,29.20000076293945,92100.0,-0.0297334529196156,1.2823554227141054,1.173914125149618,23.308243001126357,56.07387148475664,1.534570294487878,1.2833614521903876,4.5704723875497955,12.949879154779072,40.73659383365714,1.0100002288818395,0.027004934412794057,-1.3385004997253382,-2.668768090525539,-0.008232908925137394,-2.0036342951254404,-0.673366704325236,2.6200008392333984,6.7307401338263695,-43.446440242478005,0.6651337954001005,10,1.0100002288818324,1.6199998855590785,5.510001182556149,9.940000534057614,2.220001220703118,3,0.04473407837503296,1.613338758694353,29.26000022888184,-1.0512833052936534,29.989999771118164,2.043475015860016,29.540000915527344,0.04473407837503296 7239,2001-10-19,28.21999931335449,28.45000076293945,27.979999542236328,28.190000534057614,104800.0,-0.005988026768184329,-1.088890772686831,-0.0370354672054332,24.932948727061387,53.506713115746464,1.5527567898366925,1.5186206095544499,4.452000395406291,12.786355055987325,38.753598349360765,0.47000122070312145,0.060721641942215854,-1.5005005836486838,-2.8663622646414915,-0.13463890265587608,-2.1834314241450876,-0.8175697431522799,2.7348009109497156,11.881174095567411,-34.97971382591968,0.6829308404964037,10,1.0450000762939489,1.635001182556156,5.672500610351566,10.110000610351566,2.829999923706062,4,0.06449332553001086,1.2823554227141054,28.38999938964844,1.613338758694353,29.26000022888184,-1.0512833052936534,29.989999771118164,0.06449332553001086 7240,2001-10-22,28.04999923706055,28.649999618530273,27.96999931335449,28.420000076293945,45200.0,-0.006024099235661162,-1.5660355630089795,-12.333863173957155,20.375303041072513,48.55631177657748,1.5853438322359743,1.742519048022963,4.364290848295152,12.608876146877055,37.19981140344752,0.6800003051757848,0.0766299169053184,-1.6480006217956493,-3.109962068985009,-0.1860391746062895,-2.3789813453903292,-0.9170198982009694,2.7858089599609386,3.9408816081859666,-39.22787664763884,0.7309807235946806,10,1.210000038146969,1.805001258850094,5.79000091552734,10.280000686645504,2.7000007629394496,0,0.0819964779667568,-1.088890772686831,28.21999931335449,1.2823554227141054,28.38999938964844,1.613338758694353,29.26000022888184,0.0819964779667568 7241,2001-10-23,27.790000915527344,27.989999771118164,27.60000038146973,27.95000076293945,100800.0,-0.009269102624063108,2.2500238420700978,0.4324310391933426,19.143556253155964,42.850041096860885,1.647003560512637,1.968780380967008,4.351797320229878,12.528810286673249,36.27053901863226,0.4499988555908203,0.06257148977995186,-1.822498989105224,-3.51504454798922,-0.12995343022122796,-2.66877176854722,-0.9762262096632277,2.873858748474124,7.983218531741601,-31.509071712798956,0.8462727794419974,10,1.2849988937377965,1.8849992752075195,5.819998741149902,10.459999084472656,3.339998245239258,1,0.10147533652107854,-1.5660355630089795,28.04999923706055,-1.088890772686831,28.21999931335449,1.2823554227141054,28.38999938964844,0.10147533652107854 7242,2001-10-24,26.420000076293945,27.60000038146973,26.0,27.60000038146973,225900.0,-0.04929833731915878,1.7118643519865413,7.3750089407054285,14.232188066132935,36.0980606133601,2.7023319895691422,3.259376332731044,5.488053466790735,13.552277895417404,36.133060290339955,1.7900009155273438,-0.03715691721575354,-3.0359998703002944,-5.251052622930544,-0.8209471176700447,-4.143526246615419,-1.9284734939851695,3.9987508451049827,13.043483411690643,-23.32406296041603,1.107526376315124,10,1.744999885559082,2.0850000381469727,6.602499961853027,11.454999923706055,4.329999923706055,2,0.14345189240099177,2.2500238420700978,27.790000915527344,-1.5660355630089795,28.04999923706055,-1.088890772686831,28.21999931335449,0.14345189240099177 7243,2001-10-25,26.35000038146973,26.54999923706055,26.0,26.489999771118164,166700.0,-0.0026494963899347246,3.2307906744720865,0.11864351986551243,14.074053927852077,30.218477838338984,2.406130936340972,3.2652356012908434,5.324478592800027,13.297366654735239,35.988152040740786,0.5499992370605504,-0.2607456440196927,-2.958999538421626,-5.574466741273319,-0.34353233556993246,-4.266733139847471,-1.651265936995781,3.626875447789306,13.207563466135333,-19.53144146365505,1.3077336014258465,10,1.6499996185302699,2.154999732971188,5.522499084472653,10.449998855590817,4.44999885559082,3,0.15787475473197987,1.7118643519865413,26.420000076293945,2.2500238420700978,27.790000915527344,-1.5660355630089795,28.04999923706055,0.15787475473197987 7244,2001-10-26,27.11000061035156,27.489999771118164,26.20000076293945,26.20000076293945,169700.0,0.028842513012496518,-1.8351631307351546,-6.500027247956568,25.675667403294582,27.45191571610404,1.3508009140794996,2.357540384135998,4.334919262540087,12.220921168406665,36.65821659463665,1.2899990081787145,-0.5184007106180353,-2.0284993171691923,-4.753851906094855,0.6968532717564706,-3.391175611632022,-0.6658230227063626,2.469187635981573,41.88682151460764,8.149033877781605,1.3626762944628312,10,0.889999389648441,1.394999504089359,4.332498550415043,9.689998626708988,3.8299999237060547,4,0.12910364888238246,3.2307906744720865,26.35000038146973,1.7118643519865413,26.420000076293945,2.2500238420700978,27.790000915527344,0.12910364888238246 7245,2001-10-29,27.6200008392334,27.75,27.20000076293945,27.20000076293945,121800.0,0.01881225442271295,-1.6190435102474283,0.4615386227683008,29.71245636480471,24.567731225961747,0.603244874020902,1.7423366124060315,3.601711230571368,11.377303555112064,37.244155881928336,0.639999389648441,-0.8100366755089041,-1.3949991226196303,-4.162338295287171,1.3723400500479102,-2.7786687089534006,-0.011329536285860087,1.601268582466421,81.4070867115293,46.921501767303745,1.3836695863337705,10,0.3699989318847656,0.8849992752075195,3.6774988174438477,9.034998893737793,3.1199989318847656,0,0.12418531113709963,-1.8351631307351546,27.11000061035156,3.2307906744720865,26.35000038146973,1.7118643519865413,26.420000076293945,0.12418531113709963 7246,2001-10-30,27.75,27.75,27.5,27.6200008392334,107700.0,0.004706703722540784,2.846178675704623,0.30952175512372526,30.269401844779196,22.413757625475522,0.13643425230511497,1.4911025877917012,3.277973176130299,10.91089629353575,37.861760056388626,0.25,-1.0599518600741007,-1.1394999504089363,-3.896748126242123,1.6177482254242506,-2.5181240383255314,0.23912413750765893,1.1491424795298357,100.0,67.72117490282012,1.378624087916594,10,-0.1400003433227539,0.755000114440918,3.469999313354492,8.904999732971191,2.829999923706051,1,0.10810810810810811,-1.6190435102474283,27.6200008392334,-1.8351631307351546,27.11000061035156,3.2307906744720865,26.35000038146973,0.10810810810810811 7247,2001-10-31,27.459999084472656,27.899999618530273,27.43000030517578,27.75,95400.0,-0.010450483442426828,-1.6857220708446867,-2.2307906744721744,28.287450981993302,22.96700295668296,0.161206189270775,1.6465748878384545,3.375897464265634,10.871682197420256,38.339736491963045,0.4699993133544922,-1.225413682877555,-1.2905008316040032,-4.041373837874552,1.4603721746665457,-2.665937334739276,0.08493567153126946,1.1492291471041973,76.84207250536316,47.368083549197145,1.375436503135274,10,-0.13499927520751953,1.0450010299682617,3.660000801086426,9.195000648498535,4.090000152587894,2,0.1336489511527026,2.846178675704623,27.75,-1.6190435102474283,27.6200008392334,-1.8351631307351546,27.11000061035156,0.1336489511527026 7248,2001-11-01,27.79999923706055,27.85000038146973,27.04999923706055,27.54999923706055,63900.0,0.012381652000132304,3.5714052162919203,-0.8620662439820052,33.79628743872128,23.951818369089615,-0.30316813161806166,1.1746270965442527,2.8538051116100966,10.252675744734045,38.933863032974514,0.8000011444091797,-1.4618989562058324,-0.8285006523132274,-3.5169495301418046,1.8599482255153497,-2.172725091227516,0.5157237866010611,0.5483061713586181,94.11762065951694,61.252371958024426,1.344224438914288,11,-0.4749994277954137,0.7050008773803675,3.0800008773803675,8.855000495910641,3.7400016784667933,3,0.10611513826974361,-1.6857220708446867,27.459999084472656,2.846178675704623,27.75,-1.6190435102474283,27.6200008392334,0.10611513826974361 7249,2001-11-02,28.51000022888184,28.709999084472656,27.649999618530273,28.04999923706055,113700.0,0.025539604723253895,1.4651187548099838,1.8400039672851562,42.45973134589281,26.40564373629187,-1.0814303870546382,0.3469493925523146,1.9771687446665958,9.327555801545852,38.93769099045483,1.0599994659423828,-1.6169448305427814,-0.032499694824213776,-2.613122575604624,2.5481231859561966,-1.322811135214419,1.2578117455659914,-2.5100002288818395,87.95187506175922,51.53077136636965,1.2903114403902052,11,-1.1550006866455114,-0.0050001144409215215,2.3699998855590785,8.144999504089352,2.7399997711181605,4,0.08032265835827124,3.5714052162919203,27.79999923706055,-1.6857220708446867,27.459999084472656,2.846178675704623,27.75,0.08032265835827124 7250,2001-11-05,28.76000022888184,28.8799991607666,28.5,28.51000022888184,191800.0,0.008768852963625617,-1.8148038259935115,0.5434770890605499,40.723986847064054,28.803469357837212,-1.3635133615165955,8.028823561900822e-05,1.5706411809430456,8.84973129635944,38.77100247214787,0.37999916076660156,-1.5789206570087124,0.2790002822876012,-2.213496849912975,2.771497414488177,-0.9672482838126868,1.5252488483878892,-2.7058002471923857,93.44268104439347,57.15230935519377,1.246248566100289,11,-1.3200006484985387,-0.3850002288818395,1.9875001907348597,7.894999504089352,2.639999389648434,0,0.07579973184376199,1.4651187548099838,28.51000022888184,3.5714052162919203,27.79999923706055,-1.6857220708446867,27.459999084472656,0.07579973184376199 7251,2001-11-06,28.85000038146973,28.85000038146973,28.149999618530273,28.60000038146973,113200.0,0.0031293515949804007,4.600006103515653,1.0,46.57763161497933,32.39740752993126,-1.4386271486993358,-0.203528806446446,1.3306362684390116,8.544647168609362,38.69346731478574,0.7000007629394567,-1.542637704173778,0.43450040817261026,-1.9381902698989713,2.807191086244192,-0.7518449308631787,1.6208457472083992,-2.6827684326171912,98.3607223744513,57.139604052868975,1.18634533903579,11,-1.4100008010864293,-0.4750003814697301,1.5899996757507289,7.804999351501461,3.039999008178711,1,0.06551124314238743,-1.8148038259935115,28.76000022888184,1.4651187548099838,28.51000022888184,3.5714052162919203,27.79999923706055,0.06551124314238743 7252,2001-11-07,28.709999084472656,29.03000068664551,28.51000022888184,28.85000038146973,66400.0,-0.0048527312008979084,1.0799938965076283,-0.5600051879882955,53.0418209587795,36.72715942225653,-1.0500529007003685,-0.19397356970694446,1.3658819581263337,8.479021171248036,38.54512971355861,0.5200004577636719,-1.4749450370628416,0.3709991455078132,-1.8476668887409957,2.589665179756622,-0.7383338716165895,1.480332162632216,-2.4342564471435537,83.83831475275271,36.67414593198468,1.1093330171244036,11,-1.0949983596801758,-0.33499908447265625,1.6475014686584473,7.945000648498535,3.210000991821289,2,0.06513413092530373,4.600006103515653,28.85000038146973,-1.8148038259935115,28.76000022888184,1.4651187548099838,28.51000022888184,0.06513413092530373 7253,2001-11-08,29.20000076293945,29.399999618530273,28.70000076293945,28.70000076293945,60200.0,0.01706728297082405,-1.7999954223632955,-3.5713954850750445,58.78136911307323,40.40557072334305,-1.2217471426581135,-0.8122544562195273,0.7940015274169845,7.793893935840007,38.664576654396335,0.6999988555908239,-1.3565738509539642,0.9160007476806591,-1.1470618431173776,2.9790633384786958,-0.11553054771836102,1.9475320430796792,-2.759002642651364,88.57149396623863,35.41813418426381,1.031531295399019,11,-0.9750013351440394,-0.9250011444091761,0.9274992942810094,7.454998970031742,2.359998703002937,3,0.08047939769589707,1.0799938965076283,28.709999084472656,4.600006103515653,28.85000038146973,-1.8148038259935115,28.76000022888184,0.08047939769589707 7254,2001-11-09,29.84000015258789,29.85000038146973,29.29999923706055,29.29999923706055,72100.0,0.021917786744058088,-1.037037821952866,1.0800018310546804,64.79338853397155,44.30345207547269,-1.6022670510362644,-1.53571630187189,0.09237909945134959,6.9771154505763135,38.38274016630401,0.6499996185302805,-1.0180093138268091,1.5590001106262221,-0.4943197258779861,3.6123199471304304,0.532340192374118,2.5856600288783262,-3.162281912440431,99.41175150624355,38.37960805486963,1.0266599182521035,11,-1.3900003433227504,-1.5650005340576172,0.32249975204467773,6.814999580383301,2.779998779296882,4,0.05697053465973312,-1.7999954223632955,29.20000076293945,1.0799938965076283,28.709999084472656,4.600006103515653,28.85000038146973,0.05697053465973312 7255,2001-11-12,30.0,30.31999969482422,29.54999923706055,29.84000015258789,72100.0,0.005361925153952507,-1.0810775979833804,0.29629551138049615,68.57140658999666,48.559230380496864,-1.5524134326649026,-1.7491679487990481,-0.1338131085977068,6.621269662764533,37.4286414192934,0.7700004577636683,-0.6370098445463839,1.6960000038146958,-0.4258600970041826,3.8178601046335743,0.6350699534052566,2.756930054224135,-3.005053545720312,85.25347080306406,16.787633978967364,1.06093005040944,11,-1.3150005340576172,-1.7250003814697266,-0.08999967575073242,6.654999732971191,2.7900009155273438,0,0.04166666666666674,-1.037037821952866,29.84000015258789,-1.7999954223632955,29.20000076293945,1.0799938965076283,28.709999084472656,0.04166666666666674 7256,2001-11-13,30.190000534057614,30.25,30.09000015258789,30.25,336600.0,0.006333351135253684,4.333375719235782,-0.37499701976494126,89.51778910900907,55.362601283498606,-1.5197157275740274,-2.0273605007654787,-0.39270911456949875,6.253700295215008,36.499537588250284,0.25,-0.3421328688592915,1.8760004997253397,-0.2809116029122265,4.032912602362906,0.7975444484065584,2.954456551044121,-2.79604769091258,92.81772380529843,16.624979474568207,1.078456051318783,11,-1.5050010681152308,-1.9150009155273402,-0.13750076293944957,6.439999580383304,2.120000839233402,1,0.040079465487509625,-1.0810775979833804,30.0,-1.037037821952866,29.84000015258789,-1.7999954223632955,29.20000076293945,0.040079465487509625 7257,2001-11-14,30.29999923706055,30.65999984741211,30.239999771118164,30.399999618530273,95700.0,0.0036435475673095574,-2.8181944287906506,1.6666878596177332,91.06025115917937,61.72526391910507,-1.323695682195254,-2.1665292688871354,-0.5469224178172389,5.953633020968763,35.11093709579543,0.46999931335449574,-0.08101188788245395,1.9339992523193388,-0.364443158769884,4.2324416634085615,0.7847780467747256,3.083220457863952,-2.5549207717140163,81.63261334132625,-2.4229312585798795,1.149221205544612,11,-1.144999504089359,-1.9699993133544957,-0.24499940872192738,6.060000419616696,2.389999389648434,2,0.05247525388195817,4.333375719235782,30.190000534057614,-1.0810775979833804,30.0,-1.037037821952866,29.84000015258789,0.05247525388195817 7258,2001-11-15,29.65999984741211,30.25,29.459999084472656,30.20000076293945,124000.0,-0.021122092599449416,1.4687552154113916,5.399988555952015,77.18547878085911,65.58368030076798,-0.43818906061775564,-1.503596406172207,0.0369677839778042,6.383222912881976,33.32017366717761,0.8400001525878942,0.1720018308135991,1.2304998397827163,-1.139785189545158,3.6007848691105906,0.0453573251187791,2.4156423544466534,-1.5068323885763952,26.470621234390414,-60.31986493914548,1.1851425146639363,11,-0.25500011444091797,-1.3299999237060547,0.4549999237060547,5.564999580383301,3.270000457763672,3,0.07619690628821862,-2.8181944287906506,30.29999923706055,4.333375719235782,30.190000534057614,-1.0810775979833804,30.0,0.07619690628821862 7259,2001-11-16,30.040000915527344,30.149999618530273,29.670000076293945,29.670000076293945,80800.0,0.012811903913357181,-1.5945862351600881,-0.6851855776430907,76.5350694655035,69.5626894805946,-0.6463013648283891,-1.8343020515419575,-0.4052327029182692,5.854040063859998,31.28225465841149,0.48999977111816406,0.5002417461922164,1.519500827789308,-0.9544006365743485,3.9934022921529646,0.2825500956074798,2.7564515599711363,-1.5358769222909352,48.33345519164073,-37.52124461447222,1.2369507321818283,11,-0.6350011825561523,-1.710000991821289,0.07249879837036133,4.689999580383301,3.349998474121101,4,0.05059915126798065,1.4687552154113916,29.65999984741211,-2.8181944287906506,30.29999923706055,4.333375719235782,30.190000534057614,0.05059915126798065 7260,2001-11-19,30.35000038146973,30.88999938964844,30.04999923706055,30.10000038146973,135400.0,0.01031955580874011,-3.7999694826214427,0.6756741431126828,77.42614361358588,72.9903019248842,-0.7901313667856442,-2.0692477195890184,-0.775111784037378,5.407920632674067,29.32674108201282,0.8499984741210973,0.789830128567047,1.7145002365112347,-0.8782871347258094,4.307287607748279,0.41810655089271265,3.010893922129757,-1.5440537686487232,62.23783965470338,-20.92590020990808,1.2963936856185228,11,-0.6500005722045898,-1.9050006866455114,-0.18750047683716176,4.380000114440914,3.2300014495849645,0,0.07479402049039163,-1.5945862351600881,30.040000915527344,1.4687552154113916,29.65999984741211,-2.8181944287906506,30.29999923706055,0.07479402049039163 7261,2001-11-20,30.61000061035156,31.229999542236328,30.239999771118164,30.35000038146973,61900.0,0.008566729015284436,-3.1249865889954265,1.0400009155273153,83.43948606097507,76.36782026957259,-0.8652066240271168,-2.2210212236292257,-1.096751181667205,5.021191385919739,27.165809817843623,0.9899997711181641,0.9868861878712316,1.8335004806518533,-0.8700355431139926,4.537036504417699,0.48173246876893216,3.1852684925347745,-1.4706055532381619,64.97182081703447,-18.207045391514328,1.3517680118829225,11,-0.6450004577636683,-1.9950008392333949,-0.5600008964538539,4.095000267028812,3.389999389648441,1,0.07121856457717812,-3.7999694826214427,30.35000038146973,-1.5945862351600881,30.040000915527344,1.4687552154113916,29.65999984741211,0.07121856457717812 7262,2001-11-21,30.209999084472656,30.559999465942386,30.0,30.54999923706055,89800.0,-0.013067674547632357,2.1111028694951477,-1.3076917433885247,75.26203028083178,78.199004843768,-0.25708969982786556,-1.6048032268748678,-0.7626958103989772,5.295801164579117,24.011204500141908,0.610000610351559,1.1840622291948932,1.2439990043640137,-1.2900587164334212,3.7780567251614485,-0.023029856034703755,2.511027864762731,-0.6942952200371302,42.372870397310315,-37.79382169283496,1.2670288603987183,11,0.05500030517578125,-1.5949993133544922,-0.20999956130981445,4.420001029968262,3.6300010681152344,2,0.06951348402713853,-3.1249865889954265,30.61000061035156,-3.7999694826214427,30.35000038146973,-1.5945862351600881,30.040000915527344,0.06951348402713853 7263,2001-11-23,30.51000022888184,30.79999923706055,30.149999618530273,30.209999084472656,42400.0,0.009930524776592176,-2.09523571645907,-0.8823559110951554,72.93575653856817,79.10371239983428,-0.3930600767652095,-1.6624001212537642,-1.1261943501711826,4.868963661484624,20.773568975242004,0.649999618530277,1.3458307833874876,1.3360001564025907,-0.9662679531016707,3.638268265906852,0.18486610165046002,2.4871342111547214,-0.6857231424421677,53.8461820613802,-24.289143590896693,1.1511340547521303,11,-0.1650009155273473,-1.8950004577636754,-0.617500782012943,4.1199998855590785,2.6400012969970668,4,0.07145192990734506,2.1111028694951477,30.209999084472656,-3.1249865889954265,30.61000061035156,-3.7999694826214427,30.35000038146973,0.07145192990734506 7264,2001-11-26,30.61000061035156,30.82999992370605,30.3799991607666,30.5,61400.0,0.003277626375599141,-1.5714161153556707,0.36666730244710277,71.9714758829405,79.48149787682804,-0.41610763823352315,-1.5670904354611643,-1.2856483898864397,4.65371546273045,18.73489798252074,0.4500007629394496,1.490528920760756,1.2610005378723095,-0.9089660586834825,3.4309671344281014,0.1760172395944153,2.3459838361502037,-0.610000610351559,49.59356401405517,-25.50643902395661,1.0849832982778957,11,-0.26500129699706676,-1.9950008392333949,-0.9050011634826625,3.7349996566772496,2.380001068115245,0,0.07579221328207542,-2.09523571645907,30.51000022888184,2.1111028694951477,30.209999084472656,-3.1249865889954265,30.61000061035156,0.07579221328207542 7265,2001-11-27,31.04999923706055,31.04999923706055,30.53000068664551,30.61000061035156,93700.0,0.014374342304331655,1.3636371517993775,3.9999653211265636,74.12277711434251,77.77094098853176,-0.7727651018423529,-1.8308134493201287,-1.7721870179528914,4.109916891432956,17.01355638165054,0.5199985504150391,1.5823123567281385,1.5294992446899442,-0.607015465234376,3.6660139546142645,0.4612418897277841,2.5977565996521044,-0.899999618530277,85.36582340116082,12.662530079340613,1.0682573549621603,11,-0.7049999237060582,-2.4349994659423864,-1.4899992942810094,3.2850008010864222,1.360000610351559,1,0.07536232560659539,-1.5714161153556707,30.61000061035156,-2.09523571645907,30.51000022888184,2.1111028694951477,30.209999084472656,0.07536232560659539 7266,2001-11-28,30.75,31.0,30.59000015258789,31.0,95900.0,-0.009661811414876875,2.279998779296875,-0.568183591548676,71.6101736010086,75.60982125984611,-0.4302182383670541,-1.3644964170039202,-1.4848102717690814,4.298208422719696,15.199191341744351,0.4599990844726598,1.5767717802809607,1.0795000076293952,-0.9523154521819883,3.111315467440779,0.06359227772370346,2.095407737535087,-0.4056003952026366,71.42862332925198,0.1283067315028319,1.0159077299056922,11,-0.4050006866455078,-2.135000228881836,-1.192500114440918,3.4800004959106445,1.4000015258789062,2,0.09203257987169744,1.3636371517993775,31.04999923706055,-1.5714161153556707,30.61000061035156,-2.09523571645907,30.51000022888184,0.09203257987169744 7267,2001-11-29,31.1299991607666,31.15999984741211,30.709999084472656,30.75,77900.0,0.012357696285092645,1.0454555306540898,-1.5199966430664062,70.93274339285558,74.9150728834013,-0.7600252263043998,-1.5341053555921036,-1.831367214060137,3.7987952344538343,13.559749262750984,0.4500007629394531,1.5457035350266644,1.2759991645813002,-0.569603308935374,3.1216016380979745,0.35319792782296133,2.198800401339639,-0.6261915672302258,97.02963565872442,26.760908013744185,0.9228012367583375,11,-0.6799993515014648,-2.5149993896484375,-1.7549991607666016,2.7200002670288086,0.6800003051757848,3,0.09219405450066587,2.279998779296875,30.75,1.3636371517993775,31.04999923706055,-1.5714161153556707,30.61000061035156,0.09219405450066587 7268,2001-11-30,30.75,31.10000038146973,30.3799991607666,31.10000038146973,142900.0,-0.012206847767780138,3.114288205513803,-0.9210556696063418,60.45977203010365,73.12892872391241,-0.23372861721261984,-0.9715813151690718,-1.4119806004320807,4.050369837748292,11.411284309071073,0.75,1.3942222134845714,0.748499965667726,-0.862544284890884,2.359544216226336,-0.05702215961158075,1.5540220909470328,0.4799995422363281,47.435963271344555,-18.355451147532513,0.8055221252793056,11,-0.13500022888183594,-2.135000228881836,-2.4149999618530273,1.875,0.9899997711181641,4,0.10048780984025663,1.0454555306540898,31.1299991607666,2.279998779296875,30.75,1.3636371517993775,31.04999923706055,0.10048780984025663 7269,2001-12-03,30.79999923706055,30.940000534057614,30.32999992370605,30.70000076293945,57300.0,0.001625991449123676,2.21052050394023,-0.2857096146615179,59.43395802031508,71.12979699132677,-0.183926741632515,-0.8866838452853791,-1.4141069231792756,3.8621510752524237,10.269844010948786,0.6100006103515625,1.2199842977588453,0.6839992523193388,-0.8013167003319062,2.1693152049705837,-0.058658724006281915,1.4266572286449595,0.41300029754638246,56.626428500847425,-6.426265774637855,0.7426579763256225,12,-0.18499946594238637,-2.08499908447266,-2.5474991798400914,1.6750011444091761,0.06000137329100852,0,0.07629877750096448,3.114288205513803,30.75,1.0454555306540898,31.1299991607666,2.279998779296875,30.75,0.07629877750096448 7270,2001-12-04,30.940000534057614,31.28000068664551,30.60000038146973,30.95000076293945,84900.0,0.004545496768344259,1.0298514260987461,-0.10000381475546707,58.94988360162164,68.4087300513986,-0.2586332918334584,-0.9011958322977307,-1.5074900203596329,3.5796686847137984,9.422979288637267,0.6800003051757812,1.1837516386645284,0.7150005340576122,-0.6677425845337588,2.097743652648983,0.023628974761926713,1.4063720933532977,-0.6100006103515625,64.21053899621293,4.719559995421363,0.6913715592956861,12,-0.30000019073485973,-1.7750005722045827,-2.6875004768371547,0.6749992370605504,-0.43000030517577414,1,0.06625730798396812,2.21052050394023,30.79999923706055,3.114288205513803,30.75,1.0454555306540898,31.1299991607666,0.06625730798396812 7271,2001-12-05,30.739999771118164,31.3700008392334,30.5,30.940000534057614,180000.0,-0.006464148658281266,-1.558824849375624,19.999618539004032,55.14019233023148,66.17297027910969,-0.04274834086691115,-0.5821902874720521,-1.294471838749164,3.5951399863940026,8.196965680009829,0.8700008392333984,1.1259441448089298,0.4204998016357422,-0.8173160979233245,1.6583157011948089,-0.19840814814379115,1.0394077514152755,-0.4099998474121129,39.42302754649179,-16.553894077633124,0.6189079497795329,12,0.020000457763671875,-1.5299997329711914,-2.492499828338623,0.875,-0.7299995422363246,2,0.05432661316617837,1.0298514260987461,30.940000534057614,2.21052050394023,30.79999923706055,3.114288205513803,30.75,0.05432661316617837 7272,2001-12-06,30.57999992370605,30.690000534057614,29.649999618530273,30.690000534057614,69000.0,-0.005204939772395223,17.90900263559433,0.5500009536706882,62.10526051613839,64.96958183217303,0.19585145559183914,-0.28976808029673506,-1.12465726535763,3.5721177391673784,7.02474226635804,1.0900001525878906,1.0299746191373913,0.16699991226196076,-0.8149868950320318,1.1489867195559533,-0.3239934913850355,0.657993315908957,0.7900009155273473,54.06974681073772,-5.406560477847584,0.4909934036469967,12,-0.0699996948242152,-1.3699998855590785,-2.522500038146969,0.9699993133544957,-0.850000381469723,3,0.05134079810627368,-1.558824849375624,30.739999771118164,1.0298514260987461,30.940000534057614,2.21052050394023,30.79999923706055,0.05134079810627368 7273,2001-12-07,31.54999923706055,31.6200008392334,30.35000038146973,30.5,57800.0,0.03172005610773532,1.1344501718212998,-9.545394645581943,67.19816095070266,64.43921350636884,-0.6829269648612915,-1.132761745971937,-2.0649862121997025,2.4260721953343243,6.357711788185086,1.2700004577636683,0.9017253314467055,1.019499301910404,0.08753009676822288,1.951468507052585,0.5535146993393134,1.4854839044814945,-1.899999618530277,96.446621380881,34.091837522331744,0.46598460257109103,12,-0.9149990081787145,-2.2149991989135778,-3.634999275207523,-0.19999885559082387,-1.8799991607666051,4,0.008240894934045562,17.90900263559433,30.57999992370605,-1.558824849375624,30.739999771118164,1.0298514260987461,30.940000534057614,0.008240894934045562 7274,2001-12-10,31.540000915527344,31.61000061035156,31.25,31.54999923706055,84200.0,-0.00031690401822459524,4.538425423281447,-0.009522217902935583,64.54769003193056,63.3753149416564,-0.5890832990560106,-1.04231344980073,-2.064474595034845,2.2613723324613844,6.194445778238674,0.36000061035155895,0.8496347699307734,0.9245009422302246,-0.05136504261526298,1.9003669270757122,0.43656794980747904,1.4124339346529702,-1.8900012969970703,95.93909268353136,32.18279408439716,0.48793299242274407,12,-0.9050006866455078,-1.9050006866455078,-3.6250009536743164,-0.5150012969970703,-2.340000152587894,0,0.006341117621602832,1.1344501718212998,31.54999923706055,17.90900263559433,30.57999992370605,-1.558824849375624,30.739999771118164,0.006341117621602832 7275,2001-12-11,31.25,31.75,31.10000038146973,31.5,103600.0,-0.009194702191164916,-1.3636382552244262,25.004196871414237,57.7669848976837,61.8371828635092,-0.29919201729442335,-0.6891997311665108,-1.7736634992339013,2.366668623394304,6.479752765175051,0.6499996185302699,0.7959804437263323,0.5720000267028809,-0.39798299686585636,1.541983050271618,0.08700851491851225,1.0569915384872495,-1.5606003570556624,76.19048051552899,12.067942596863801,0.48499151178436795,12,-0.5500001907348633,-1.3000001907348633,-3.320000171661377,-0.22500038146972656,-2.2800006866455114,1,-0.012479980468750096,4.538425423281447,31.540000915527344,1.1344501718212998,31.54999923706055,17.90900263559433,30.57999992370605,-0.012479980468750096 7276,2001-12-12,31.399999618530273,31.5,30.649999618530273,31.20000076293945,65100.0,0.004799987792968752,3.250005960470162,-0.7999954223632955,65.37469572344502,61.219622011352456,-0.3881064091509181,-0.7841026926955479,-1.9265736737021406,2.023935878484366,6.634558991176871,0.8500003814697266,0.7491858101404247,0.6614996910095208,-0.33100418243935437,1.654003564458396,0.1652477542850832,1.1577516277339583,-1.628175961303711,83.33331819564852,15.779664777109986,0.49625193672443674,12,-0.6999998092651367,-1.4499998092651367,-3.492499828338623,-0.5399990081787109,-2.869998931884762,2,-0.02834392995098045,-1.3636382552244262,31.25,4.538425423281447,31.540000915527344,1.1344501718212998,31.54999923706055,-0.02834392995098045 7277,2001-12-13,31.88999938964844,31.979999542236328,31.420000076293945,31.489999771118164,102300.0,0.01560508844175268,-1.0740759055507478,2.0000095367977164,66.995081760043,61.945767536901286,-0.8481555208303035,-1.2109627358248254,-2.413205396786079,1.338582909686064,6.935166565998943,0.5799999237060547,0.6594565700602573,1.0719994544982931,-0.02213003277141823,2.1661289417680045,0.5249347108634375,1.6190641981331488,-2.039048678710941,94.47851540331104,24.150346513130643,0.5470647436348554,12,-1.0749998092651403,-1.644999504089359,-3.9824995994567907,-1.274999618530277,-3.279998779296882,3,-0.05895262454526273,3.250005960470162,31.399999618530273,-1.3636382552244262,31.25,4.538425423281447,31.540000915527344,-0.05895262454526273 7278,2001-12-14,31.920000076293945,32.0,31.79999923706055,31.989999771118164,122400.0,0.0009407553220350806,3.4444538634339903,-0.17499940395298225,66.4160500442897,62.72155553956513,-0.7763833166038907,-1.1204127860752564,-2.4394199829430363,1.1066300202987378,6.89925279580155,0.20000076293944957,0.6028954868680394,0.9890001296997077,-0.06774531064152711,2.0457455700409426,0.46062740952908854,1.517372849870327,-1.9413064354785163,94.07408139996525,20.250549959745584,0.5283727201706175,12,-1.0950002670288086,-1.5699996948242188,-3.924999713897705,-1.4699993133544922,-3.0799999237060547,4,-0.06860903912353267,-1.0740759055507478,31.88999938964844,3.250005960470162,31.399999618530273,-1.3636382552244262,31.25,-0.06860903912353267 7279,2001-12-17,31.559999465942386,32.0,31.399999618530273,31.899999618530273,74000.0,-0.011278214583054447,1.222219867474816,4.857166212534009,56.521745493215725,62.45176241640891,-0.33217073413084464,-0.6753231668708857,-2.0794160628681375,1.2715521548732376,6.682037472610353,0.6000003814697266,0.5156966476338489,0.5529995918273976,-0.45126691078761283,1.5572660944424115,0.05086634051989236,1.0551328431349027,-1.4196013163921926,67.4073770572871,-4.751399372684361,0.5021332513075064,12,-0.7349996566772496,-0.9099998474121129,-3.3099999427795446,-1.5699996948242223,-2.4699993133544957,0,-0.059885913232920474,3.4444538634339903,31.920000076293945,-1.0740759055507478,31.88999938964844,3.250005960470162,31.399999618530273,-0.059885913232920474 7280,2001-12-18,32.61999893188477,32.61999893188477,31.65999984741211,31.76000022888184,103600.0,0.0335868024042989,1.2325593774049983,-2.5294068148414466,70.02140969047849,64.10523101199192,-1.261456853785461,-1.6406577721114886,-3.1193577707572615,0.052751525253420084,7.071103770936012,1.0599994659423864,0.5481936334256332,1.4994991302490313,0.31156937905735305,2.6874288814407095,0.9055342546531904,2.093464005844872,-2.330832634298595,100.0,26.60258716038406,0.5939648755958392,12,-1.4849996566772496,-1.5799999237060582,-4.257499217987068,-2.8699989318847727,-3.6199989318847727,1,-0.10484360150001137,1.222219867474816,31.559999465942386,3.4444538634339903,31.920000076293945,-1.0740759055507478,31.88999938964844,-0.10484360150001137 7281,2001-12-19,32.790000915527344,32.93000030517578,32.25,32.490001678466804,56100.0,0.005211587652027783,1.344836658050683,0.3488368482568706,68.60988100456524,64.82796662181711,-1.2405416598759658,-1.7275374080417834,-3.272393459969585,-0.23579932694613603,7.254639395598181,0.6800003051757812,0.5961949181395134,1.5605010986328125,0.18461128711406616,2.936390910151559,0.8725561928734393,2.2484460043921857,-2.267751354511308,90.8497172014097,19.59719930942704,0.6879449057593732,12,-1.1500005722045898,-1.595001220703125,-4.310001373291016,-3.5650005340576207,-3.770000457763672,2,-0.11649897821027311,1.2325593774049983,32.61999893188477,1.222219867474816,31.559999465942386,3.4444538634339903,31.920000076293945,-0.11649897821027311 7282,2001-12-20,32.310001373291016,32.799999237060554,32.09999847412109,32.799999237060554,100400.0,-0.014638594962924523,1.8571584274036341,-1.6333303663390881,67.10527306448091,64.81764574557025,-0.5468403637328869,-1.140624744023377,-2.7832344829117304,0.10792488363685493,7.647995640830921,0.7000007629394673,0.6332480177842186,0.975501441955565,-0.3933011129621917,2.3443039968733217,0.2911001644966902,1.6599027194144433,-1.498821722975812,59.477212180597164,-14.177065160313518,0.6844012774588777,12,-0.5200014114379883,-1.1150016784667969,-3.8300018310546875,-3.0900020599365234,-3.0800018310546875,3,-0.11699165973326864,1.344836658050683,32.790000915527344,1.2325593774049983,32.61999893188477,1.222219867474816,31.559999465942386,-0.11699165973326864 7283,2001-12-21,32.689998626708984,32.799999237060554,31.60000038146973,32.0,234500.0,0.011760979178790487,1.6373605644075775,-1.4081666017905596,69.32514954551269,65.34847458041271,-0.836041557867393,-1.4218258072097925,-3.151402110568238,-0.41790020105936776,7.581204406102771,1.1999988555908239,0.7231665541288024,1.246498775482177,-0.19131054986380036,2.6843081008281544,0.5275941128091901,1.965403438155164,-1.62456049781051,84.31362282634035,8.154086292111685,0.718904662672988,12,-0.899998664855957,-1.4949989318847656,-3.9474987983703613,-3.469999313354492,-3.8299980163574254,4,-0.1248087545963954,1.8571584274036341,32.310001373291016,1.344836658050683,32.790000915527344,1.2325593774049983,32.61999893188477,-0.1248087545963954 7284,2001-12-24,32.93000030517578,33.09000015258789,32.689998626708984,32.689998626708984,53900.0,0.007341746361246626,-2.3333227370261462,0.34782921179351944,69.9398783807183,66.7010183007499,-0.9589840377634147,-1.559040012604921,-3.3636462654021955,-0.7940746152312599,7.598408891522651,0.40000152587890625,0.8145359219645236,1.3705004692077623,-0.1557951531267392,2.8967960915422637,0.6073526580405115,2.133648280375013,-1.64081471512403,89.26175355771775,11.111947303508146,0.7631478111672504,12,-1.0600004196166992,-1.5600004196166992,-4.062500476837158,-3.710000991821289,-3.5500011444091797,0,-0.124202858022599,1.6373605644075775,32.689998626708984,1.8571584274036341,32.310001373291016,1.344836658050683,32.790000915527344,-0.124202858022599 7285,2001-12-26,33.389999389648445,33.560001373291016,32.799999237060554,32.900001525878906,66000.0,0.013968997273296813,-1.20289694825301,2.0416434872447247,75.23810077416584,67.79695219527443,-1.2108329655765857,-1.933895446036594,-3.7783646869005345,-1.393744148116106,7.561549664147099,0.7600021362304616,0.818278801658451,1.7134995460510325,0.0039071186529895385,3.4230919734490755,0.8587033323520075,2.568295759750054,-1.8486997608416331,91.32643379508698,7.935996891677306,0.8547962136990219,12,-0.9099988937378001,-1.7849988937378,-4.522499561309822,-4.170000076293952,-4.2899990081787145,2,-0.1287810516820087,-2.3333227370261462,32.93000030517578,1.6373605644075775,32.689998626708984,1.8571584274036341,32.310001373291016,-0.1287810516820087 7286,2001-12-27,33.580001831054695,33.580001831054695,33.259998321533196,33.34999847412109,57700.0,0.005690399666947954,1.7825986001923422,0.4693966523939498,78.40910527659987,69.06517703044742,-1.1835444300329598,-2.003743463139646,-3.9344520587837835,-1.7179819616993264,7.530280555230112,0.3200035095214986,0.8546377709483721,1.7620018959045467,-0.08745475887180731,3.6114585506809007,0.8372735685163661,2.6867302232927237,-1.7157099231304116,100.0,12.367778673027885,0.9247283273881776,12,-1.0900011062622141,-1.9650011062622106,-4.507502079010017,-4.360002517700202,-4.520002365112308,3,-0.13639075584621085,-1.20289694825301,33.389999389648445,-2.3333227370261462,32.93000030517578,1.6373605644075775,32.689998626708984,-0.13639075584621085 7287,2001-12-28,34.0,34.200000762939446,33.080001831054695,33.59999847412109,85900.0,0.012507389697545834,1.799986648610516,1.7391116860715061,75.89853065589409,70.11878598729236,-1.4223372036618898,-2.316470620028767,-4.2914218198787495,-2.2661861799376624,7.541338612771764,1.1199989318847514,0.9690539451922646,2.038500022888183,-0.019770129018937155,4.0967701747953065,1.0093649469346246,3.0676350988417447,-1.8268803059122405,92.30766409248022,5.55120943053916,1.0291350759535616,12,-1.1999998092651367,-2.0749998092651403,-4.710000038146973,-4.780000686645508,-4.959999084472656,4,-0.1464705747716567,1.7825986001923422,33.580001831054695,-1.20289694825301,33.389999389648445,-2.3333227370261462,32.93000030517578,-0.1464705747716567 7288,2001-12-31,33.84000015258789,34.169998168945305,33.56999969482422,34.049999237060554,62200.0,-0.004705877865062047,1.6666779695500848,-0.5249957084819554,73.56556079555185,72.01254324310749,-1.0743201420956083,-2.0164928757274296,-4.040906249177649,-2.2335906099300686,8.016131270870298,0.5999984741210866,1.0491128063692443,1.7240001678466825,-0.41372546834131185,3.8617258040346734,0.6551373497526853,2.7928629859406797,-1.2615042447297924,76.158933705203,-9.046188444683409,1.0688628180939959,12,-0.9399995803833008,-1.914999961853031,-4.40000057220459,-4.620000839233398,-5.2399997711181605,0,-0.13622933184292596,1.799986648610516,34.0,1.7825986001923422,33.580001831054695,-1.20289694825301,33.389999389648445,-0.13622933184292596 7289,2002-01-02,33.150001525878906,33.59000015258789,32.560001373291016,33.59000015258789,140300.0,-0.02039003024815933,3.68182724569328,2.0952406902814915,67.99244285177588,71.78710248325163,-0.15093324076843828,-1.2030942868404715,-3.2610630563275045,-1.6718312202151893,8.100921408964625,1.279998779296875,1.0747241083965093,0.9165014266967759,-1.1744848646564776,3.0074877180500295,-0.1289917189798544,1.9619945723734027,1.0499992370605398,35.975632449129755,-48.289057534897786,1.045493145676627,1,-0.2500009536743164,-1.2250013351440465,-3.670001983642578,-4.020002365112308,-3.8800010681152344,2,-0.1294117863668366,1.6666779695500848,33.84000015258789,1.799986648610516,34.0,1.7825986001923422,33.580001831054695,-0.1294117863668366 7290,2002-01-03,32.990001678466804,33.5,32.90999984741211,33.150001525878906,91500.0,-0.0048265411779000456,-2.687460512355907,0.3636371517993995,65.02837767529144,71.38915766888788,0.0749531011514506,-0.9292837841392938,-3.005745005607597,-1.623142320517644,7.771935848972748,0.5900001525878906,1.1061135474872223,0.6540015220642132,-1.3699129090039435,2.6779159531323735,-0.35795569346986866,1.6659587375982916,1.1799964904785014,26.21954056141254,-55.76030973892415,1.0119572155340795,1,-0.09000110626221414,-1.0650014877319443,-3.510002136230476,-3.860002517700206,-3.9800014495849645,3,-0.10942716987057688,3.68182724569328,33.150001525878906,1.6666779695500848,33.84000015258789,1.799986648610516,34.0,-0.10942716987057688 7291,2002-01-04,32.40999984741211,33.080001831054695,32.40999984741211,32.950000762939446,99300.0,-0.017581139786157496,-1.4814846211447161,3.3750089407053485,54.83271704949531,70.02554033388947,0.6653520188319035,-0.22952258458937536,-2.326817582953506,-1.162147612182487,7.552735832091244,0.6700019836425852,1.210020303100837,-0.009500312805172939,-1.888800542429216,1.8697999168188666,-0.9491504276171909,0.9301498020068486,1.7277983856201118,0.0,-77.07765952981646,0.9396501148120201,1,0.49000072479248047,-0.48499965667724965,-2.9300003051757812,-3.434999465942383,-3.360000610351559,4,-0.10212895654199383,-2.687460512355907,32.990001678466804,3.68182724569328,33.150001525878906,1.6666779695500848,33.84000015258789,-0.10212895654199383 7292,2002-01-07,32.150001525878906,32.639999389648445,32.0,32.25,85200.0,-0.008022163614849975,-2.1999847412691804,0.18518204552197928,52.04992426702208,68.10607085850162,1.0060661847456842,0.16245631298065177,-1.9247092626728914,-0.994017923683149,7.804730254731515,0.6399993896484446,1.1494004894796355,-0.3479987144470229,-2.0239290967030925,1.3279316678090503,-1.1859639055750577,0.4899664766810119,1.9186847717285076,6.912518546124498,-65.20556984462243,0.8379651911280361,1,0.9499988555908203,-0.22500133514404652,-2.670001983642578,-3.1750011444091797,-3.09000205993652,0,-0.09611203462771989,-1.4814846211447161,32.40999984741211,-2.687460512355907,32.990001678466804,3.68182724569328,33.150001525878906,-0.09611203462771989 7293,2002-01-08,31.809999465942386,32.240001678466804,31.68000030517578,32.240001678466804,58600.0,-0.01057549125348678,1.6046441482401803,4.300087739375941,52.23613589602733,66.13898836020263,1.3500893689252003,0.5511957578543836,-1.4413614126668826,-0.7459201690367117,7.90317344452588,0.5600013732910227,1.0778385130293913,-0.7010007858276346,-2.3497825834436448,0.9477810117883756,-1.5253916846356397,0.1233901129803705,2.1345656538085827,6.806239327335191,-63.185142339977546,0.8243908988080048,1,1.1300010681152308,0.11500072479247336,-2.277499675750736,-2.9349994659423864,-3.629999160766605,1,-0.08707949062937781,-2.1999847412691804,32.150001525878906,-1.4814846211447161,32.40999984741211,-2.687460512355907,32.990001678466804,-0.08707949062937781 7294,2002-01-09,31.739999771118164,32.130001068115234,31.649999618530273,31.76000022888184,67000.0,-0.002200556303031953,-3.799996185317286,0.046512453148225844,40.434792524023166,62.271954110186776,1.3784997256951357,0.6713685249948682,-1.250374678091255,-0.7691648549721037,8.018111698385958,0.48000144958496094,1.0448916793035465,-0.7810004234313936,-2.4072579145202013,0.845257067657414,-1.5941291689757975,0.0321283221130102,2.023400163466789,4.864872109723042,-58.79711646226056,0.8131287455444044,1,1.1850004196166992,0.18500041961669567,-2.125,-3.125,-4.739999771118164,2,-0.09892877795499166,1.6046441482401803,31.809999465942386,-2.1999847412691804,32.150001525878906,-1.4814846211447161,32.40999984741211,-0.09892877795499166 7295,2002-01-10,30.86000061035156,31.60000038146973,30.84000015258789,31.54999923706055,130400.0,-0.027725241559937275,-1.0821937135839985,34.499141712754096,31.826730767020294,57.096134720233486,2.080683621796542,1.602829737214865,-0.2735610011762404,0.01408087883437048,8.620780779942127,0.8999996185302734,0.9385296682061437,-1.6414996147155811,-3.339688242744767,0.056689013313604875,-2.490593928730174,-0.7924053007009881,2.6920592926279276,0.8928769096886514,-56.87918380431763,0.849094314014593,1,1.659999847412113,1.0649995803833008,-1.1950006484985316,-2.245000839233395,-4.470001220703118,3,-0.05152301105446333,-3.799996185317286,31.739999771118164,1.6046441482401803,31.809999465942386,-2.1999847412691804,32.150001525878906,-0.05152301105446333 7296,2002-01-11,30.51000022888184,31.0,30.18000030517578,30.85000038146973,142500.0,-0.011341554586759006,1.562501490117569,0.49275482504878443,32.62546620512255,52.288016447925536,2.178500366075543,1.9844802159565198,0.16699206433882452,0.28043719261938094,9.869292153028974,0.8199996948242188,0.7901123806279813,-1.9470000267028773,-3.8057730023183645,-0.0882270510873937,-2.8763865145106173,-1.0176135388951337,2.716612504050655,13.414636037427572,-42.31828496549622,0.9293864878077419,1,1.6649990081787074,1.4149999618530202,-0.6075000762939489,-1.8699998855590856,-4.040000915527351,4,-0.049164208087420724,-1.0821937135839985,30.86000061035156,-3.799996185317286,31.739999771118164,1.6046441482401803,31.809999465942386,-0.049164208087420724 7297,2002-01-14,30.01000022888184,30.70000076293945,29.899999618530273,30.45000076293945,100000.0,-0.016388069362473612,-1.4242394467547597,1.2941186370316973,24.717001706176973,46.86039877132833,2.2942648653310975,2.4626765479467885,0.7629507315164652,0.6975072603824728,10.846104997248771,0.8000011444091761,0.5379782784548084,-2.353000068664546,-4.500263930427618,-0.2057362069014772,-3.4266319995460783,-1.2793681377830097,2.790086764164716,4.700876646003879,-45.45803961370747,1.0736319308815347,1,1.7349996566772425,1.9149999618530202,-0.025000095367435193,-1.3249998092651403,-3.2700004577636754,0,-0.03198936969341892,1.562501490117569,30.51000022888184,-1.0821937135839985,30.86000061035156,-3.799996185317286,31.739999771118164,-0.03198936969341892 7298,2002-01-15,29.729999542236328,30.29999923706055,29.60000038146973,30.03000068664551,202300.0,-0.009330246068310122,-1.4999982970085568,0.6818199551773806,20.03744689605807,41.53206588735968,2.1567574564646996,2.7090921008948925,1.1266740146493959,0.8970577414380401,11.931925103481603,0.6999988555908203,0.21931265106562137,-2.523500728607175,-4.968588762826194,-0.07841269438815601,-3.746044745716681,-1.3009567114976655,2.6060734708876225,5.138305355124715,-38.4189342893245,1.2225440171095092,1,1.8200006484985352,2.1700010299682617,0.13000059127807617,-1.044999122619629,-2.9599990844726562,1,-0.022536161675418054,-1.4242394467547597,30.01000022888184,1.562501490117569,30.51000022888184,-1.0821937135839985,30.86000061035156,-0.022536161675418054 7299,2002-01-16,29.670000076293945,29.86000061035156,29.60000038146973,29.729999542236328,98300.0,-0.0020181455387223712,-1.6000171662359426,0.19999745687818846,12.348189157998206,35.67871160766043,1.8676046633112406,2.761838481226036,1.2485361006620863,0.880870194448466,13.590325256159453,0.26000022888182883,-0.1278752720201659,-2.4890002250671373,-5.18060857249889,0.2026081223646159,-3.834804398783014,-1.1431960513512607,2.1735798631322467,3.49998474121076,-32.60965791991048,1.3458041737158772,1,1.6700010299682688,2.2300004959106445,0.315000057220459,-0.8599996566772461,-2.690000534057617,2,-0.050219068664872024,-1.4999982970085568,29.729999542236328,-1.4242394467547597,30.01000022888184,1.562501490117569,30.51000022888184,-0.050219068664872024 7300,2002-01-17,29.20000076293945,29.979999542236328,29.15999984741211,29.899999618530273,141500.0,-0.015840893567439562,-1.1025614691462178,11.666751438471623,8.045945932120148,30.480181483507643,1.948344564974505,3.1225792937515315,1.7681525939422116,1.2764451335949119,14.730626022389732,0.8199996948242188,-0.49893624113548185,-2.787999629974369,-5.774669233151858,0.19866997320311697,-4.281334431563113,-1.2946648283856241,2.2397348560545787,2.173962620116114,-24.785978300569077,1.4933348015887435,1,1.6999988555908274,2.479999542236328,0.9349994659423864,-0.39000034332275035,-1.9099998474121058,3,-0.07534248991293468,-1.6000171662359426,29.670000076293945,-1.4999982970085568,29.729999542236328,-1.4242394467547597,30.01000022888184,-0.07534248991293468 7301,2002-01-18,28.96999931335449,29.29999923706055,28.8799991607666,29.29999923706055,191700.0,-0.007876761766283158,1.5454555963355445,0.4714292331628602,0.0,24.696856564949638,1.8316875248883768,3.216641070154754,2.043220167461424,1.4342403282808824,15.665667726429044,0.42000007629394887,-0.8322405355494169,-2.8270009994506857,-6.074880723338726,0.42087872443735463,-4.4509408613947095,-1.2030611375066655,2.013789151323156,4.94505897579642,-13.180884284190196,1.6239398619440206,1,1.5900011062622141,2.570000648498535,1.355000495910648,-0.09499931335448863,-1.3599987030029297,4,-0.08905764531781424,-1.1025614691462178,29.20000076293945,-1.6000171662359426,29.670000076293945,-1.4999982970085568,29.729999542236328,-0.08905764531781424 7302,2002-01-22,28.53000068664551,29.0,28.270000457763672,28.96999931335449,140500.0,-0.015188078603306954,1.9199981689453125,1.333329480102831,0.0,18.89284146539104,1.904462550255829,3.54045242198708,2.5286146122364705,1.8234901457183135,17.000821638294834,0.7299995422363281,-1.1771463605911272,-3.077999591827389,-6.626227586600063,0.47022840294528123,-4.852113589213726,-1.3038855944410521,2.033029917249923,12.80790075016176,1.9391831634254366,1.7741139973863354,1,1.6700000762939418,2.7049999237060476,1.7949991226196254,0.34499931335448863,-0.8500003814697301,1,-0.07220474320756953,1.5454555963355445,28.96999931335449,-1.1025614691462178,29.20000076293945,-1.6000171662359426,29.670000076293945,-0.07220474320756953 7303,2002-01-23,28.61000061035156,28.70000076293945,28.149999618530273,28.399999618530273,98100.0,0.0028040631538959193,1.8205093092975932,-0.477276471047224,1.7021257599969886,14.58921182494369,1.4782621236447433,3.3087587553398983,2.4800794406795923,1.7022717222387378,19.095994493684614,0.5500011444091761,-1.4407617507864572,-2.7939997673034718,-6.543725130791099,0.955725596184152,-4.668862449047285,-0.9191370855596581,1.494423964317523,25.136667267707143,16.723219943116277,1.874862681743812,1,1.264999389648441,2.564999580383301,1.9199991226196325,0.3799991607666051,-0.3100013732910085,2,-0.06536178956098304,1.9199981689453125,28.53000068664551,1.5454555963355445,28.96999931335449,-1.1025614691462178,29.20000076293945,-0.06536178956098304 7304,2002-01-24,28.84000015258789,28.93000030517578,28.540000915527344,28.790000915527344,255200.0,0.008039130979714537,2.3913057900585475,0.23809048055876372,6.498939962108878,11.775012846620202,0.8869046257752693,2.9056079637451866,2.264233750569314,1.4391578566481584,20.82008445985036,0.3899993896484375,-1.6880368599906426,-2.359500217437745,-6.20373329393199,1.4847328590564999,-4.281616755684865,-0.4373836791906207,0.8735394308534303,37.704948788208206,30.24080849615428,1.922116538247123,1,0.7349996566772461,2.335000038146969,1.747499942779541,0.15999984741210938,-0.03000068664550426,3,-0.07177530110513786,1.8205093092975932,28.61000061035156,1.9199981689453125,28.53000068664551,1.5454555963355445,28.96999931335449,-0.07177530110513786 7305,2002-01-25,29.09000015258789,29.1299991607666,28.78000068664551,28.84000015258789,55600.0,0.008668515904205698,1.121215624169121,5.0000762951094835,12.612604485363605,9.551361544424763,0.4016656595680246,2.4421560282472434,2.026426383850694,1.1546063770426187,21.993787449615265,0.3499984741210902,-1.9300258040001665,-1.8945002555847168,-5.703722120754733,1.9147216095852997,-3.799111188169725,0.010110677000291446,0.31083143787122225,81.73920398851585,70.30167630609186,1.9046109325850085,1,0.33500003814697266,2.085000038146969,1.6474995613098145,-0.09000015258789062,0.350000381469723,4,-0.07253353727342127,2.3913057900585475,28.84000015258789,1.8205093092975932,28.61000061035156,1.9199981689453125,28.53000068664551,-0.07253353727342127 7306,2002-01-28,29.0,29.25,28.76000022888184,29.03000068664551,110100.0,-0.003093851911853074,1.0851084552482448,-0.12000274658204546,13.11474018519587,8.262221375426863,0.28490810641785913,2.2887883518183116,2.1216995235436613,1.207424533978113,23.13573791294674,0.4899997711181605,-2.1226785595921207,-1.755500316619873,-5.456882894185512,1.945882260945762,-3.6061916054026923,0.09519097216294625,-0.8500003814697266,77.27273515433046,62.56688429895013,1.850691288782818,1,0.22499942779541016,2.1750001907348597,2.087499141693119,0.30999946594238637,1.2099990844726562,0,-0.05896548567147086,1.121215624169121,29.09000015258789,2.3913057900585475,28.84000015258789,1.8205093092975932,28.61000061035156,-0.05896548567147086 7307,2002-01-29,29.020000457763672,29.290000915527344,28.770000457763672,29.04999923706055,89200.0,0.0006896709573680493,1.0392089398177928,0.9999364231673978,14.683546626478659,7.667343567695816,0.12260071589362909,1.9779815192386572,2.1037670480146886,1.1622755846551982,23.67054540754818,0.5200004577636719,-2.2023948841542342,-1.4864998817443862,-4.929915214284179,1.9569154507954032,-3.208207548014279,0.23520778452551028,-0.8480008316040042,76.3157762649137,58.10691310556439,1.7217076662698954,1,0.044999122619628906,2.154999732971188,2.3974995613098145,0.44499969482421875,1.2199993133544922,1,-0.048587175229864554,1.0851084552482448,29.0,1.121215624169121,29.09000015258789,2.3913057900585475,28.84000015258789,-0.048587175229864554 7308,2002-01-30,29.229999542236328,29.440000534057614,28.75,29.10000038146973,75700.0,0.00723635703515213,1.5090876303496878,-4.333481688707405,19.31538746008667,8.441476712372312,-0.1852646328735581,1.4808273593175656,1.9189510406265384,0.9263374649514589,24.138078008603053,0.6900005340576136,-2.271308958528529,-1.046000766754151,-4.150357517618232,2.05835598410993,-2.59817914218619,0.5061776086778877,-1.0132798645019534,76.66654657429474,54.424658135072384,1.55217837543204,1,-0.16499996185302734,1.9450006484985316,2.262500286102295,0.2350006103515625,1.2900009155273438,2,-0.05302768598476548,1.0392089398177928,29.020000457763672,1.0851084552482448,29.0,1.121215624169121,29.09000015258789,-0.05302768598476548 7309,2002-01-31,28.86000061035156,29.54999923706055,28.85000038146973,29.29999923706055,74200.0,-0.012658191504592131,-2.0434793425439577,-3.384626670774976,22.067023628759372,9.999374234221115,0.06453982651405354,1.5947129644254119,2.298102405725505,1.26335200990966,25.950267201774285,0.6999988555908203,-2.265972547005955,-1.2014996528625517,-4.0522008863774595,1.6492015806523561,-2.626850269620004,0.22385096389490045,-0.5698840812377917,13.750089407051924,-10.72996281862875,1.4253506167574532,1,-0.010001182556148791,2.314999580383301,2.632499217987064,0.6049995422363317,2.159999847412113,3,-0.019404066578229573,1.5090876303496878,29.229999542236328,1.0392089398177928,29.020000457763672,1.0851084552482448,29.0,-0.019404066578229573 7310,2002-02-01,29.3799991607666,29.899999618530273,28.75,28.76000022888184,151800.0,0.018017967408792357,-2.5937522351763107,-1.4090928794985083,34.93330376516086,13.8808524303501,-0.4774497854823352,0.8331090807537791,1.783493682134747,0.713057974760325,27.640532984235417,1.1499996185302734,-2.198664394622032,-0.5010009765625014,-3.0073121908136997,2.005310237688697,-1.7541565836881006,0.7521546305630977,-0.9890920150170928,54.78255389090957,27.708856043925746,1.2531556071255996,2,-0.3549995422363281,1.7950010299682582,2.2400007247924805,0.16500091552734375,1.25,4,-0.01940094319626051,-2.0434793425439577,28.86000061035156,1.5090876303496878,29.229999542236328,1.0392089398177928,29.020000457763672,-0.01940094319626051 7311,2002-02-04,29.10000038146973,29.399999618530273,28.95000076293945,29.20000076293945,105700.0,-0.00953025143958397,-1.2499964237178807,-0.16129121572149147,37.110465361310695,18.00423747049573,-0.1978803021843092,0.8984820994133607,2.0573579376660938,0.9590691282311745,29.484621636741416,0.44999885559082387,-2.1022791513460426,-0.615499782562253,-2.8399522544995044,1.6089526893749984,-1.727726018530877,0.4967264534063709,-0.5581839884421456,30.434825875598015,0.5091767334434323,1.1122262359686257,2,-0.07500076293945668,2.0749998092651296,2.9425001144409144,0.6800003051757777,2.2099990844726562,0,0.011683853887658024,-2.5937522351763107,29.3799991607666,-2.0434793425439577,28.86000061035156,1.5090876303496878,29.229999542236328,0.011683853887658024 7312,2002-02-05,29.059999465942386,29.15999984741211,28.95000076293945,29.0,109700.0,-0.0013746018901366064,-1.6250223520294922,-0.5999923706346506,39.81761314391232,22.239291624264105,-0.08358243223197803,0.7326833878265866,2.10352825233441,0.9653031411790245,30.966793016511453,0.2099990844726598,-1.9283704219904223,-0.5010005950927692,-2.4220406339863203,1.420039443800782,-1.4615206145395447,0.4595194243540064,-0.382364750364534,26.956484241148964,-5.8524225725617995,0.9605200194467755,2,0.16000080108642223,2.1150007247924734,2.992501258850094,0.7300014495849609,1.4500007629394531,1,0.03957328422796569,-1.2499964237178807,29.10000038146973,-2.5937522351763107,29.3799991607666,-2.0434793425439577,28.86000061035156,0.03957328422796569 7313,2002-02-06,29.040000915527344,29.3799991607666,28.95000076293945,29.01000022888184,115700.0,-0.0006881813758626842,-4.733326551631834,0.5000158947133295,40.307688154405135,25.995819201185906,0.0042758019610928955,0.5634064704733603,2.1199196034099614,0.9512353652971619,32.04232916455868,0.429998397827152,-1.6900268571109507,-0.38249921798706055,-1.9955494593349563,1.2305510233608352,-1.1890243386610067,0.42402590268688556,-0.24012970965424785,25.217479280381998,-10.832066913916915,0.8065251206739472,2,0.28499889373779297,2.1199979782104457,3.3224992752075195,1.0599994659423793,1.3599987030029297,2,0.041322273338813664,-1.6250223520294922,29.059999465942386,-1.2499964237178807,29.10000038146973,-2.5937522351763107,29.3799991607666,0.041322273338813664 7314,2002-02-07,28.60000038146973,29.040000915527344,28.5,29.01000022888184,122000.0,-0.015151533064255207,1.2978702681644396,-13.666348782505274,40.68321086597905,29.114775465698735,0.45444157847302336,0.7969654238711463,2.5479019164359578,1.3563408592782302,33.34146268967234,0.5400009155273438,-1.4003972385526033,-0.6654997825622537,-1.8942684515325787,0.5632688864080713,-1.2798841170474162,-0.05111544807709123,1.2999992370605433,7.142886336977078,-31.82057873815168,0.6143843344851628,2,0.5999994277954066,2.269999504089352,3.8124999999999964,1.499999999999993,1.9099998474121094,3,0.06713286890506232,-4.733326551631834,29.040000915527344,-1.6250223520294922,29.059999465942386,-1.2499964237178807,29.10000038146973,0.06713286890506232 7315,2002-02-08,29.270000457763672,29.309999465942386,28.51000022888184,28.51000022888184,53200.0,0.0234265757817278,-1.105260516138443,-1.8536597847021192,54.098382868021226,33.66851354156822,-0.209356374092863,0.0018329044037201925,1.8592366478397722,0.6594583119332071,33.73091983380208,0.7999992370605469,-1.134420264859223,0.08400030136108327,-0.889661009451558,1.0576616121737246,-0.40283035404523915,0.5708309567674057,0.6019991683959951,85.55564268139423,40.542159831086664,0.4868306554063211,2,-0.07000064849853516,1.5549993515014648,3.1424999237060547,0.8299999237060511,1.25,4,0.0597881780878422,1.2978702681644396,28.60000038146973,-4.733326551631834,29.040000915527344,-1.6250223520294922,29.059999465942386,0.0597881780878422 7316,2002-02-11,29.01000022888184,29.25,28.75,29.20000076293945,68100.0,-0.008882822849866745,2.448287655465888,-0.2500006274171163,56.89655361410125,38.35884765130406,0.05834741932740073,0.1514604724283295,2.1068369749464644,0.909792150013434,33.5821729257837,0.5200004577636719,-0.9037802574879947,-0.10099992752074982,-0.8505369686876492,0.6485371136461495,-0.47576844810420127,0.2737685930627016,0.8345594047546356,57.954626733684435,8.501053082082464,0.3747685205834504,2,0.18999958038329723,1.6050004959106445,3.402500152587887,1.0900001525878835,1.5200004577636719,0,0.05584277556371475,-1.105260516138443,29.270000457763672,1.2978702681644396,28.60000038146973,-4.733326551631834,29.040000915527344,0.05584277556371475 7317,2002-02-12,29.04999923706055,29.190000534057614,28.90999984741211,28.90999984741211,43400.0,0.0013788006846993106,-3.0000272479563526,-0.7368368217638368,56.39533852162525,42.478842213697234,0.025760202848658764,0.03779053075448502,2.042396814886768,0.8810185198178395,33.20608033059555,0.28000068664550426,-0.7336791597074104,-0.013000869750971589,-0.6316611069212179,0.6056593674192747,-0.32233098833609475,0.29632924883415157,0.7676692039031963,62.49997290695421,9.558604136799929,0.3093301185851223,2,0.1500005722045863,1.3450002670288086,3.362501144409176,1.0500011444091726,1.8100013732910085,1,0.07779691181535875,2.448287655465888,29.01000022888184,-1.105260516138443,29.270000457763672,1.2978702681644396,28.60000038146973,0.07779691181535875 7318,2002-02-13,29.059999465942386,29.20000076293945,28.76000022888184,28.76000022888184,41000.0,0.00034424196710736155,-1.9333443535978572,2.142861035422289,53.416143181663415,45.96207771957546,-0.012170340334421326,-0.02632790911583882,2.019818097014113,0.8872059144513287,32.655128277389394,0.4400005340576101,-0.5601431358279498,0.030499362945558772,-0.5027514568560676,0.5637501827471851,-0.23612604695525263,0.2971247728463702,0.7313156062020845,69.13578211941908,13.677749149306266,0.2666254099008131,2,0.14000034332275035,1.1350011825561523,3.4525008201599086,1.0400009155273366,3.3099994659423864,2,0.04989679248407475,-3.0000272479563526,29.04999923706055,2.448287655465888,29.01000022888184,-1.105260516138443,29.270000457763672,0.04989679248407475 7319,2002-02-14,28.18000030517578,29.059999465942386,28.04999923706055,29.059999465942386,127100.0,-0.030282146487922046,1.2954572547591459,-2.9333379957529715,38.18180376971879,46.32302216452634,0.850685608175791,0.7761124267820243,2.8751418890030607,1.7819526787045703,32.383396806612765,1.010000228881836,-0.42612978818736735,-0.774999809265136,-1.346442636851318,-0.20355698167895397,-1.060721223058227,-0.489278395472045,1.585488465525799,10.317543214305436,-40.08871848376513,0.2857214137930911,2,0.5449991226196289,1.9099998474121094,4.252500057220459,1.9200000762939418,3.9599990844726634,3,0.07877925086277404,-1.9333443535978572,29.059999465942386,-3.0000272479563526,29.04999923706055,2.448287655465888,29.01000022888184,0.07877925086277404 7320,2002-02-15,27.0,27.93000030517578,26.809999465942386,27.93000030517578,214400.0,-0.04187367964503008,1.4086031649671367,1.056819536470487,29.757063761110118,45.50597754228183,1.852376800232129,1.8791905065005992,4.01173301534239,2.9680725924941775,32.15878158451424,1.3700008392333949,-0.35360163034106407,-1.845000076293946,-2.878247156496741,-0.8117529960911511,-2.3616236163953452,-1.3283765361925468,2.69686918935594,7.7869054291414885,-37.60075198337679,0.5166235401013981,2,1.0949993133544922,2.2049999237060582,5.425000190734863,3.100000381469723,6.279998779296875,4,0.13000000847710513,1.2954572547591459,28.18000030517578,-1.9333443535978572,29.059999465942386,-3.0000272479563526,29.04999923706055,0.13000000847710513 7321,2002-02-19,26.38999938964844,27.04999923706055,26.0,27.0,213400.0,-0.02259261519820588,1.9577481436906778,0.6559144195509286,26.22058351814745,43.995196472752404,2.2769870684088964,2.4095314923703803,4.576788792053772,3.564740666421635,31.913202391712748,1.0499992370605504,-0.30326608769460606,-2.3260006904602015,-3.830357964892265,-0.8216434160281381,-3.0781793276762315,-1.5738220532441716,3.133657616302685,12.187478020792604,-28.078124103340734,0.7521786372160316,2,1.3000001907348597,2.110000610351559,5.8325009346008265,3.810001373291005,7.409999847412113,1,0.1564987178338184,1.4086031649671367,27.0,1.2954572547591459,28.18000030517578,-1.9333443535978572,29.059999465942386,0.1564987178338184 7322,2002-02-20,26.46999931335449,26.5,26.28000068664551,26.38999938964844,189300.0,0.003031448486407573,2.1428182177354023,-0.1311472846886851,24.444422466747568,42.23261139634601,2.0014314021126616,2.28441140569657,4.457005038160258,3.47093970214792,31.248084271534122,0.21999931335448863,-0.3516652563155098,-2.1430006980896046,-3.95218339989275,-0.33381799628645936,-3.047592048991177,-1.238409347188032,2.771765132120546,14.687475040560857,-20.10725247477791,0.9045913509015735,2,1.1850004196167028,1.880001068115238,5.580000400543216,4.155000686645511,7.0100002288818395,2,0.1533812421084082,1.9577481436906778,26.38999938964844,1.4086031649671367,27.0,1.2954572547591459,28.18000030517578,0.1533812421084082 7323,2002-02-21,26.739999771118164,27.059999465942386,26.5,26.5,97500.0,0.010200244229982225,-3.6666666666666963,3.0000000000002665,29.999982006135895,41.04558596747455,1.5319685647460233,1.9680341628953002,4.1182671613920405,3.1927195642845874,30.106080257565576,0.5900001525878977,-0.39717871201023414,-1.779500198364257,-3.7732113888361027,0.21421099210758854,-2.776355793600178,-0.7826446031283361,2.2424235187188692,24.18300327677563,-12.725405355214193,0.9968555952359219,2,0.9149999618530273,1.4099998474121094,5.095000267028809,3.885000228881836,7.030000686645508,3,0.15407632290570938,2.1428182177354023,26.46999931335449,1.9577481436906778,26.38999938964844,1.4086031649671367,27.0,0.15407632290570938 7324,2002-02-22,26.770000457763672,26.79999923706055,26.53000068664551,26.79999923706055,58100.0,0.0011219404226738838,17.000635808744466,-0.12499503294154657,22.86903333895087,37.57565824202229,1.3578789985420556,1.8709262595752776,4.018782774766599,3.134950616633521,29.309719300950928,0.26999855041503906,-0.464523018931569,-1.6459995269775405,-3.7796637196956375,0.48766466574055656,-2.712831623336591,-0.5791674306184902,1.973828968886398,39.89639046681609,5.03211266101642,1.0668320963590487,2,0.8549995422363281,1.2199993133544922,4.954999923706055,3.854999542236328,7.229999542236328,4,0.2091893305327539,-3.6666666666666963,26.739999771118164,2.1428182177354023,26.46999931335449,1.9577481436906778,26.38999938964844,0.2091893305327539 7325,2002-02-25,26.979999542236328,27.01000022888184,26.649999618530273,26.85000038146973,121700.0,0.007844567832711924,2.789469457410928,-4.333481688707405,27.637120869171483,34.32461015925231,0.8815911067107578,1.5755241149487844,3.749656621283318,2.904988375540178,28.68573155124292,0.36000061035156605,-0.5393678198840028,-1.3305004119873054,-3.5314427762078147,0.8704419522332039,-2.43097159409756,-0.23002922987705077,1.544323530281737,92.45283358374763,54.672481308073515,1.1004711821102544,2,0.6200008392333984,1.010000228881836,4.640001296997074,3.645000457763672,6.920001983642578,0,0.19125277742626734,17.000635808744466,26.770000457763672,-3.6666666666666963,26.739999771118164,2.1428182177354023,26.46999931335449,0.19125277742626734 7326,2002-02-26,27.290000915527344,27.43000030517578,26.70000076293945,26.979999542236328,84900.0,0.01149004368238482,1.4745740794620752,2.3846413427821713,32.3353446152428,31.651277502987597,0.3374347513185576,1.1919576475934974,3.3780756740790068,2.5739094020811315,27.983103518193342,0.7299995422363317,-0.585301755865018,-0.9349990844726577,-3.155928371332802,1.2859302023874868,-2.045463727902728,0.17546555895741278,1.0323763111892745,87.82613599234402,46.665855533194275,1.1104646434300718,2,0.3099994659423828,0.659998893737793,3.9999990463256836,3.634999275207516,6.840000152587891,1,0.21949423462134687,2.789469457410928,26.979999542236328,17.000635808744466,26.770000457763672,-3.6666666666666963,26.739999771118164,0.21949423462134687 7327,2002-02-27,27.61000061035156,27.690000534057614,27.38999938964844,27.489999771118164,84100.0,0.011725895349536053,1.14286006226116,0.38709776656616096,36.53484053348268,29.77557720874529,-0.23279018481487412,0.8020285548840427,2.983148618377495,2.234798256027144,27.165509978108638,0.3999996185302699,-0.7414686351323354,-0.5444993972778356,-2.74862453962227,1.6596257450665988,-1.6465619684500545,0.5575631738943834,0.5265864382277314,93.277320352683,48.03078763368364,1.1020625711722172,2,-0.08000087738036754,0.33999919891357777,3.4399995803833043,3.564999580383301,5.639999389648441,2,0.22419407786569323,1.4745740794620752,27.290000915527344,2.789469457410928,26.979999542236328,17.000635808744466,26.770000457763672,0.22419407786569323 7328,2002-02-28,27.68000030517578,27.85000038146973,27.399999618530273,27.85000038146973,85100.0,0.0025353021831509004,4.294124246877941,-1.4166573948979497,40.68825934378714,30.054072272530664,-0.5801363160633599,0.6429154755831696,2.8365229656082676,2.1459001315561537,26.48914793537408,0.4500007629394567,-0.9037642363443368,-0.3969997406005845,-2.55031405954146,1.756314578340291,-1.4736569000710205,0.6796574188698514,0.2856597795171645,87.12120336386991,35.52411942856481,1.0766571594704375,2,-0.7150001525878906,0.26999950408935547,3.0375003814697266,3.4949998855590785,6.669998168945305,3,0.20953754238131372,1.14286006226116,27.61000061035156,1.4745740794620752,27.290000915527344,2.789469457410928,26.979999542236328,0.20953754238131372 7329,2002-03-01,28.29999923706055,28.32999992370605,27.95000076293945,28.0,110100.0,0.02239880509570802,1.111102869495231,-1.7647006024974876,40.081785871420536,31.20126361812071,-1.3201513423167128,-0.022333512667760402,2.1571283275475786,1.5105758481188936,25.723621497154635,0.6499996185302699,-1.0672455847366038,0.25099925994873473,-1.8738205253519027,2.375819045249372,-0.811410632701584,1.3134091525990534,-2.2999992370605504,98.2142451669161,48.80953979991428,1.0624098926503194,3,-1.134999275207523,-0.3499994277954137,2.225000858306881,2.8750009536743093,5.639999389648434,4,0.19328626742646082,4.294124246877941,27.68000030517578,1.14286006226116,27.61000061035156,1.4745740794620752,27.290000915527344,0.19328626742646082 7330,2002-03-04,28.809999465942386,28.899999618530273,28.46999931335449,28.54999923706055,69000.0,0.018021209986958553,-1.047620128882196,0.8666696336609641,48.05446705555803,33.627250677833,-1.7281344254014996,-0.608420223600362,1.5582618497654295,0.9918924201785622,25.373240205605384,0.600000381469723,-1.2206656599757792,0.7894994735717802,-1.2745740273904964,2.853572974534057,-0.2425372769093599,1.8215362240529203,-2.7633994674682647,95.90908184523956,45.62016024608245,1.032036750481139,3,-1.2199993133544957,-0.8599996566772496,1.5650005340576136,2.3650007247924734,5.420000076293942,0,0.1801458045909703,1.111102869495231,28.29999923706055,4.294124246877941,27.68000030517578,1.14286006226116,27.61000061035156,0.1801458045909703 7331,2002-03-05,29.440000534057614,29.440000534057614,28.979999542236328,29.0,124300.0,0.021867444630118138,1.0909110613081971,1.692308256611511,53.40315181792242,36.84488727240798,-2.1009299147938982,-1.2771220161257837,0.8394024601246635,0.35406900842903255,25.23054892506464,0.6300010681152273,-1.23135747784276,1.4025005340576122,-0.7041694710815172,3.5091705391967416,0.3491655314880475,2.455835536627177,-3.279264550781246,100.0,49.13837440824808,1.0533350025695645,3,-1.470000267028805,-1.490000724792477,0.8599996566772496,1.734999656677246,4.780000686645511,1,0.1514945961587788,-1.047620128882196,28.809999465942386,1.111102869495231,28.29999923706055,4.294124246877941,27.68000030517578,0.1514945961587788 7332,2002-03-06,30.209999084472656,30.5,29.76000022888184,29.88999938964844,175900.0,0.026154841591265354,-1.5517320757943667,0.7272711509534542,58.85978165706574,40.05153167806685,-2.5531045801791983,-2.0622823266653327,0.003135159885477634,-0.4206311662704998,25.450321126202113,1.0599994659423864,-1.0607181736325693,2.1149991035461433,-0.16483930638684186,4.394837513479128,0.9750798985796507,3.254918308512636,-3.8525072281494133,90.6451329083433,40.35616149420332,1.139919204966492,3,-1.6949987411499023,-1.9599990844726562,-0.009999275207519531,0.9650011062622035,3.0300025939941477,2,0.12975842775372293,1.0909110613081971,29.440000534057614,-1.047620128882196,28.809999465942386,1.111102869495231,28.29999923706055,0.12975842775372293 7333,2002-03-07,30.239999771118164,30.6200008392334,30.149999618530273,30.25,82400.0,0.0009930714185597544,-3.947367364352758,-0.03125074505877058,68.26240241326894,45.095239352991086,-2.2735023663771976,-2.10573472322163,-0.10640230552312246,-0.45616477688551527,26.135960402567076,0.470001220703125,-0.784142356565475,2.08499984741211,-0.35695353608329583,4.526953230907516,0.8640231556644054,3.305976539159815,-3.551107263300782,85.76775066453598,29.165933604557736,1.2209766917477034,3,-1.6049995422363281,-1.9299993515014648,-0.11999988555908203,0.9350004196166957,3.019998550415032,3,0.09953704535926122,-1.5517320757943667,30.209999084472656,1.0909110613081971,29.440000534057614,-1.047620128882196,28.809999465942386,0.09953704535926122 7334,2002-03-08,30.520000457763672,30.70000076293945,30.399999618530273,30.489999771118164,84700.0,0.009259282035872562,-1.857140262122926,-3.0,87.13079336822364,51.70564740844132,-2.19662368327171,-2.3552747752015364,-0.4720631697434854,-0.7337395151062296,26.318218731040254,0.4600009918212855,-0.4720032370933396,2.26900053024292,-0.3880964078721263,4.926097468357966,0.9404520611853968,3.597548999300443,-3.437997116804688,91.92824268301356,27.947442283492492,1.3285484690575224,3,-1.8199996948242223,-2.1700000762939453,-0.40000057220458984,0.6549997329711879,3.4099998474121094,4,0.125491414119004,-3.947367364352758,30.239999771118164,-1.5517320757943667,30.209999084472656,1.0909110613081971,29.440000534057614,0.125491414119004 7335,2002-03-11,31.020000457763672,31.399999618530273,30.61000061035156,30.770000457763672,103900.0,0.016382699623217478,-1.7719278285660525,8.333142602835526,88.35877070692001,57.930472529738786,-2.305758288456005,-2.864301181807491,-1.0685088451231373,-1.222633309535233,27.22184070368011,0.8799991607666016,-0.17944496638239116,2.6815005302429213,-0.2208272655976522,5.583828326083495,1.2303366323226328,4.13266442816321,-3.5038374261670313,84.29755583526499,13.196620269853312,1.4511638979202874,3,-1.6250009536743164,-2.320000648498535,-1.0075006484985352,0.15499973297118785,3.180000305175774,0,0.09413275711975366,-1.857140262122926,30.520000457763672,-3.947367364352758,30.239999771118164,-1.5517320757943667,30.209999084472656,0.09413275711975366 7336,2002-03-12,30.6299991607666,30.989999771118164,30.10000038146973,30.78000068664551,69500.0,-0.012572575475235381,2.1228065478978873,-0.6000061035156392,92.10524080457641,64.10496144874921,-1.5557587431925626,-2.4735299691696753,-0.7875988572645412,-0.8308660917429549,27.913727174620107,0.9200000762939418,0.16112314970467523,2.2104992866516113,-0.8564893879517363,5.277487961254959,0.6770049493499357,3.743993623953287,-2.5700990069992535,53.048735101740704,-24.14762840418544,1.5334943373016745,3,-1.2299995422363281,-1.9299993515014648,-0.5299992561340332,0.5450010299682582,4.030000686645508,1,0.11753184721209209,-1.7719278285660525,31.020000457763672,-1.857140262122926,30.520000457763672,-3.947367364352758,30.239999771118164,0.11753184721209209 7337,2002-03-13,31.309999465942386,31.399999618530273,30.649999618530273,30.8799991607666,79000.0,0.022200467639802657,1.4590139330114815,-2.866639540206456,92.71025924956737,69.88518366050256,-1.8502984285227164,-3.136337127165607,-1.5845779029270055,-1.4934723682873,28.765448829159823,0.7700004577636719,0.5034272497898833,2.777499580383303,-0.5433300927442772,6.098329253510883,1.117084743819511,4.437914416947095,-2.7824853871082276,93.07690727639284,8.795712421531292,1.6604148365637903,3,-1.634999275207523,-2.6099996566772496,-1.209999561309818,-0.13499927520752664,3.5799999237060582,2,0.09294160984978972,2.1228065478978873,30.6299991607666,-1.7719278285660525,31.020000457763672,-1.857140262122926,30.520000457763672,0.09294160984978972 7338,2002-03-14,30.51000022888184,31.059999465942386,30.51000022888184,31.059999465942386,74400.0,-0.025550918259540367,1.0,-1.2790670853959192,80.55554949553442,74.38226850762632,-0.6779400496509815,-2.342224729024629,-0.9081072531475876,-0.6666630387287888,29.380907012343272,0.7999992370605469,0.8119907051185358,1.9050003051757862,-1.5258104889768553,5.335811099328428,0.18959490809946544,3.620405702252107,-1.580338174490226,31.53846831011755,-55.94643395051041,1.7154053970763206,3,-0.5750007629394567,-1.8100004196167028,-0.31250000000000355,0.6649999618530202,4.699998855590817,3,0.0894789062309036,1.4590139330114815,31.309999465942386,2.1228065478978873,30.6299991607666,-1.7719278285660525,31.020000457763672,0.0894789062309036 7339,2002-03-15,30.399999618530273,30.61000061035156,30.21999931335449,30.54999923706055,54000.0,-0.0036053952647118193,1.8888731906838192,0.27272695746260506,78.40530508853163,77.75458384462338,-0.2667828709575879,-2.168563116668519,-0.9032162173672482,-0.5275053862069612,28.998956708534518,0.3900012969970703,1.10047357982857,1.6839997291564934,-1.8315200641437102,5.199519522456701,-0.07376016749361014,3.441759625806597,-1.1244903051592487,23.076877932550033,-61.14494434508664,1.757759896650103,3,-0.21000003814697266,-1.6999998092651367,-0.1575002670288086,0.7750005722045863,4.699998855590813,4,0.09407890588457812,1.0,30.51000022888184,1.4590139330114815,31.309999465942386,2.1228065478978873,30.6299991607666,0.09407890588457812 7340,2002-03-18,30.51000022888184,30.649999618530273,30.07999992370605,30.60000038146973,87500.0,0.0036184411753912293,5.000040154998556,0.6000025431379638,77.66321672619753,80.45014661220952,-0.12323860749759419,-2.1103175931201115,-1.1140572548623027,-0.6046988816535332,27.393181068943527,0.5699996948242223,1.381919330040919,1.6185003280639698,-1.8867574895773167,5.123758145705253,-0.13412858075667344,3.371129236884613,-0.9370622727885198,32.575788226454804,-49.0755018586369,1.7526289088206422,3,0.0699996948242152,-1.8100004196167028,-0.4750003814697301,0.6649999618530202,4.129999160766605,0,0.11209439693993994,1.8888731906838192,30.399999618530273,1.0,30.51000022888184,1.4590139330114815,31.309999465942386,0.11209439693993994 7341,2002-03-19,30.520000457763672,30.85000038146973,30.21999931335449,30.76000022888184,74300.0,0.0003277688891121233,2.000004541305427,2.6666596024244873,76.40652195284729,82.3997844228519,0.04030887140768513,-1.8920505342817044,-1.208162765247554,-0.5773493486096442,25.2192733881768,0.6300010681152415,1.645983024481076,1.4220005035400405,-1.946713683899027,4.790714690979108,-0.2623565901794933,3.1063575972595743,-0.69127386892918,33.33338149871417,-44.9120805582586,1.6843570937195342,3,0.2199993133544922,-1.8200006484985352,-0.5075006484985352,0.6549997329711879,3.5900001525878835,1,0.12057667922608628,5.000040154998556,30.51000022888184,1.8888731906838192,30.399999618530273,1.0,30.51000022888184,0.12057667922608628 7342,2002-03-20,30.53000068664551,30.729999542236328,30.3700008392334,30.60000038146973,64500.0,0.00032766149186924665,1.1818234362537605,0.2916656732549687,76.14677967964256,83.27582634133788,0.08993175187803004,-1.6677990746401399,-1.2955043354338684,-0.5276874754129288,22.927885035061564,0.3599987030029297,1.8458716607844678,1.2290006637573292,-1.957291546577597,4.4152928740922555,-0.36414544141013394,2.8221467689247923,-0.48129587365361104,45.9184666466853,-29.91525746392314,1.593146105167463,3,0.2099990844726527,-1.8300008773803746,-0.6225004196167028,0.6449995040893484,3.5399990081787074,2,0.13527674640941467,2.000004541305427,30.520000457763672,5.000040154998556,30.51000022888184,1.8888731906838192,30.399999618530273,0.13527674640941467 7343,2002-03-21,30.86000061035156,30.93000030517578,30.31999969482422,30.399999618530273,122000.0,0.010809037546153588,1.0333340750795523,-6.571471389645726,74.806197252237,81.90642677289492,-0.15966245392217004,-1.7637408098135303,-1.6896446238328338,-0.7943829666010878,21.632354589893975,0.6100006103515625,1.9863835819748985,1.353000545501704,-1.664395192274963,4.370396283278367,-0.15569732338662945,2.8616984143900375,-0.6400012969970703,91.76474548126833,17.986967620220753,1.5086978688883321,3,-0.12000083923339488,-2.1600008010864222,-1.0625009536743129,0.3149995803833008,2.8099975585937464,3,0.13058971806841368,1.1818234362537605,30.53000068664551,2.000004541305427,30.520000457763672,5.000040154998556,30.51000022888184,0.13058971806841368 7344,2002-03-22,32.36999893188477,32.549999237060554,31.11000061035156,31.11000061035156,133100.0,0.04893059921154719,-1.28571515072616,2.73912088003222,78.89609132977148,80.85501795321173,-1.541775451405929,-2.98577237999865,-3.2453027883714043,-2.243788646622324,20.744643356441657,1.689998626708995,2.070686034192512,2.582998943328864,-0.40415997620517885,5.5701578628629065,1.0894194835618443,4.076578403095883,-2.049999237060554,92.71253622612052,20.836401289910498,1.493579459767021,3,-1.054999351501472,-3.0949993133544957,-2.672498703002937,-1.194998741149913,2.4900016784667827,4,0.08773556522395975,1.0333340750795523,30.86000061035156,1.1818234362537605,30.53000068664551,2.000004541305427,30.520000457763672,0.08773556522395975 7345,2002-03-25,32.139999389648445,32.36999893188477,31.8700008392334,32.36999893188477,69300.0,-0.007105330547594657,3.347818154678051,-0.18253956239914348,73.43748913457041,78.78082332321108,-1.2697213312595288,-2.47634101524584,-3.0362077674552808,-1.962062000030727,20.19401196108958,0.4999980926513743,2.1002015179619775,2.0949994087219324,-0.7597616082740544,4.9497604257179155,0.667618900223939,3.5223799172199257,-1.8199996948242259,82.40343944904645,13.50295638852117,1.4273805084979923,3,-0.8249998092651438,-2.8649997711181676,-2.732499599456794,-1.0149993896484446,4.700000762939446,0,0.09209704855893652,-1.28571515072616,32.36999893188477,1.0333340750795523,30.86000061035156,1.1818234362537605,30.53000068664551,0.09209704855893652 7346,2002-03-26,33.279998779296875,33.450000762939446,32.200000762939446,32.240001678466804,173200.0,0.03546980122269683,-1.2321449858821723,-4.5217355248536,75.04077618185583,76.81754742679868,-2.2286538889162415,-3.3145124660802985,-4.173012507177759,-3.045255816640868,20.586098054394757,1.3100013732910014,2.053199192825371,2.935498905181884,0.04114575103140794,5.82985205933236,1.4883223281066442,4.382675482257124,-2.603199157714844,94.56862857414487,27.244750399582955,1.4471765770752387,3,-1.5149984359741282,-3.554998397827152,-4.629999160766602,-2.774998664855957,2.479999542236328,1,0.04086540445420961,3.347818154678051,32.139999389648445,-1.28571515072616,32.36999893188477,1.0333340750795523,30.86000061035156,0.04086540445420961 7347,2002-03-27,33.799999237060554,33.990001678466804,33.279998779296875,33.279998779296875,141200.0,0.01562501432804031,-1.7307779774786614,0.5000018339941928,76.88821008030743,76.41006526955123,-2.635449144633334,-3.527872242553812,-4.667591036953752,-3.5002197349273168,21.52868048849624,0.710002899169929,1.9165044153373039,3.1459994316101145,0.160445922730176,6.131552940490053,1.6532226771701417,4.638776186050084,-2.6240234100341873,94.8228245583217,28.599644211589563,1.4927767544399702,3,-1.7649984359741282,-3.6649980545043945,-5.704999446868904,-3.699998855590831,2.180000305175774,2,0.009171638470071297,-1.2321449858821723,33.279998779296875,3.347818154678051,32.139999389648445,-1.28571515072616,32.36999893188477,0.009171638470071297 7348,2002-03-28,33.47999954223633,33.84999847412109,33.09999847412109,33.799999237060554,122600.0,-0.00946744680613354,2.571444141689494,-0.6153834867769556,72.22221585802905,75.72305535505095,-2.0672430140705416,-2.899743227857929,-4.3163370534257055,-3.12181285244845,22.681360245841965,0.75,1.8341770107632343,2.5359997749328613,-0.35860021599452807,5.430599765860254,1.0886997794691666,3.983299770396556,-1.7412185449218747,82.29159905957133,18.52184958516751,1.4472999954636958,3,-1.4449987411499023,-3.234998703002926,-5.477499485015869,-3.379999160766605,2.200000762939453,3,0.01762246596937911,-1.7307779774786614,33.799999237060554,-1.2321449858821723,33.279998779296875,3.347818154678051,32.139999389648445,0.01762246596937911 7349,2002-04-01,33.77000045776367,33.990001678466804,33.200000762939446,33.47999954223633,91900.0,0.008661915158078015,1.1643761169695734,-0.9062537252938311,71.31782693578114,75.01801204500468,-2.043872643355396,-2.908029916065587,-4.569135190496787,-3.3624639692693954,24.658605225038492,0.790000915527358,1.6857367834967256,2.5525006294250474,-0.32384074887032455,5.428842007720419,1.114329940277365,3.9906713185727334,-1.5809753242187483,89.6225880371498,27.274249832440923,1.4381706891476855,4,-1.6649999618530273,-3.5099992752075124,-5.8675007820129395,-3.670000076293949,1.3800010681152344,0,-0.0029612759094700403,2.571444141689494,33.47999954223633,-1.7307779774786614,33.799999237060554,-1.2321449858821723,33.279998779296875,-0.0029612759094700403 7350,2002-04-02,34.0,34.43000030517578,33.419998168945305,33.52000045776367,82300.0,0.006810765150091935,-1.9705765206805417,1.655165609955013,76.7885641543939,75.06046117850985,-1.929680447299667,-2.8767647525718516,-4.743340498020174,-3.545267054958778,27.325739098033853,1.0100021362304759,1.6603118453973522,2.5230001449584947,-0.37519557777473267,5.421195867691722,1.0739022835918774,3.9720980063251083,-1.4507795574707032,80.71747114600036,16.482579037004413,1.4490978613666146,4,-1.625,-3.4600000381469727,-6.192500114440918,-3.899999618530277,0.9599990844726562,1,0.025294135598575185,1.1643761169695734,33.77000045776367,2.571444141689494,33.47999954223633,-1.7307779774786614,33.799999237060554,0.025294135598575185 7351,2002-04-03,33.900001525878906,34.029998779296875,33.709999084472656,33.84999847412109,95800.0,-0.002941131591796875,1.0645304193738925,0.10417312384269017,72.67953888237322,74.67521220103549,-1.4525601512279067,-2.5565793486270536,-4.580144655353422,-3.3996115086123453,29.487686372937848,0.31999969482421875,1.6743397837301117,2.2000016212463365,-0.7244793689778746,5.1244826114705475,0.737761126134231,3.662242116358442,-0.9746251108203126,60.15052258412421,-0.4180358632275727,1.4622404951121064,4,-1.5250015258789062,-3.335000991821289,-6.105001449584961,-3.8000011444091832,1.5,2,0.0867256193031325,-1.9705765206805417,34.0,1.1643761169695734,33.77000045776367,2.571444141689494,33.47999954223633,0.0867256193031325 7352,2002-04-04,34.130001068115234,34.290000915527344,33.75,33.90999984741211,103400.0,0.006784646958223561,1.0,4.399755874274627,85.21403319456175,75.83163841684936,-1.2496063911639865,-2.611750246014914,-4.728786580420071,-3.5799176013602754,30.75713844937843,0.5400009155273438,1.7146710077600673,2.2340010643005357,-0.7936358630469158,5.261637991647984,0.7201826006268135,3.7478195279742614,-0.9036998750332046,77.44369744042783,12.657624369246747,1.5138184636737244,4,-1.3600006103515625,-3.220001220703125,-6.355000972747803,-4.030000686645511,0.9699974060058523,3,0.04775848820411377,1.0645304193738925,33.900001525878906,-1.9705765206805417,34.0,1.1643761169695734,33.77000045776367,0.04775848820411377 7353,2002-04-05,33.25,34.299999237060554,33.150001525878906,34.130001068115234,51000.0,-0.025783798434666494,-1.1296293025802366,-3.9999826605631847,74.11168675838074,75.30003790891705,0.005664380034389183,-1.5754599892085253,-3.7785551978364893,-2.6626596789979615,31.632681607175673,1.1499977111816477,1.769937911944659,1.2034999847412138,-1.7764065707811838,4.183406540263608,-0.28645329301998146,2.6934532625024126,1.1800003051757812,7.812388241184465,-59.67815001673431,1.4899532777611977,4,-0.09999942779541016,-2.3350000381469727,-5.510000228881836,-3.149999618530277,1.6500015258789062,4,0.08210524939056629,1.0,34.130001068115234,1.0645304193738925,33.900001525878906,-1.9705765206805417,34.0,0.08210524939056629 7354,2002-04-08,34.34999847412109,34.419998168945305,33.34999847412109,33.450000762939446,69000.0,0.03308266087582212,1.0576974569836664,-1.02272343044905,77.82609116302717,75.78766035652336,-0.8760619518502395,-2.5020964087678337,-4.8015079892629515,-3.7288455879014,32.51149890645708,1.1699981689453054,1.8753710382963078,2.1119985580444265,-0.9460956072813715,5.1700927233702245,0.5829514753815275,3.6410456407073255,-1.1999969482421804,93.7498509882454,20.94052682219204,1.5290470826628983,4,-1.0349979400634695,-3.1599979400634695,-6.892498493194573,-4.249998092651364,1.3000030517578196,0,0.03871912343916706,-1.1296293025802366,33.25,1.0,34.130001068115234,1.0645304193738925,33.900001525878906,0.03871912343916706 7355,2002-04-09,33.939998626708984,35.0,33.5,34.34999847412109,71000.0,-0.011935949508731225,-1.3255866219153372,-0.4555565445536502,73.42465968175999,75.6080918565127,-0.2054903807129449,-1.962752510960712,-4.32569765840384,-3.289628773901761,32.97088081080663,1.5,1.987247266484708,1.5559988021850586,-1.5358809566334344,4.647878561003552,0.010058922775812107,3.101938681594305,-0.7899971008300781,42.70258121187877,-33.65023180696013,1.545939879409246,4,0.1100006103515625,-2.2049989700317383,-6.382498741149902,-3.8399982452392614,1.1500015258789062,1,0.035651235949600624,1.0576974569836664,34.34999847412109,-1.1296293025802366,33.25,1.0,34.130001068115234,0.035651235949600624 7356,2002-04-10,34.22999954223633,34.25,33.77000045776367,33.93000030517578,46100.0,0.008544517597567802,1.8235254518731276,-0.7317057285609408,74.40633743329622,75.33232822906702,-0.38728978840617856,-2.0756411122846856,-4.54225996708519,-3.551463532034518,34.20166382741293,0.4799995422363281,1.94620676954899,1.6659996986389132,-1.415075595414109,4.747074992691935,0.1254620516124021,3.2065373456654243,-1.0059980773925759,58.378319304858486,-20.9226972588529,1.5405376470265109,4,-0.18000030517578125,-2.239999771118164,-6.4599995613098145,-4.129999160766605,0.4500007629394531,2,0.021326308851847386,-1.3255866219153372,33.939998626708984,1.0576974569836664,34.34999847412109,-1.1296293025802366,33.25,0.021326308851847386 7357,2002-04-11,34.220001220703125,34.5,34.11999893188477,34.22999954223633,41500.0,-0.0002920923653786378,-2.619007829104099,-0.033327823201047775,73.14051758019805,75.43436175375247,-0.34805001808461355,-1.935698997703632,-4.45806984826978,-3.5148276101159297,35.20448988478171,0.38000106811522727,1.9860171727874238,1.5105012893676744,-1.5959702815508905,4.616972860286243,-0.04273449609161162,3.063737074826957,-0.9249598144531248,57.83786904648986,-19.065075954608588,1.553235785459284,4,-0.14500045776367188,-1.840001106262207,-6.260001182556152,-4.120000839233402,0.6399993896484304,3,0.0344827663086662,1.8235254518731276,34.22999954223633,-1.3255866219153372,33.939998626708984,1.0576974569836664,34.34999847412109,0.0344827663086662 7358,2002-04-12,33.240001678466804,33.97999954223633,33.11999893188477,33.970001220703125,57100.0,-0.028638208862582393,1.2933466255016164,73.01220908050291,56.463620348390364,73.78389435515348,0.6641702790527404,-0.7807156645561761,-3.4205064488293715,-2.5033997214069217,35.90095863186909,1.1000022888183523,1.900151878163797,0.39400167465210956,-2.5407008375295064,3.328704186833722,-1.0733495814386984,1.8613529307429175,1.759998321533196,6.383121191645842,-65.68952562929783,1.4673512560908066,4,0.8199977874755788,-0.7000017166137766,-4.857501506805427,-3.140001296997081,1.6799964904785014,4,0.055956579474519375,-2.619007829104099,34.220001220703125,1.8235254518731276,34.22999954223633,-1.3255866219153372,33.939998626708984,0.055956579474519375 7359,2002-04-15,33.259998321533196,33.84999847412109,33.049999237060554,33.490001678466804,87800.0,0.0006015836960484577,-1.4615303355752065,0.3150732892639945,58.588958311514766,71.76171592816694,0.6305287523503154,-0.6065611011068057,-3.369592033542631,-2.4976002052852877,37.01578711708845,0.7999992370605327,1.741222645129632,0.27099838256835085,-2.431389316426639,2.9733860815633406,-1.0801954669291476,1.6221922320658457,1.7024016571045024,10.76917960565758,-57.51828999158596,1.351193849497495,4,0.7650012969970774,-0.7199983596801687,-4.787497997283928,-3.159997940063473,1.770000457763679,0,0.04930857748371986,1.2933466255016164,33.240001678466804,-2.619007829104099,34.220001220703125,1.8235254518731276,34.22999954223633,0.04930857748371986 7360,2002-04-16,33.93000030517578,33.950000762939446,33.509998321533196,33.509998321533196,76500.0,0.02014437815556991,-1.0952398252512892,-1.8260689289149012,55.371917501592094,69.83864688585791,-0.056375375727377275,-1.0616389506543058,-3.9761991170738256,-3.1425979207640182,38.419889207525515,0.69000244140625,1.655439720002839,0.7700003623962388,-1.6942276542238162,3.234228379016294,-0.4621136459137887,2.0021143707062663,0.955903643798834,60.68969690273034,-4.096853798404645,1.2321140083100268,4,0.09499931335449219,-1.390000343322754,-5.404999732971191,-3.8299999237060582,1.6399993896484375,1,0.050692637937900464,-1.4615303355752065,33.259998321533196,1.2933466255016164,33.240001678466804,-2.619007829104099,34.220001220703125,0.050692637937900464 7361,2002-04-17,34.200000762939446,34.310001373291016,33.900001525878906,34.18000030517578,59700.0,0.007957573101538662,2.416641500437098,0.047619912625662335,53.44829173775373,66.3091200573237,-0.3121741775168303,-1.0981077571772175,-4.169333601752555,-3.389921684927174,39.80445657774432,0.4099998474121094,1.5660567577632634,0.8560008049011145,-1.3097069545912916,3.0217085643935206,-0.22685307484508854,1.9388546846473176,0.6124669975586059,79.31040833024153,17.566329946270578,1.082853879746203,4,-0.17500114440917258,-1.6600008010864187,-5.1525011062622,-4.100000381469723,1.7599983215332102,2,0.026023373385794857,-1.0952398252512892,33.93000030517578,-1.4615303355752065,33.259998321533196,1.2933466255016164,33.240001678466804,0.026023373385794857 7362,2002-04-18,34.65999984741211,34.959999084472656,34.150001525878906,34.299999237060554,66600.0,0.0134502653278048,-1.454552810755199,17.999618539010427,59.932671176661785,64.73367388157712,-0.7700675517274149,-1.2994571322911384,-4.544247127377773,-3.8179521014386566,41.43870953625747,0.80999755859375,1.4289807205800358,1.1094999313354492,-0.6816653540984987,2.9006652167693936,0.21391728861847525,2.005082574052423,-1.6100006103515554,84.29323240695427,24.10942780808159,0.8955826427169727,4,-0.6350002288818359,-2.119999885559082,-5.610000133514404,-4.559999465942386,0.970001220703125,3,0.0005770472548101147,2.416641500437098,34.200000762939446,-1.0952398252512892,33.93000030517578,-1.4615303355752065,33.259998321533196,0.0005770472548101147 7363,2002-04-19,34.889999389648445,35.0,34.43000030517578,34.669998168945305,35900.0,0.006635878339552592,1.5908933277847135,0.6111134658585688,59.523811068473336,62.700087204404475,-0.8302816051902226,-1.2775602027867805,-4.6840895043955015,-4.019111150254545,42.96131226697254,0.5699996948242188,1.3507252559496479,1.1379995346069407,-0.23717317770901047,2.513172246922892,0.45041317844896156,1.8255858907649198,-1.801800155639647,94.35894526596289,36.33338230372958,0.6875863561579768,4,-0.8649997711181712,-2.3499994277954173,-5.702499389648445,-4.789999008178722,0.25,4,-0.0008598102557086928,-1.454552810755199,34.65999984741211,2.416641500437098,34.200000762939446,-1.0952398252512892,33.93000030517578,-0.0008598102557086928 7364,2002-04-22,35.209999084472656,35.33000183105469,34.75,34.84999847412109,53200.0,0.009171673844143191,-1.0714441416893732,1.636357331113812,60.134006561030795,61.223347968767904,-1.1347972824710268,-1.4481315039936717,-4.8941700616466335,-4.309713495621651,43.28157018642033,0.5800018310546875,1.1968015709103383,1.3159992218017607,-0.04474980601909806,2.6767482496226194,0.6356247078913313,1.99637373571219,-2.045327819824209,93.40645520988133,36.67114567841825,0.6803745139104307,4,-1.019998550415039,-2.504998207092285,-5.8924994468688965,-5.109998703002933,-0.1699981689453125,0,-0.008236322722747214,1.5908933277847135,34.889999389648445,-1.454552810755199,34.65999984741211,2.416641500437098,34.200000762939446,-0.008236322722747214 7365,2002-04-23,35.09999847412109,35.349998474121094,35.009998321533196,35.220001220703125,69800.0,-0.0031241298838907694,-1.2666446264177214,-0.3333403975755652,60.033426468149145,59.62635786152934,-0.9420087779784581,-1.1647209270569618,-4.694861645518625,-4.177682259808339,43.62425177694267,0.34000015258789773,1.1549456120188495,1.0579986572265554,-0.13276539354094297,2.2487627079940538,0.4626166318428062,1.6533806826103046,-1.8054073754882651,82.75858440232727,25.362436176379134,0.5953820253837492,4,-0.8999996185302663,-2.3849992752075124,-5.654998779296868,-5.014999389648434,-0.09999847412108664,1,-0.001994293386531676,-1.0714441416893732,35.209999084472656,1.5908933277847135,34.889999389648445,-1.454552810755199,34.65999984741211,-0.001994293386531676 7366,2002-04-24,34.639999389648445,35.09999847412109,34.630001068115234,35.09999847412109,87000.0,-0.013105387591734408,1.0434710497072952,3.8332379680840845,54.1062698068018,57.51144144226309,-0.46682691322729397,-0.6299054824541273,-4.140676784466137,-3.693313630413872,43.063555951626746,0.46999740600585227,0.9575874499026114,0.5299995422363324,-0.6325378995201589,1.6925369839928237,-0.05126917864190972,1.1112682631145745,-1.1809757009765605,40.83325915847624,-13.447567650318653,0.581268720878244,4,-0.4400005340576243,-1.8550004959106516,-4.999999523162849,-4.844999313354499,0.7700004577636648,2,0.026847584340711217,-1.2666446264177214,35.09999847412109,-1.0714441416893732,35.209999084472656,1.5908933277847135,34.889999389648445,0.026847584340711217 7367,2002-04-25,34.110000610351555,34.490001678466804,33.889999389648445,34.0,140200.0,-0.015300195976772124,-2.636357331114042,-0.23913223757317623,57.33789795607492,57.60858339867249,0.051324694342838484,-0.07957103213085048,-3.52199843889883,-3.147847321922395,41.777261532678565,0.75,0.7977190951997741,-0.015499305725107604,-1.1688639735390396,1.1378653620888244,-0.5921816396320736,0.5611830281818584,-0.4996989388437356,15.068586209598555,-43.22755650520418,0.5766823339069649,4,0.08999824523926492,-1.2750015258788991,-4.390000820159905,-4.360000610351555,0.520000457763679,3,0.05423624863728893,1.0434710497072952,34.639999389648445,-1.2666446264177214,35.09999847412109,-1.0714441416893732,35.209999084472656,0.05423624863728893 7368,2002-04-26,34.06999969482422,34.209999084472656,33.900001525878906,33.900001525878906,55900.0,-0.0011727034538719927,-2.647069383358765,1.5454293244556414,47.08334326745033,56.330181727109775,0.2474659433987796,0.007270307627265993,-3.3922767772714053,-3.0863869480471777,40.70548332946174,0.30999755859375,0.59100279499377,-0.08500022888183878,-1.1983349355882211,1.0283344778245436,-0.64166758223503,0.4716671244713524,-0.32052227910733677,12.328795756799407,-39.769084114391504,0.5566673533531906,4,0.3599987030029297,-1.2350006103515625,-4.349999904632568,-4.5299987792968714,0.6500015258789062,4,0.04578812407585686,-2.636357331114042,34.110000610351555,1.0434710497072952,34.639999389648445,-1.2666446264177214,35.09999847412109,0.04578812407585686 7369,2002-04-29,33.669998168945305,34.5,33.509998321533196,34.31999969482422,67300.0,-0.01174057908605386,-1.0412380053484196,-3.823579570954175,47.1816219083213,55.42014888341301,0.7953853538917386,0.42097962287321167,-2.876983367033681,-2.6678324377742726,39.29681582682182,0.990001678466804,0.38721168604868694,-0.48000164031983417,-1.60148509341618,0.6414818127765116,-1.040743366868007,0.08074008622833873,1.6800003051757884,8.69564315997882,-42.748683859300726,0.5607417265481739,4,0.760000228881843,-0.43999862670897727,-3.949998378753655,-4.349998474121083,1.240001678466804,0,0.043659082288247886,-2.647069383358765,34.06999969482422,-2.636357331114042,34.110000610351555,1.0434710497072952,34.639999389648445,0.043659082288247886 7370,2002-04-30,34.860000610351555,34.900001525878906,33.59999847412109,33.669998168945305,93700.0,0.03534310977491595,1.0472420131921882,-1.8307686890383263,55.53603884153846,55.65212078383354,-0.27806482838312974,-0.7391888459535423,-3.8974481661052565,-3.8344091566115637,37.71256018084079,1.3000030517578196,0.4400013815868249,0.6670007705688406,-0.4954662554468925,1.8294677965845736,0.08576725756097403,1.248234283576707,0.4531978607177791,84.90579618002491,32.92008153989052,0.5812335130078663,4,-0.43000221252440696,-1.2500009536743093,-4.565001010894768,-5.585000991821278,-1.2900009155273366,1,0.005163519851526743,-1.0412380053484196,33.669998168945305,-2.647069383358765,34.06999969482422,-2.636357331114042,34.110000610351555,0.005163519851526743 7371,2002-05-01,36.84000015258789,36.900001525878906,34.75,34.779998779296875,136400.0,0.05679860893772859,-1.028304348217258,1.7310900394932554,67.10182104487848,56.44869299141317,-2.060926971459189,-2.622072822018481,-5.661741647867778,-5.776038111044706,36.60203430337507,2.1500015258789062,0.5377053838479782,2.500000381469725,0.8515626148802085,4.148438148059242,1.6757814981749632,3.324219264764487,-3.3300018310546946,98.23004965853428,45.04370811354728,0.824218883294759,5,-1.635000228881836,-2.289999008178711,-6.5450005531311035,-7.565000534057614,-2.9300003051757812,2,-0.04994571511853363,1.0472420131921882,34.860000610351555,-1.0412380053484196,33.669998168945305,-2.647069383358765,34.06999969482422,-0.04994571511853363 7372,2002-05-02,35.7599983215332,36.599998474121094,35.56999969482422,36.59000015258789,58900.0,-0.029316010493523836,1.4235308901275459,-0.4029132416201712,66.23708730246898,57.19461257296824,-0.9034931800288888,-1.4900922571992368,-4.3767151115139455,-4.6610015630024435,35.28454468105997,1.2700004577636719,0.6023292729100831,1.338498687744142,-0.4234888538585011,3.100486229346785,0.4575049169428169,2.219492458545467,-2.18219993591309,66.37161867917084,6.964875512924195,0.8809937708013224,5,-0.5549983978271484,-0.7849979400634766,-5.01499795913697,-6.03499794006348,-1.9699974060058594,3,-0.009787429825194871,-1.028304348217258,36.84000015258789,1.0472420131921882,34.860000610351555,-1.0412380053484196,33.669998168945305,-0.009787429825194871 7373,2002-05-03,35.97999954223633,36.29999923706055,35.29999923706055,35.86000061035156,58300.0,0.006152159704399418,1.6315847592468968,-0.14457670741796122,67.08542039270262,57.96699188759845,-1.064568658797917,-1.5758782357059147,-4.393612281681747,-4.859821214282682,34.78053930672659,1.0,0.6776594955719517,1.4219999313354492,-0.3803795577234226,3.224379420394321,0.5208101868060098,2.3231896758648887,-2.33575709381104,72.86132407004189,7.000607548419026,0.9011897445294375,5,-0.7749996185302734,-1.0049991607666016,-4.8949985504150355,-5.984998703002926,-2.930000305175774,4,-0.037520802982122126,1.4235308901275459,35.7599983215332,-1.028304348217258,36.84000015258789,1.0472420131921882,34.860000610351555,-0.037520802982122126 7374,2002-05-06,35.68000030517578,36.18000030517578,35.560001373291016,35.97999954223633,42000.0,-0.008337944437947553,-1.2963046687906639,-2.5000158947134183,61.5283207198767,58.1330912489015,-0.7720811222677852,-1.2344190285819252,-3.8907746056563823,-4.540010204564382,34.166815701749606,0.6199989318847656,0.6697101732786805,1.0555006027221694,-0.8115484056711537,2.9225496111154925,0.12197609852550784,1.989025106918831,-1.9706426752014181,63.03030022795693,-3.340573757398758,0.9335245041966626,5,-0.47500038146972656,-0.7049999237060547,-4.539999485015869,-5.684999465942379,-2.9799995422363352,0,-0.026905803706885,1.6315847592468968,35.97999954223633,1.4235308901275459,35.7599983215332,-1.028304348217258,36.84000015258789,-0.026905803706885 7375,2002-05-07,35.150001525878906,35.75,35.049999237060554,35.68000030517578,62200.0,-0.014854225750104422,1.0895602268327467,1.7666670905229964,56.05095850922649,58.34916777139314,-0.26177157089552594,-0.6420396455451964,-3.166683864223156,-3.9884499488790013,32.88532216453864,0.700000762939446,0.6369537319478695,0.4650016784667983,-1.3870127065918396,2.317016063525436,-0.46100551406252066,1.3910088709961173,-1.3768310179864542,18.604708929933818,-44.223843013140666,0.9260071925293203,5,0.05499839782714844,-0.1750011444091797,-3.9675006866455043,-5.155000686645504,-2.75,1,-0.006827927967231973,-1.2963046687906639,35.68000030517578,1.6315847592468968,35.97999954223633,1.4235308901275459,35.7599983215332,-0.006827927967231973 7376,2002-05-08,34.959999084472656,35.400001525878906,34.580001831054695,35.400001525878906,79800.0,-0.005405474627543372,2.7272506588985665,0.83019519778891,51.9788853140807,57.75372192228267,-0.024142438993067117,-0.41586496930015926,-2.790789349659157,-3.7801670558624565,31.31824847508897,0.8199996948242116,0.5676631172731277,0.2384992599487319,-1.6045103740778472,2.081508893975311,-0.6830055570645541,1.160004076962018,-1.1242919562204747,18.811776481030062,-39.595509690331326,0.9215048170132889,5,0.24500083923339844,0.015001296997070312,-3.5024991035461426,-4.744998931884766,-2.5099983215332102,2,-0.03975970898311032,1.0895602268327467,35.150001525878906,-1.2963046687906639,35.68000030517578,1.6315847592468968,35.97999954223633,-0.03975970898311032 7377,2002-05-09,35.400001525878906,35.599998474121094,35.09999847412109,35.09999847412109,44600.0,0.012585882520851577,-2.333299425258015,-0.6818213344430735,53.27343759181702,58.441510180545635,-0.2926947474366983,-0.8041618640717303,-3.046270284153266,-4.206968765390911,29.569017354733095,0.6399993896484375,0.5145219936810577,0.6195016860961928,-1.2314437395198112,2.470447111712197,-0.3059710267118092,1.5449743989041949,-1.5030085096741885,47.67447276146773,-5.92966731777873,0.925472712808002,5,-0.19500160217285156,-0.4250011444091797,-3.9300012588500977,-5.185001373291016,-3.0600013732910156,3,-0.04209044108027915,2.7272506588985665,34.959999084472656,1.0895602268327467,35.150001525878906,-1.2963046687906639,35.68000030517578,-0.04209044108027915 7378,2002-05-10,35.09999847412109,35.150001525878906,34.689998626708984,35.150001525878906,47700.0,-0.008474662113743259,17.398992981385412,-0.16667514368548844,49.292146448802086,58.676012907265715,0.18861325176703758,-0.3769966105763345,-2.5636839980453345,-3.8958544938540562,29.155239438644887,0.7100028991699219,0.5318971779658526,0.2264987945556598,-1.4798028687362788,1.9328004578475984,-0.6266520370903095,1.079649626201629,-1.1429452877228883,32.4998211858944,-15.405775375547854,0.8531508316459708,5,0.15000152587891336,-0.12499809265136008,-3.259998321533196,-4.884998321533196,-2.3499984741210866,4,-0.03732186938867221,-2.333299425258015,35.400001525878906,2.7272506588985665,34.959999084472656,1.0895602268327467,35.150001525878906,-0.03732186938867221 7379,2002-05-13,34.900001525878906,35.310001373291016,34.720001220703125,35.09000015258789,60800.0,-0.00569791900104033,-1.145458076418896,3.799740616416915,48.72775611588519,57.919537048859794,0.649764308868555,-0.050420134069732114,-2.1996508033450795,-3.680048311746827,28.876545352504774,0.5900001525878906,0.5680141607225337,-0.055498313903811436,-1.583641024186221,1.4726443963785982,-0.8195696690450163,0.7085730412373934,-0.8840893726910934,27.350444070581347,-15.479489333600156,0.7640713551412035,5,0.8400001525878906,0.07499885559082031,-2.8675012588500977,-4.685001373291016,-2.3900032043457102,0,-0.05300865925311049,17.398992981385412,35.09999847412109,-2.333299425258015,35.400001525878906,2.7272506588985665,34.959999084472656,-0.05300865925311049 7380,2002-05-14,35.650001525878906,35.79999923706055,34.810001373291016,34.810001373291016,49200.0,0.021489970407132075,-1.3571373427005327,-4.421085389603871,56.196325163493476,56.70781528426147,0.026385421450967783,-0.7008899901614001,-2.7899587664441796,-4.426642535123619,28.659320169224856,0.9899978637695312,0.706805074285171,0.608501625061038,-0.8694100428178331,2.086413292939909,-0.13045420887839754,1.3474574590004735,-1.5764075852372699,87.70507949908534,42.77926747104934,0.7389558339394356,5,-0.060001373291015625,-0.6750011444091797,-3.397500991821289,-5.435001373291016,-2.75,1,-0.08274896596562575,-1.145458076418896,34.900001525878906,17.398992981385412,35.09999847412109,-2.333299425258015,35.400001525878906,-0.08274896596562575 7381,2002-05-15,35.09000015258789,35.20000076293945,34.209999084472656,34.709999084472656,83000.0,-0.01570831274395601,2.2999930064150247,0.45238214177047337,55.99020864685238,55.56927321141518,0.34871491184911463,-0.07461914388062496,-2.0937900419981474,-3.869171636714878,27.857301540070022,1.44000244140625,0.8778113194608608,0.004000282287599077,-1.4198333342075102,1.4278338987827084,-0.707916525959952,0.7159170905351502,-0.9598780602415076,55.34597381534467,6.368990550159673,0.7119168082475541,5,0.16499900817871094,-0.11499977111816406,-2.197500705718994,-4.590000152587891,-1.8899993896484446,2,-0.07665997762928467,-1.3571373427005327,35.650001525878906,-1.145458076418896,34.900001525878906,17.398992981385412,35.09999847412109,-0.07665997762928467 7382,2002-05-16,34.68000030517578,34.990001678466804,34.34999847412109,34.84000015258789,104100.0,-0.011684236125085068,1.7826050901008987,-0.42105104652913716,53.56725057488085,54.067254342768315,0.6586727336011364,0.35516543080930063,-1.574402754188391,-3.4564478590994767,26.51092995820804,0.740001678466804,0.9051076972776855,-0.4069995880126953,-1.829600979970941,1.0156018039455503,-1.1183002839918217,0.30430110796643106,-0.49448062415874716,29.559822364680226,-23.059309239530382,0.7113006959791237,5,0.5149993896484375,0.2950000762939453,-1.6600008010864258,-4.180000305175781,-1.4300003051757812,3,-0.064302177699333,2.2999930064150247,35.09000015258789,-1.3571373427005327,35.650001525878906,-1.145458076418896,34.900001525878906,-0.064302177699333 7383,2002-05-17,34.860000610351555,35.0,34.68000030517578,34.68000030517578,116800.0,0.005190320172774321,-2.5555461365659307,-1.1250029802350365,57.14286368494758,53.5799813388873,0.3387123052926171,0.18214091904349772,-1.6416358274046345,-3.638717359860536,25.066102953353198,0.31999969482421875,0.6567301770479048,-0.22549934387208026,-1.6490382551464364,1.198039567402276,-0.9372687995092548,0.48627011176509427,-0.6500015258788991,40.8805951886831,-16.580141771762136,0.7117694556371768,5,0.14499855041504617,0.11499977111817117,-1.6325001716613698,-4.360000610351555,-1.3699989318847514,4,-0.07228916849230804,1.7826050901008987,34.68000030517578,2.2999930064150247,35.09000015258789,-1.3571373427005327,35.650001525878906,-0.07228916849230804 7384,2002-05-20,34.919998168945305,35.20000076293945,34.59000015258789,34.860000610351555,49400.0,0.0017211003311323747,-1.0333405388909858,0.33331920484890903,50.41664944755802,52.953946998701916,0.17832383002554764,0.1046697233322007,-1.5948706011711025,-3.7044904109787353,23.377064742823105,0.6100006103515625,0.48095151063289165,-0.1510017395019574,-1.5751088601424499,1.273105381138535,-0.8630552998222001,0.5610518208182853,-0.6561990356445264,44.654026184654874,-8.949472203399658,0.7120535603202461,5,0.08500099182129617,0.05500221252442117,-1.6199984550476003,-4.419998168945305,-1.9199981689453054,0,-0.06214198976892005,-2.5555461365659307,34.860000610351555,1.7826050901008987,34.68000030517578,2.2999930064150247,35.09000015258789,-0.06214198976892005 7385,2002-05-21,35.029998779296875,35.34000015258789,34.84999847412109,34.84999847412109,34500.0,0.00315007491751218,-4.4444538634337185,3.000127161749864,33.020643001254626,50.847475630610134,0.05532915018992668,-0.011429997051337182,-1.6107479531958546,-3.8270303734066005,21.635182163838774,0.490001678466804,0.26629993849575584,-0.037501144409176845,-1.4616522570629513,1.3866499682445976,-0.7495767007360641,0.6745744119177104,-0.7134755981445338,72.56627608254593,23.59121609570154,0.712075556326889,5,-0.024999618530273438,0.1750011444091797,-1.7474989891052246,-4.529998779296875,-1.529998779296875,1,-0.07193835414156591,-1.0333405388909858,34.919998168945305,-2.5555461365659307,34.860000610351555,1.7826050901008987,34.68000030517578,-0.07193835414156591 7386,2002-05-22,35.56999969482422,35.650001525878906,34.950000762939446,35.09999847412109,40100.0,0.015415384937052634,1.2222074210424563,2.6111134658584536,48.01671775488962,50.26339564872931,-0.43476357983783487,-0.5040269807501616,-2.035837303847117,-4.379591661248355,20.579705211312042,0.7000007629394602,0.1360119547619263,0.4559997558593736,-0.9701090201955864,1.8821085319143336,-0.2570546321681064,1.1690541438868536,-1.2018069467773458,93.84602744228087,45.12703939640569,0.7130543880274793,5,-0.5650005340576172,-0.36499977111816406,-2.2874999046325684,-5.069999694824219,-0.9599990844726634,2,-0.07506320471894246,-4.4444538634337185,35.029998779296875,-1.0333405388909858,34.919998168945305,-2.5555461365659307,34.860000610351555,-0.07506320471894246 7387,2002-05-23,35.959999084472656,36.150001525878906,35.400001525878906,35.400001525878906,34600.0,0.010964278689751694,-1.67858310626703,1.1914810726576017,49.79838260006845,50.31964410998113,-0.8235820491657435,-0.7887631062664937,-2.3259458702851816,-4.786717284393362,20.79251755491877,0.75,0.10053726528130369,0.7534992218017607,-0.6379831252353938,2.144981568838915,0.05775804828318343,1.4492403953203379,-1.541170160869143,87.82036704202277,40.41383339389975,0.695741173518577,5,-0.779998779296875,-0.7549991607666016,-2.677499294281006,-5.459999084472656,-1.5099983215332102,3,-0.07675190188547487,1.2222074210424563,35.56999969482422,-4.4444538634337185,35.029998779296875,-1.0333405388909858,34.919998168945305,-0.07675190188547487 7388,2002-05-24,35.630001068115234,36.36000061035156,35.560001373291016,36.150001525878906,40600.0,-0.009176808252476132,-1.4242406727740369,-0.9285762942779292,49.49900580919335,50.4053385203487,-0.45873810747232824,-0.3540538647408482,-1.872041791831343,-4.473383551444769,21.08550392696939,0.7999992370605469,0.11328722907017408,0.345501136779788,-0.9492738085345138,1.6402760820940898,-0.3018863358773629,0.9928886094369389,-1.1615486924662122,58.75709867563228,12.776347318759917,0.6473874726571525,5,-0.345001220703125,-0.4250011444091797,-2.347501277923584,-5.130001068115234,-1.1200027465820384,4,-0.06679767041166507,-1.67858310626703,35.959999084472656,1.2222074210424563,35.56999969482422,-4.4444538634337185,35.029998779296875,-0.06679767041166507 7389,2002-05-28,35.139999389648445,35.849998474121094,35.0,35.75,71500.0,-0.013752502491651164,1.0987679903549092,1.1730770641528676,49.898968414335926,49.705632214886755,0.07698300141240821,0.26532670360100497,-1.2577270479991611,-3.9920473606483426,21.663222256603476,0.8499984741210938,0.06809491639968712,-0.2180006027221637,-1.2712481661291832,0.8352469606848558,-0.7446243844256699,0.3086231789813425,-0.6229160309948227,19.205331473987684,-28.98919194138611,0.5266237817035091,5,0.14500045776366477,0.06500053405761008,-1.8574995994567942,-4.639999389648445,-1.5699996948242259,1,-0.04695497267617188,-1.4242406727740369,35.630001068115234,-1.67858310626703,35.959999084472656,1.2222074210424563,35.56999969482422,-0.04695497267617188 7390,2002-05-29,35.040000915527344,35.09999847412109,34.720001220703125,35.09999847412109,88300.0,-0.002845716444450419,11.667090539168582,0.0983565550191255,50.82306400213497,49.131505032140375,0.09091381371526808,0.40001052345824206,-1.035560624403928,-3.898829092829409,21.71086916778373,0.4199981689453196,0.07994869219776746,-0.32699909210204936,-1.3652992783423983,0.7113010941382996,-0.8461491852222238,0.1921510010181251,-0.47525919352921875,19.5121837754352,-31.060687788107092,0.519150093120175,5,0.3149986267089844,0.16499900817871094,-1.5925002098083496,-4.375,-1.2800025939941477,2,-0.05821920268910019,1.0987679903549092,35.139999389648445,-1.4242406727740369,35.630001068115234,-1.67858310626703,35.959999084472656,-0.05821920268910019 7391,2002-05-30,35.0,35.09999847412109,34.700000762939446,35.09999847412109,58100.0,-0.0011415786096516944,7.00007629511062,1.666709053916661,45.51567704047857,48.236885750540125,0.13053252748211008,0.31104265412503906,-0.8716601216560207,-3.856648845474414,20.148486955124667,0.3999977111816406,0.11316422944628357,-0.2749999999999986,-1.0585814020821829,0.5085814020821857,-0.6667907010410872,0.11679070104109002,-0.3885530819242575,18.072244857627105,-31.50954227469743,0.3917907010410905,5,0.47500038146972656,0.2049999237060547,-1.5425009727478027,-4.325000762939453,-1.7900009155273438,3,-0.042857142857142816,11.667090539168582,35.040000915527344,1.0987679903549092,35.139999389648445,-1.4242406727740369,35.630001068115234,-0.042857142857142816 7392,2002-05-31,35.40999984741211,35.70000076293945,34.75,35.25,68800.0,0.011714281354631595,1.5675638058220396,-1.6000228885329588,53.39170298423126,47.8200901171272,-0.18442101676988187,-0.13336007434230623,-1.1507639933004512,-4.257911675073018,18.72812225689112,0.9500007629394531,0.023473022600569493,0.15249977111816548,-0.6005118322508878,0.9055113744872187,-0.2240060305663576,0.5290055728026886,-0.7527818371803008,42.77103311663118,-8.60090409091989,0.37650580168452513,5,0.06500053405761719,-0.2049999237060547,-1.9175009727478027,-4.7350006103515625,-2.7700004577636648,4,-0.022592466549220314,7.00007629511062,35.0,11.667090539168582,35.040000915527344,1.0987679903549092,35.139999389648445,-0.022592466549220314 7393,2002-06-03,34.630001068115234,35.31999969482422,34.630001068115234,35.31999969482422,100900.0,-0.022027641419317345,1.0,-4.312495529647379,47.3786351673764,47.482532974884805,0.6252757536100191,0.5695137868905391,-0.2568726122379843,-3.468193969425297,17.553415535829465,0.779998779296875,-0.04617215097759697,-0.5599990844726577,-1.2816930695284086,0.16169490058309322,-0.9208460770005331,-0.19915209194478223,2.270000457763672,0.0,-52.16285313156741,0.3608469925278741,6,0.8649997711181641,0.5749988555908203,-1.112502098083496,-3.9550018310546875,-3.2800006866455043,0,-0.00519781402321462,1.5675638058220396,35.40999984741211,7.00007629511062,35.0,11.667090539168582,35.040000915527344,-0.00519781402321462 7394,2002-06-04,34.720001220703125,34.900001525878906,34.630001068115234,34.630001068115234,74100.0,0.0025989070116072543,-5.0,-0.13043526335284913,39.643644235556394,48.21842200091833,0.5631431100498787,0.4257328557542692,-0.278265341446982,-3.5467354851679715,16.3152262038807,0.2700004577636719,-0.06100878236989615,-0.4219989776611328,-1.1341076953572156,0.29010974003494994,-0.7780533365091742,-0.06594461881309144,2.1346002960205084,8.411231612797422,-37.63415359809316,0.35605435884804015,6,0.7749996185302734,0.4849987030029297,-1.0875024795532227,-4.045001983642578,-3.7600021362304688,1,-0.006048470385557114,1.0,34.630001068115234,1.5675638058220396,35.40999984741211,7.00007629511062,35.0,-0.006048470385557114 7395,2002-06-05,34.90999984741211,35.0,34.650001525878906,34.700000762939446,100600.0,0.005472310484703868,-1.258072455207718,2.3333192048489746,47.81552768806851,48.19606754904931,0.3959733931947227,0.22854986856938808,-0.38861950059141037,-3.7100032344663916,15.77818932545939,0.34999847412109375,-0.1201496179868684,-0.2200002670288086,-0.9395907242306336,0.4995901901730164,-0.5797954956297175,0.13979496157210036,1.9001096603393535,26.168117678096504,-17.92829463444261,0.35979522860091234,6,0.5850009918212891,0.3400001525878906,-1.080000877380371,-4.2350006103515625,-4.760000228881836,2,-0.03838442161113975,-5.0,34.720001220703125,1.0,34.630001068115234,1.5675638058220396,35.40999984741211,-0.03838442161113975 7396,2002-06-06,33.56999969482422,34.779998779296875,33.209999084472656,34.759998321533196,72800.0,-0.03838442161113975,1.5528459823159253,-5.66668483197071,39.00988498488472,46.99734559180668,1.5896023826052357,1.5379256615449748,0.980345086726615,-2.3452043546936707,15.440680605536873,1.7000007629394531,-0.14803252974418513,-1.4905004501342773,-2.4923614098969296,-0.48863949037162513,-1.9914309300156035,-0.9895699702529512,3.1965076441345204,14.457846091623145,-30.17705034641662,0.5009304798813244,6,1.2150001525878906,1.4850006103515625,0.4499993324279785,-2.895000457763672,-4.379999160766605,3,0.005659774454459532,-1.258072455207718,34.90999984741211,-5.0,34.720001220703125,1.0,34.630001068115234,0.005659774454459532 7397,2002-06-07,33.90999984741211,33.97999954223633,33.02000045776367,33.09999847412109,50100.0,0.010128095194481324,1.0210490810602442,-0.680674208449414,40.88290186700687,46.04000070934151,1.0373137674673245,1.1389704535822034,0.6570936505179432,-2.6501933598585516,14.976209023432347,0.9599990844726562,-0.06109637901200671,-1.0760002136230469,-2.1871949300596825,0.03519450281358871,-1.6315975718413682,-0.5204028554047255,2.714247161367183,38.695638472727396,-6.149189828656446,0.555597358218319,6,0.5249996185302734,0.8999996185302734,0.9675006866455078,-2.4599990844726562,-4.520000457763668,4,-0.020642900798859,1.5528459823159253,33.56999969482422,-1.258072455207718,34.90999984741211,-5.0,34.720001220703125,-0.020642900798859 7398,2002-06-10,33.790000915527344,33.799999237060554,33.5,33.799999237060554,25300.0,-0.0035387476385944083,59.009919877825325,-0.01234358590354879,39.27895661086742,44.85999939784501,0.9709683182639139,1.2182562528902423,0.8031083478721825,-2.49105481579603,15.015109679225736,0.4099998474121094,-0.12147156229864464,-1.1304992675781236,-2.361390575141577,0.10039203998532997,-1.7459449213598504,-0.5150536137963968,2.617991300191008,38.888920999142655,-5.733013100199592,0.6154456537817283,6,0.5699996948242188,0.8999996185302734,1.2999992370605469,-2.3400001525878906,-4.89000129699707,0,-0.03403378202782015,1.0210490810602442,33.90999984741211,1.5528459823159253,33.56999969482422,-1.258072455207718,34.90999984741211,-0.03403378202782015 7399,2002-06-11,33.049999237060554,34.02000045776367,33.049999237060554,33.799999237060554,38900.0,-0.02190001948554965,-1.5866699218749811,75.01259061421605,33.22033635297994,42.90414077016111,1.5458932609278335,1.910506746507565,1.5517142697447284,-1.714861225342304,15.076066871283441,0.9700012207031179,-0.25235948356102966,-1.7780008316039968,-3.266477401664652,-0.28952426154334177,-2.5222391166343243,-1.0337625465736693,3.1547134731805144,1.5150902137583182,-37.93739106350842,0.7442382850303272,6,1.3100013732910085,1.6400012969970632,2.0400009155273366,-1.459998130798347,-4.369998931884773,1,-0.05143718289967558,59.009919877825325,33.790000915527344,1.0210490810602442,33.90999984741211,1.5528459823159253,33.56999969482422,-0.05143718289967558 7400,2002-06-12,32.700000762939446,33.15999984741211,32.639999389648445,33.0,87700.0,-0.01058996920425459,-1.4761809611175694,0.3999989827474053,24.868640022554132,40.610025545947295,1.7087491850185543,2.1377715191290108,1.89901266818773,-1.3228340869125148,14.824325348882839,0.5200004577636648,-0.3818405035723771,-1.980499267578132,-3.6936982634630127,-0.26730027169325155,-2.8370987655205724,-1.1238997696356918,3.313629212152982,2.8038032899092897,-28.538564092921916,0.8565994979424415,6,1.4699993133544993,1.799999237060554,2.3899993896484446,-0.9999999999999929,-5.650001525878896,2,-0.0532110592620787,-1.5866699218749811,33.049999237060554,59.009919877825325,33.790000915527344,1.0210490810602442,33.90999984741211,-0.0532110592620787 7401,2002-06-13,32.400001525878906,32.790000915527344,32.34999847412109,32.700000762939446,44700.0,-0.009174288381073814,-1.1999828340914516,0.9999999999999526,18.327396337887436,36.71399147413131,1.789319428368394,2.3462007729528835,2.1959938854321877,-0.9784515158187048,15.4277643499447,0.4400024414062571,-0.49969496051021167,-2.145998573303224,-4.125507802578234,-0.16648934402821425,-3.135753187940729,-1.1562439586657192,3.3437380023780037,2.994191159507107,-20.328170055180358,0.9897546146375041,6,1.43499755859375,1.9549980163574219,2.6899986267089844,-0.6850004196166992,-6.59000205993652,3,-0.06944450004273872,-1.4761809611175694,32.700000762939446,-1.5866699218749811,33.049999237060554,59.009919877825325,33.790000915527344,-0.06944450004273872 7402,2002-06-14,32.450000762939446,32.529998779296875,31.60000038146973,32.299999237060554,58900.0,0.0015431862563526355,5.0000369167158665,-0.5000063578449093,20.224695824117944,33.696887102658145,1.4251595275214157,2.2351677843533153,2.1360806919324062,-0.9763005638382225,16.297901844164357,0.9299983978271449,-0.6289583573824444,-1.984499359130865,-4.172470397673592,0.20347167941186228,-3.0784848784022287,-0.8905138398595014,2.954364659903881,35.12398159802669,15.61120622412625,1.0939855192713621,6,0.8499994277954173,1.5299997329711985,2.6399993896484446,-0.6750001907348562,-8.520000457763665,4,-0.10046225430616995,-1.1999828340914516,32.400001525878906,-1.4761809611175694,32.700000762939446,-1.5866699218749811,33.049999237060554,-0.10046225430616995 7403,2002-06-17,32.34000015258789,32.75,32.0,32.59999847412109,74600.0,-0.0033898492377597567,1.6785648599123983,-1.7333045114695234,21.77417432106388,31.711390445492313,1.3143841417578628,2.2627064569712942,2.263054129837279,-0.8155373442890053,17.086368807510095,0.75,-0.7431238165630205,-1.9684999465942354,-4.336161077771273,0.3991611845828018,-3.1523305121827576,-0.7846693810057133,2.607841465290605,30.5785019747362,10.571329752501502,1.1838305655885195,6,0.9600000381469727,1.640000343322754,2.75,-0.5399990081787109,-8.030000686645504,0,-0.09121832866483104,5.0000369167158665,32.450000762939446,-1.1999828340914516,32.400001525878906,-1.4761809611175694,32.700000762939446,-0.09121832866483104 7404,2002-06-18,32.75,32.77000045776367,32.09000015258789,32.09000015258789,96400.0,0.012677793614026989,-1.0606074617807704,-2.5384773390848294,28.273222255841063,29.54002317524482,0.6655410402726645,1.7726868530709226,1.8396796229453969,-1.1755475382546834,17.689297236623773,0.6800003051757812,-0.9402990567568494,-1.4500001907348619,-3.8972194255131285,0.9972190440434012,-2.6736098081239916,-0.2263905733457321,1.7961006695094426,73.71794950170494,51.43201423079187,1.2236096173891318,6,0.4399995803833008,1.2300004959106445,2.3625001907348633,-0.6049995422363281,-8.360000610351559,1,-0.11755726355632756,1.6785648599123983,32.34000015258789,5.0000369167158665,32.450000762939446,-1.1999828340914516,32.400001525878906,-0.11755726355632756 7405,2002-06-19,32.509998321533196,33.049999237060554,32.509998321533196,32.799999237060554,67100.0,-0.0073282955257039095,-2.724132487963926,-0.43939542814209015,27.239461980979414,28.232198397033116,0.5915035992661828,1.9122589688618419,2.0764595876860312,-0.8904360867389869,18.019098746917038,0.540000915527358,-1.0670025043752673,-1.5640018463134808,-4.089529533336119,0.9615258407091574,-2.8267656898248035,-0.3012380028021582,1.6825703134114818,62.7585281570911,38.2897261485891,1.2627638435113193,6,0.3000020980835032,1.4700021743774485,2.8475027084350657,-0.3599977493286062,-8.509998321533196,2,-0.11780984971077624,-1.0606074617807704,32.75,1.6785648599123983,32.34000015258789,5.0000369167158665,32.450000762939446,-0.11780984971077624 7406,2002-06-20,32.900001525878906,33.0,32.330001831054695,32.509998321533196,68200.0,0.011996408012343363,1.2711796463323717,-1.3448343900449455,26.972495686592907,26.68659771032046,0.10780316665736223,1.3828705508356762,1.6783510895315459,-1.2311666592816266,18.099259389816126,0.6699981689453054,-1.1647251168407422,-1.0404987335205078,-3.5148169992518916,1.4338195322108724,-2.2776578663861997,0.1966603993451841,0.9814589186487765,89.65532209882132,64.71320656132283,1.2371591328656901,6,-0.09000110626220703,1.0799989700317383,2.3824987411499023,-0.47500038146972656,-9.290000915527347,3,-0.17781161147414493,-2.724132487963926,32.509998321533196,-1.0606074617807704,32.75,1.6785648599123983,32.34000015258789,-0.17781161147414493 7407,2002-06-21,33.200000762939446,33.36999893188477,32.650001525878906,32.650001525878906,81100.0,0.009118517420874994,-1.6181760173118396,1.4102428670637392,35.6136825558618,26.279345037542054,-0.3391679241826253,0.9122698588101414,1.3738877875081883,-1.4799679084046957,17.486475839371302,0.7199974060058665,-1.3322953514702576,-0.6024995803833093,-2.904433602194615,1.699434441427993,-1.7534665912889622,0.5484674305223436,0.4076844740212806,87.59136485519356,57.036593785895484,1.1509670109056513,6,-0.3900003433227468,0.7799997329711985,1.914999008178718,-0.5150003433227468,-7.550001144409173,4,-0.22259039539680925,1.2711796463323717,32.900001525878906,-2.724132487963926,32.509998321533196,-1.0606074617807704,32.75,-0.22259039539680925 7408,2002-06-24,33.25,33.490001678466804,32.810001373291016,32.950000762939446,107300.0,0.0015060010816736469,-1.3448366580507076,0.5454539149252171,35.09126643298745,26.48722615754289,-0.5295047965714943,0.7112930902755252,1.3515065895583973,-1.4813117289313027,16.580217563489537,0.6800003051757884,-1.3520360114286376,-0.4335002899169922,-2.5783621365150395,1.7113615566810587,-1.5059312132160159,0.6389306333820315,-1.6499996185302699,82.85704165099875,47.456415702729906,1.0724309232990252,6,-0.7049989700317312,0.7300004959106445,1.8350000381469727,-0.3099994659423828,-7.780000686645511,0,-0.2803007427014803,-1.6181760173118396,33.200000762939446,1.2711796463323717,32.900001525878906,-2.724132487963926,32.509998321533196,-0.2803007427014803 7409,2002-06-25,33.490001678466804,33.860000610351555,33.299999237060554,33.34999847412109,132600.0,0.007218095592986584,-3.6666454740524506,0.46667853464393344,35.74299988203563,27.695488364151945,-0.782853876983836,0.3597860817270444,1.1418365646117863,-1.6648606054411985,16.291979721592813,0.6100006103515554,-1.4071693977460313,-0.1109987258911076,-2.1439888018490407,1.921991350066829,-1.1274937638700777,0.9054963120878625,-1.8522012710571332,75.81704398125133,37.62724997783468,1.016495037978968,6,-0.7600011825561594,0.48999881744384055,1.49999809265136,-0.1600008010864329,-8.540000915527354,1,-0.2741117274540753,-1.3448366580507076,33.25,-1.6181760173118396,33.200000762939446,1.2711796463323717,32.900001525878906,-0.2741117274540753 7410,2002-06-26,33.0,33.25,32.700000762939446,33.240001678466804,156700.0,-0.014631282589091743,3.230790674472229,-1.7142584670716186,43.09928546094052,30.447920488935623,-0.2747108761798174,0.7263607404164674,1.6355019361881418,-1.1289852350681073,16.627138746851887,0.790000915527358,-1.4619940731014083,-0.4990003585815401,-2.430151087829522,1.4321503706664416,-1.4645757232055345,0.4665750060424543,-1.2733115844726548,43.79076493467632,2.4916755018783903,0.9655753646239911,6,-0.26999950408935547,0.9800004959106445,1.989999771118164,0.49000072479248047,-8.65999984741211,2,-0.26090910940459267,-3.6666454740524506,33.490001678466804,-1.3448366580507076,33.25,-1.6181760173118396,33.200000762939446,-0.26090910940459267 7411,2002-06-27,33.5,33.59999847412109,32.759998321533196,33.189998626708984,141300.0,0.015151515151515138,2.2941290867884803,-1.2916633553206325,45.22145226876427,33.22533787167411,-0.6730448075112321,0.1140711073709042,1.136346956943541,-1.5752675666221805,16.833863723253987,0.8400001525878906,-1.3998160881530453,0.07599964141845561,-1.7215941295842043,1.873593412421119,-0.8227972440828779,0.9747965269197891,-1.6879790966796868,70.24786093053504,27.437212400970807,0.8987968855013314,6,-0.5699996948242188,0.48000049591064453,1.6049995422363281,-0.009999275207519531,-9.889999389648441,3,-0.28358208955223885,3.230790674472229,33.0,-3.6666454740524506,33.490001678466804,-1.3448366580507076,33.25,-0.28358208955223885 7412,2002-06-28,34.610000610351555,34.700000762939446,33.689998626708984,33.75,425100.0,0.03313434657765835,-1.0612217888533226,2.774183227711784,57.76513920015713,37.22433396935113,-1.6141756313771154,-1.1161626801770694,0.02527767972603101,-2.6239118561821257,16.314959368607003,1.200000762939446,-1.2224150507195901,1.2260002136230383,-0.4142362054689315,2.8662366327150117,0.4058820040770499,2.046118423169027,-2.716060518749991,95.49999237060547,50.03722146885636,0.8201182095459865,6,-1.2150001525878835,-0.6300001144409109,0.49499893188477273,-1.119999885559075,-10.010000228881825,4,-0.3178272119622555,2.2941290867884803,33.5,3.230790674472229,33.0,-3.6666454740524506,33.490001678466804,-0.3178272119622555 7413,2002-07-01,34.450000762939446,35.09999847412109,34.09999847412109,34.610000610351555,173100.0,-0.004622936856125137,-1.3255694293508395,-0.18604620216107037,64.89361874816348,41.29326691294251,-1.2554169396473398,-1.0227777795496351,0.17491290737503817,-2.402543857969995,16.094072002407156,1.0,-0.9689146724253632,1.0750003814697209,-0.5382019112663201,2.688202674205762,0.26839923510170394,1.8816015278377378,-2.3876970310576056,72.91673620548522,20.990424385143953,0.8066011463680205,7,-0.7350006103515554,-0.4700002670288015,0.742499351501472,-0.9600000381469656,-9.020000457763665,0,-0.2554426980993284,-1.0612217888533226,34.610000610351555,2.2941290867884803,33.5,3.230790674472229,33.0,-0.2554426980993284 7414,2002-07-02,34.509998321533196,34.799999237060554,34.25,34.34999847412109,190700.0,0.0017415836651677452,-2.055578514586209,-1.0,70.52149722850795,46.10238194044568,-1.1616656604138313,-1.1587232463613404,0.09471808497055179,-2.3931758073346643,15.861247608465042,0.549999237060554,-0.7237013944778141,1.1454980850219627,-0.4332082996419686,2.7242044696858976,0.35614489268999705,1.9348512773539284,-2.2046790102722156,75.41663686431586,16.562977159213155,0.789353192331967,7,-0.7949981689453054,-0.7849988937377859,0.735001564025886,-1.0199975967407156,-8.739997863769524,1,-0.26195304108543005,-1.3255694293508395,34.450000762939446,-1.0612217888533226,34.610000610351555,2.2941290867884803,33.5,-0.26195304108543005 7415,2002-07-03,33.56999969482422,34.59999847412109,33.400001525878906,34.59999847412109,167400.0,-0.02723844313033319,1.3300939231430364,-6.437498509882415,61.5841332861973,49.94811945151283,-0.06201488294069435,-0.34178483675117377,1.0067263488698899,-1.399271395051045,15.193524426183135,1.1999969482421804,-0.49960090713533845,0.2724994659423814,-1.1344286354842765,1.6794275673690358,-0.43096458477094757,0.9759635166557104,-1.041106050534431,34.61544104581416,-30.01092708759139,0.7034640507133277,7,0.30500030517578125,0.0800008773803711,1.6750001907348633,-0.07999897003173828,-7.69999885559082,2,-0.2567768546394652,-2.055578514586209,34.509998321533196,-1.3255694293508395,34.450000762939446,-1.0612217888533226,34.610000610351555,-0.2567768546394652 7416,2002-07-05,33.759998321533196,33.84999847412109,33.700000762939446,33.75,45300.0,0.005659774454459532,-1.7273105600828798,-0.009707119789036456,62.620394435101666,52.94886521587282,-0.13096656620079017,-0.544748973113002,0.805197473538044,-1.529560678935674,15.610761013254754,0.2799987792968679,-0.319002438239103,0.45299816131591086,-0.9642055565464531,1.8702018791782713,-0.25560369761527113,1.1616000202470929,-1.025416290856903,21.176320112017336,-45.23286582082525,0.7086018589311803,7,0.1400012969970703,-0.10999774932860618,1.5200014114379954,-0.26999759674071555,-7.209999084472646,4,-0.2790283956541826,1.3300939231430364,33.56999969482422,-2.055578514586209,34.509998321533196,-1.3255694293508395,34.450000762939446,-0.2790283956541826 7417,2002-07-08,33.209999084472656,33.84999847412109,33.200000762939446,33.75,98200.0,-0.016291447405367143,-1.3214305177111128,-54.0091568104161,57.726454412343635,55.46388610246795,0.4700286118482211,-0.052576544674984405,1.3541237528687162,-0.9230828068540546,16.031537019994406,0.6499977111816406,-0.1078382158074831,-0.06200103759765341,-1.4507919413141153,1.3267898661188084,-0.7563964894558808,0.632394414260574,-0.2861837383207799,0.5262280830323793,-67.50651505302594,0.6943954518582307,7,0.6900005340576101,0.4400014877319336,2.1300010681152344,0.2800016403198242,-7.6399993896484375,0,-0.28906951938488845,-1.7273105600828798,33.759998321533196,1.3300939231430364,33.56999969482422,-2.055578514586209,34.509998321533196,-0.28906951938488845 7418,2002-07-09,32.639999389648445,33.209999084472656,32.610000610351555,33.150001525878906,126400.0,-0.017163496252269206,-1.1052589310810716,0.9444467991918375,49.05008123525023,56.94245069726957,1.0553851047302345,0.44991800276398664,1.917694468003404,-0.2995052903114015,16.68313604729665,0.5999984741211009,0.07369916956106692,-0.574500656127924,-1.9682076219266165,0.8192063096707649,-1.2713541390272667,0.12235282677141868,2.459999084472642,1.3698081328009604,-63.21972449942559,0.6968534828993452,7,1.2150001525878764,0.820000648498528,2.700000762939446,0.9200010299682546,-6.5399990081787145,1,-0.24632350363120858,-1.3214305177111128,33.209999084472656,-1.7273105600828798,33.759998321533196,1.3300939231430364,33.56999969482422,-0.24632350363120858 7419,2002-07-10,31.35000038146973,32.5,31.209999084472656,32.5,108900.0,-0.03952202917588987,1.243480597282276,2.2548917677682114,41.52048071890338,56.76702794815433,2.2461034038053675,1.6928189413278538,3.1990372613079394,1.051165268388285,17.261621908132405,1.4300003051757884,0.13967613592788553,-1.779499721527099,-3.403742990358264,-0.1552564526959337,-2.5916213559426815,-0.9673780871115163,3.7001981353759668,4.129832513379688,-58.18421446434089,0.8121216344155822,7,1.8049983978271449,1.8049983978271449,3.9999999999999964,2.2600002288818324,-5.090000152587891,2,-0.1888357258136789,-1.1052589310810716,32.639999389648445,-1.3214305177111128,33.209999084472656,-1.7273105600828798,33.759998321533196,-0.1888357258136789 7420,2002-07-11,30.959999084472656,31.20000076293945,30.209999084472656,31.20000076293945,135400.0,-0.012440232607703439,7.249956290233069,0.20869718093778314,35.81868801113622,55.722276363973435,2.588508329164007,2.050932252232741,3.537308817072912,1.5190274673193045,17.66762558858281,1.1400012969970739,0.19389705969709325,-2.08250093460083,-3.968860510015041,-0.196141359186619,-3.025680722307932,-1.139321146893728,3.9365914550781156,20.604399059320688,-36.67104451337032,0.9431797877071052,7,1.6949996948242188,1.6949996948242188,4.39000129699707,2.6500015258789062,-5.329999923706055,3,-0.1676356195149864,1.243480597282276,31.35000038146973,-1.1052589310810716,32.639999389648445,-1.3214305177111128,33.209999084472656,-0.1676356195149864 7421,2002-07-12,30.149999618530273,31.20000076293945,29.79999923706055,31.20000076293945,59300.0,-0.02616277422141855,1.6666666666666712,4.3749741715012815,29.251683203516805,52.55411458656896,3.2110087604252726,2.8287561917596165,4.221268652997622,2.4127081575370113,17.89092553942146,1.4000015258788991,0.2024322546561521,-2.7800003051757827,-5.055860024794853,-0.5041405855567085,-3.9179301649853215,-1.6420704453662474,4.465395433715813,8.64198635562586,-42.94810909673046,1.1379298598095364,7,2.299999237060547,2.299999237060547,5.222500801086426,3.855001449584961,-4.25,4,-0.141956843563818,7.249956290233069,30.959999084472656,1.243480597282276,31.35000038146973,-1.1052589310810716,32.639999389648445,-0.141956843563818 7422,2002-07-15,29.190000534057614,30.15999984741211,28.25,30.149999618530273,199800.0,-0.03184076605701325,2.8979606930296105,0.9142838458646066,25.42372137734641,48.168570434255955,3.7116478519796807,3.7228755116586463,5.076291183898011,3.4503782960783447,17.72225956651364,1.9099998474121094,0.163158299720763,-3.576999378204352,-6.399041159263081,-0.7549575971456193,-4.988020268733717,-2.1659784876749875,5.040162852973626,18.951627168648034,-27.498527798027883,1.411020890529366,7,2.3349990844726634,2.4849987030029297,5.729999542236332,5.195000648498539,-3.640001296997063,0,-0.09044197494675699,1.6666666666666712,30.149999618530273,7.249956290233069,30.959999084472656,1.243480597282276,31.35000038146973,-0.09044197494675699 7423,2002-07-16,29.38999938964844,29.93000030517578,29.10000038146973,29.38999938964844,75300.0,0.006851622197042273,-1.8620784909532049,-0.0,25.060793884599235,43.11738117382165,3.037870146780339,3.4683630755516894,4.764383007788805,3.325690872561889,17.882717352331145,0.8299999237060511,0.06870163269455531,-3.229500484466552,-6.428687803198688,-0.03031316573441245,-4.829094143832624,-1.629906825100484,4.242147658679674,26.823515050551556,-15.25462071194763,1.5995936593660693,7,2.0349998474121023,2.2849998474121023,5.232500076293942,5.160001754760739,-2.889999389648441,1,-0.129976174690554,2.8979606930296105,29.190000534057614,1.6666666666666712,30.149999618530273,7.249956290233069,30.959999084472656,-0.129976174690554 7424,2002-07-17,28.899999618530273,29.78000068664551,28.5,29.20000076293945,109900.0,-0.016672330088266407,-1.3272731686425123,-100.0,25.06079969965026,39.05923299753864,2.959642985338725,3.8526700434541254,5.144143642208192,3.888438302097086,18.17422279611639,1.2800006866455114,-0.22165077371411002,-3.5270002365112276,-7.130852688312196,0.07685221528974395,-5.328926462411715,-1.7250740106107436,4.1939327249650304,22.033879675427563,-19.008561484706433,1.8019262259004856,7,2.14999961853027,2.77499961853027,5.625000953674316,6.060001373291016,-1.8599987030029297,2,-0.09688578802835768,-1.8620784909532049,29.38999938964844,2.8979606930296105,29.190000534057614,1.6666666666666712,30.149999618530273,-0.09688578802835768 7425,2002-07-18,28.68000030517578,29.20000076293945,28.51000022888184,28.899999618530273,87400.0,-0.007612433088526105,-1.4642899717644073,0.7333282470897237,19.64732267042558,34.28444724590797,2.6966290770701846,3.9748143150932407,5.266160574260155,4.177291450576973,18.921540180468828,0.6900005340576101,-0.5771952074106466,-3.555499649047853,-7.5288714635984775,0.4178721655027715,-5.542185556323162,-1.5688137417725407,3.92953880396999,14.576277761613829,-21.83119158152111,1.9866859072753118,7,2.369998931884762,2.994998931884762,5.845000267028809,6.280000686645508,-1.970001220703125,3,-0.08437936020025816,-1.3272731686425123,28.899999618530273,-1.8620784909532049,29.38999938964844,2.8979606930296105,29.190000534057614,-0.08437936020025816 7426,2002-07-19,27.04999923706055,28.45000076293945,26.60000038146973,28.45000076293945,188400.0,-0.056834067321159365,1.6428548073307534,6.3636631611801,5.319095690379754,28.461407387911983,3.6595630671534956,5.422068830954988,6.7833436055180805,5.862417156826492,19.77586584854016,2.079999923706051,-1.045521998525281,-4.893000602722164,-9.475076114957286,-0.3109250904870393,-7.184038358839725,-2.6019628466046036,5.123585961170644,12.640419188144447,-15.619227643284008,2.291037756117562,7,2.855000495910641,3.8000001907348597,7.285000801086422,7.7200012207031214,0.07000160217284801,4,-0.05249538322901104,-1.4642899717644073,28.68000030517578,-1.3272731686425123,28.899999618530273,-1.8620784909532049,29.38999938964844,-0.05249538322901104 7427,2002-07-22,25.809999465942386,26.940000534057614,25.54999923706055,26.899999618530273,141700.0,-0.04584102795164857,1.3760665647242196,0.7785706889880724,4.716933412479719,23.53550207427082,4.178944683835926,6.408614362472786,7.879605606585738,7.145781181397634,21.36013889100673,1.5,-1.4818548673706076,-5.763500308990476,-11.055624791462332,-0.47137582651862076,-8.4095625502264,-3.1174380677545486,5.694755554277432,5.936076837390299,-15.985931863802332,2.646062241235927,7,3.215000152587887,4.514999389648434,8.284999847412106,8.815000534057614,1.560001373291012,0,0.003487026518797398,1.6428548073307534,27.04999923706055,-1.4642899717644073,28.68000030517578,-1.3272731686425123,28.899999618530273,0.003487026518797398 7428,2002-07-23,23.93000030517578,25.79999923706055,23.04999923706055,25.79999923706055,229400.0,-0.07283995349350392,1.9411781505439405,1.7155951101887488,3.433078549903726,19.303568499937526,5.245075501656618,7.962841041279788,9.60072915606824,9.057535039139502,23.409888401972527,2.760000228881836,-2.0402922254917257,-7.177499485015868,-13.406473781408927,-0.9485251886228099,-10.291986633212396,-4.063012336819337,6.741088905401739,13.07579314369242,-1.9936026666106716,3.1144871481965297,7,3.1949996948242188,5.144998550415039,9.710000038146973,10.320000648498535,3.299999237060547,1,0.06769740540013203,1.3760665647242196,25.809999465942386,1.6428548073307534,27.04999923706055,-1.4642899717644073,28.68000030517578,0.06769740540013203 7429,2002-07-24,24.309999465942386,24.82999992370605,23.0,23.68000030517578,420900.0,0.01587961370332347,1.1916165749730794,-0.3368981393650476,7.129602827963964,16.11589236847394,4.203473746551047,7.230550508202768,9.06944182236614,8.701923016732405,26.12043867392523,1.8299999237060511,-2.5809103461505956,-6.338500213623043,-13.15360182090949,0.4766013936634046,-9.746051017266264,-2.9309494099798172,5.14171534887242,21.129021044205636,8.17961755244742,3.4075508036432245,7,2.79000091552734,4.739999771118157,9.330000877380368,9.94000148773193,3.120000839233395,2,0.09008640815174607,1.9411781505439405,23.93000030517578,1.3760665647242196,25.809999465942386,1.6428548073307534,27.04999923706055,0.09008640815174607 7430,2002-07-25,24.38999938964844,26.739999771118164,24.32999992370605,24.35000038146973,232900.0,0.0032908237541564578,-59.25005364422084,0.06349057374939791,6.173978113833002,13.551702914064629,3.4570585771094358,6.8222163169103105,8.811785656608404,8.63887976058172,27.60579289621744,2.4300003051757777,-3.0736719497242575,-5.82800025939941,-13.090728668057391,1.4347281492585715,-9.459364463728402,-2.196636055070421,3.900406758499699,25.504572386495354,13.03418927929842,3.63136420432899,7,2.1900005340576136,4.659999847412102,9.195000648498532,9.860001564025875,2.860000610351559,3,0.10865115179148432,1.1916165749730794,24.309999465942386,1.9411781505439405,23.93000030517578,1.3760665647242196,25.809999465942386,0.10865115179148432 7431,2002-07-26,24.0,24.649999618530273,23.54999923706055,24.38999938964844,214600.0,-0.015990135277082596,1.4175836613554256,-9.750226503266504,6.267789702486155,11.423266061302378,3.2217386434994886,6.813330629880674,9.033987370451356,9.033680817048712,29.758325580766844,1.100000381469723,-3.465740058936433,-5.742999649047853,-13.337025098973541,1.851025800877835,-9.5400123740107,-1.945986924085009,3.3381330414814734,25.380707219604076,10.928568532455634,3.7970127249628445,7,2.4650001525878906,5.049999237060543,9.395000457763672,10.250000953674316,2.5400009155273438,4,0.11291662851969408,-59.25005364422084,24.38999938964844,1.1916165749730794,24.309999465942386,1.9411781505439405,23.93000030517578,0.11291662851969408 7432,2002-07-29,23.61000061035156,24.85000038146973,23.43000030517578,24.149999618530273,379400.0,-0.016249974568685044,-2.1555570625970972,1.3846150084119062,6.37679498184616,9.347266183218702,3.0586227068982836,6.679442300550999,9.26141517546414,9.41396811219008,32.21464426891179,1.4200000762939489,-3.836883613451164,-5.582999038696293,-13.285422251226418,2.119424173833835,-9.434210644961357,-1.7317874324312292,3.129999160766605,16.310177745523884,0.19481773967071803,3.8512116062650636,7,2.779999732971195,5.439998626708984,9.784999847412113,10.640000343322757,3.4499988555908274,0,0.14866582541903517,1.4175836613554256,24.0,-59.25005364422084,24.38999938964844,1.1916165749730794,24.309999465942386,0.14866582541903517 7433,2002-07-30,25.649999618530273,25.68000030517578,23.60000038146973,23.60000038146973,245800.0,0.0864040218315072,-1.0292689734738916,-3.7963018561361674,24.324308534238014,9.265433831506229,0.48311868250587864,4.159632778597349,7.073394839820494,7.375541879690175,34.12819335325173,2.079999923706051,-4.070149404456089,-3.10299997329712,-10.541867648676835,4.335867702082595,-6.822433810986979,0.6164338643927358,0.4168001937866208,70.85560910978323,51.02552531588326,3.719433837689857,7,0.4500007629394531,3.39999961853027,7.745000839233398,8.600001335144043,1.2000007629394567,1,0.06705657880246307,-2.1555570625970972,23.61000061035156,1.4175836613554256,24.0,-59.25005364422084,24.38999938964844,0.06705657880246307 7434,2002-07-31,25.46999931335449,25.75,24.93000030517578,25.399999618530273,108400.0,-0.007017555861706382,1.6031692208948174,0.03414620530522074,24.79337482329872,9.83721740404769,0.14014437476553,3.823697039325829,7.098296122580489,7.551613422074613,36.123497405993355,0.8199996948242188,-4.2031859546971475,-2.8310003280639684,-9.885652406281483,4.223651750153547,-6.358326367172726,0.6963257110447891,-2.4699993133544886,61.63139991921127,40.16844651388442,3.527326039108758,7,0.2550010681152379,3.5799999237060547,7.7925014495849645,8.780001640319828,1.9300003051757848,2,0.06910091387238593,-1.0292689734738916,25.649999618530273,-2.1555570625970972,23.61000061035156,1.4175836613554256,24.0,0.06910091387238593 7435,2002-08-01,24.95000076293945,25.60000038146973,24.70000076293945,25.21999931335449,102100.0,-0.020416119530179633,-1.3376657476697047,-3.8571389645778527,25.471686739725428,12.07639418730832,0.08426152818485022,3.8628453801425024,7.450409225138895,8.056635983558312,39.14263971345486,0.8999996185302805,-4.390427238419917,-2.91999893188477,-9.66576038597869,3.82576252220915,-6.292879658931728,0.4528817951621882,-1.8950007629394499,65.5172697287288,40.679705338336305,3.3728807270469594,8,0.01999950408935902,4.099998474121094,8.404999732971195,9.300000190734867,2.699998855590824,3,0.09939877620846027,1.6031692208948174,25.46999931335449,-1.0292689734738916,25.649999618530273,-2.1555570625970972,23.61000061035156,0.09939877620846027 7436,2002-08-02,24.34000015258789,24.989999771118164,24.149999618530273,24.899999618530273,73300.0,-0.02444892151096245,1.2702713848644107,2.0740832314897886,26.341448346458137,14.479118068861478,0.3010848703118647,3.9325633197121235,7.864566186088545,8.654188650701286,42.40201347438437,0.8400001525878906,-4.588602741063376,-3.058999633789064,-9.374930339872392,3.256931072294268,-6.216964986830732,0.09896571925260389,-1.2311001525878922,39.22413651356355,13.078502022712406,3.157965353041666,8,0.5299997329711914,4.709999084472653,9.015000343322754,9.910000801086426,2.7700004577636683,4,0.11955627893053689,-1.3376657476697047,24.95000076293945,1.6031692208948174,25.46999931335449,-1.0292689734738916,25.649999618530273,0.11955627893053689 7437,2002-08-05,23.61000061035156,24.75,23.53000068664551,24.20000076293945,190200.0,-0.029991764078058814,-2.253331502278698,1.0535727058150346,23.19108775895633,16.674452425422878,0.7668374195927328,4.117590007458592,8.373628779110156,9.3565112980213,45.36227555801311,1.2199993133544886,-4.7777935798537925,-3.308999252319339,-9.211058868339489,2.5930603637008147,-6.2600290603294155,-0.35796944430926203,-0.44827861035156147,3.6036012815321636,-21.528639872073747,2.9510298080100763,8,1.259999275207523,5.439998626708984,9.844999790191654,10.640000343322757,3.529998779296882,0,0.12409996736260798,1.2702713848644107,24.34000015258789,-1.3376657476697047,24.95000076293945,1.6031692208948174,25.46999931335449,0.12409996736260798 7438,2002-08-06,24.60000038146973,25.25,23.86000061035156,23.86000061035156,130800.0,0.041931374228093565,-2.756756269121794,-1.2542365758251826,30.939711185353502,19.320020020688382,-0.1320104820801582,2.6291688561644584,7.180279151343559,8.357084157851975,47.71682123213073,1.639999389648441,-4.675420864055724,-1.916999530792232,-7.24574591108556,3.411746849501096,-4.581372720938898,0.7473736593544338,-1.3865128214697329,48.19819935923384,21.737395264884107,2.664373190146664,8,0.48499965667724254,4.449998855590813,9.087500095367428,9.650000572204586,1.8999996185302699,1,0.09999996123275201,-2.253331502278698,23.61000061035156,1.2702713848644107,24.34000015258789,-1.3376657476697047,24.95000076293945,0.09999996123275201 7439,2002-08-07,25.43000030517578,25.54999923706055,24.43000030517578,24.85000038146973,183600.0,0.03373983377379375,1.7317120826209682,0.783783923108039,36.33304789933304,22.67102777463283,-0.8788513774909781,1.4049496532064616,6.168178044534365,7.524143961752756,48.94841372366991,1.1199989318847692,-4.397333911505381,-0.7909996032714837,-5.624003681511475,4.042004474968508,-3.2075016423914775,1.6255024358485102,-2.1657824963757832,91.7874347170672,61.18684253960646,2.4165020391199956,8,-0.8400001525878906,3.4699993133544957,8.417500019073486,8.820000648498535,1.7600002288818324,2,0.055839561905350665,-2.756756269121794,24.60000038146973,-2.253331502278698,23.61000061035156,1.2702713848644107,24.34000015258789,0.055839561905350665 7440,2002-08-08,25.770000457763672,25.88999938964844,24.920000076293945,25.170000076293945,159400.0,0.013370041231131724,1.3095269992574838,1.034483552404417,43.96226686699835,26.859303015134184,-1.120326640934202,0.691653136321623,5.649496751325422,7.181394374741281,49.48821846468726,0.9699993133544957,-3.8332481093143436,-0.19149951934814524,-4.479761172383306,4.096762133687015,-2.3356303458657273,1.9526313071694368,-2.4560670051396727,94.91529670198211,59.47993674094035,2.1441308265175807,8,-1.1100006103515625,3.0299987792968714,7.9499993324279785,8.480000495910645,1.2399997711181676,3,0.06325180953869691,1.7317120826209682,25.43000030517578,-2.756756269121794,24.60000038146973,-2.253331502278698,23.61000061035156,0.06325180953869691 7441,2002-08-09,25.8700008392334,26.190000534057614,25.40999984741211,25.79999923706055,69900.0,0.0038804959135962935,1.1971819634917984,0.11666926277842707,50.31713215271215,31.741562700785963,-1.0361321882198204,0.26832245252919407,5.369582770714942,7.079038468244676,49.720799939961005,0.7800006866455043,-3.3498512770915028,0.12250080108642436,-3.686009513894934,3.9310111160677828,-1.781754356404253,2.026755958577102,-2.4530247491284207,87.96993559471288,46.78710838567264,1.9042551574906785,8,-1.010000228881836,2.554998397827145,7.8924994468688965,8.380000114440918,0.179998397827152,4,0.0688055168748738,1.3095269992574838,25.770000457763672,1.7317120826209682,25.43000030517578,-2.756756269121794,24.60000038146973,0.0688055168748738 7442,2002-08-12,26.54999923706055,26.739999771118164,25.75,25.84000015258789,77700.0,0.026285209732034298,-1.2247201124693539,10.142611917931957,65.8595682461802,36.35659155766842,-1.4027485932180426,-0.6530830423649299,4.500645443136339,6.400455114003751,49.0239393557654,0.9899997711181641,-2.8231216980986105,0.9344992637634313,-2.5399876381295137,4.408986165656376,-0.8027441871830412,2.6717427147099038,-2.966641680318414,93.40275731167092,46.654295751076475,1.737243450946472,8,-1.4149990081787145,1.874999999999993,7.225000858306881,7.700001716613766,-0.18999862670899148,0,0.02109233105021402,1.1971819634917984,25.8700008392334,1.3095269992574838,25.770000457763672,1.7317120826209682,25.43000030517578,0.02109233105021402 7443,2002-08-13,25.56999969482422,26.61000061035156,25.56999969482422,26.5,84800.0,-0.03691147157806218,-1.2365603747426028,-1.3098612737881539,57.11061487487374,39.94739600784343,-0.4864453587041382,0.02746632964569784,5.301568402984312,7.37091625823841,48.3259961027255,1.0400009155273402,-2.2718397930322567,0.14549970626831055,-2.8410626864696233,3.1320620990062444,-1.3477814901006582,1.6387809026372793,-1.7341107609320012,49.35063433806317,-0.6121377861023092,1.4932811963689672,8,-0.4349994659423828,2.5349998474121094,8.205000400543213,8.680001258850098,0.4799995422363317,1,0.061400067014549586,-1.2247201124693539,26.54999923706055,1.1971819634917984,25.8700008392334,1.3095269992574838,25.770000457763672,0.061400067014549586 7444,2002-08-14,26.10000038146973,26.1200008392334,25.10000038146973,25.35000038146973,84300.0,0.02072744204032162,1.5822766473195888,-0.8064513482694406,59.183683085784196,43.69317337962774,-1.025527586245719,-0.7621337790608962,4.592056199216337,6.810251898257544,47.423963760684416,1.0200004577636683,-1.6561069066621243,0.8155003547668507,-1.7123691127846747,3.343369822318376,-0.44843437900891203,2.0794350885426134,-2.0317825805994367,64.83519247456539,11.292059826099972,1.2639347337757625,8,-0.9650001525878942,1.6499996185302699,7.55749940872192,8.150000572204586,-0.5900001525878906,2,0.015325655658390724,-1.2365603747426028,25.56999969482422,-1.2247201124693539,26.54999923706055,1.1971819634917984,25.8700008392334,0.015325655658390724 7445,2002-08-15,26.26000022888184,26.45000076293945,25.989999771118164,26.20000076293945,47100.0,0.006130262263356334,1.0909110613081971,0.07999928792318656,62.44494051401385,47.70467250935615,-1.0953499489380185,-1.1728630971039387,4.244577747538333,6.623879902046323,46.36091637297645,0.4600009918212855,-1.3713154374277607,1.0965002059936566,-0.9287326044586628,3.121733016445976,0.08388380076749513,2.109116611219818,-1.978039870391715,70.73172433684735,13.06334859305153,1.0126164052261601,8,-1.1250000000000036,0.8400001525878871,6.8949985504150355,7.795000076293942,-1.3299999237060582,3,0.03541509128217446,1.5822766473195888,26.10000038146973,-1.2365603747426028,25.56999969482422,-1.2247201124693539,26.54999923706055,0.03541509128217446 7446,2002-08-16,25.6299991607666,26.020000457763672,25.29999923706055,26.01000022888184,69500.0,-0.02399090109002877,2.599992370634555,-6.333407508661928,60.836904667131755,51.887541054708976,-0.2940405750182187,-0.6900802253906839,4.7191129604347,7.205375120824179,44.67006909621665,0.9600009918212891,-1.0906037990912871,0.5374991416931145,-1.300140640216192,2.375138923602421,-0.3813207492615369,1.456319032647766,-1.1513956492662345,32.31701076489346,-29.319550869636053,0.9188198909546529,8,-0.3299989700317383,1.470001220703125,7.024999618530273,7.92500114440918,-0.8799991607666016,4,0.05384319599306453,1.0909110613081971,26.26000022888184,1.5822766473195888,26.10000038146973,-1.2365603747426028,25.56999969482422,0.05384319599306453 7447,2002-08-19,25.899999618530273,26.10000038146973,25.5,25.70000076293945,35800.0,0.010534548053242832,-1.0000000000000118,-0.5263112984992264,51.65562930637681,54.18930973482268,-0.22914035794855536,-1.0044932766694252,4.282617809114704,6.879643487605762,42.552399363450874,0.6000003814697301,-0.7689835313592361,0.802999591827394,-1.0424622669954502,2.648461450650238,-0.1197313375840281,1.725730521238816,-1.2404844062604816,52.98007389395902,-7.1809220080000244,0.9227309294114225,8,-0.3149995803833008,0.6800003051757812,6.549999237060547,7.450000762939453,-0.7899990081787145,0,0.005791491148245287,2.599992370634555,25.6299991607666,1.0909110613081971,26.26000022888184,1.5822766473195888,26.10000038146973,0.005791491148245287 7448,2002-08-20,25.54999923706055,25.96999931335449,25.45000076293945,25.649999618530273,135600.0,-0.01351352844110909,-2.466687859617809,-0.5000047683988403,50.518134266978976,55.76543044233889,0.30149423032196054,-0.5553783485631385,4.462492218205611,7.1764211472948425,39.7646221248935,0.5199985504150391,-0.4126983676917533,0.3719992637634313,-1.398478822209949,2.1424773497368115,-0.5132397792232588,1.2572383067501214,-0.7240452600828888,33.33323914330418,-25.54121689318645,0.88523904298669,8,0.28000068664550426,0.9150009155273402,6.05000019073486,7.025001525878903,0.850000381469723,1,0.031702598727129994,-1.0000000000000118,25.899999618530273,2.599992370634555,25.6299991607666,1.0909110613081971,26.26000022888184,0.031702598727129994 7449,2002-08-21,26.5,26.68000030517578,25.60000038146973,25.649999618530273,94500.0,0.037182027057028666,-1.27368678888437,-8.49997138987995,59.50919599302403,57.4928670118973,-0.537264550531166,-1.4049288497769048,3.3737530614653792,6.173551055335068,36.56051298833629,1.1300010681152308,0.10785428250810014,1.2124999999999986,-0.6022796255487464,3.0272796255487435,0.3051101872256261,2.119889812774371,-1.5209223594910988,86.95650972055978,27.727573531261115,0.9073898127743728,8,-0.5799999237060547,-0.1099996566772461,5.049999237060543,5.924999237060547,-0.7000007629394496,2,-0.01698116086563961,-2.466687859617809,25.54999923706055,-1.0000000000000118,25.899999618530273,2.599992370634555,25.6299991607666,-0.01698116086563961 7450,2002-08-22,27.040000915527344,27.309999465942386,26.38999938964844,26.5,93100.0,0.02037739303876762,-1.421046027204761,0.6352949096253745,66.70792172696213,59.314065853480635,-0.9813725851212993,-1.8300464004783237,2.7097113480132577,5.579611713000489,34.924264187694334,0.9200000762939453,0.5076743585555725,1.6200008392333984,-0.30262871334856456,3.5426303918153614,0.6586860629424187,2.581315615524378,-1.9200495045697004,86.56723782736866,23.7830431923867,0.9613147762909813,8,-0.8350009918212855,-0.9400005340576172,4.3224983215332,5.2649993896484375,-0.8500003814697301,3,-0.056582863714583764,-1.27368678888437,26.5,-2.466687859617809,25.54999923706055,-1.0000000000000118,25.899999618530273,-0.056582863714583764 7451,2002-08-23,26.709999084472656,27.149999618530273,26.70000076293945,27.01000022888184,53400.0,-0.012204209315140546,-1.8125122935429439,-0.5555567329292652,70.18227090594542,59.7943661490101,-0.580759459699685,-1.3561383605256125,2.9189516302211373,5.854805269645382,32.95575949034643,0.44999885559082387,0.7946434735044576,1.1544990539550781,-0.7283257194961159,3.037323827406272,0.21308666722948288,2.0959114406806734,-1.3710428680165379,67.74189248083671,-2.4238098336755343,0.9414123867255969,8,-0.504999160766598,-0.9849987030029297,4.652500152587887,5.595001220703125,-0.1399993896484375,4,-0.06664166380790493,-1.421046027204761,27.040000915527344,-1.27368678888437,26.5,-2.466687859617809,25.54999923706055,-0.06664166380790493 7452,2002-08-26,27.1200008392334,27.25,26.5,26.75,80400.0,0.015350122381662334,1.3809555526625714,-1.2333314259919619,67.74646684117545,60.976127478599174,-1.0073356391168815,-1.5702019726749157,2.3888508698309465,5.388150519353431,31.120141602580198,0.75,0.958319658698553,1.389000797271727,-0.3812550903864995,3.1592566849299537,0.5038728534426156,2.2741287411008386,-1.5839402978286543,89.78501294639408,16.14490270404545,0.885127943829113,8,-0.9150009155273402,-1.965001106262207,3.2574987411499023,4.359999656677246,-1.6900005340576172,0,-0.0873894087718764,-1.8125122935429439,26.709999084472656,-1.421046027204761,27.040000915527344,-1.27368678888437,26.5,-0.0873894087718764 7453,2002-08-27,27.3700008392334,27.88999938964844,26.79999923706055,27.20000076293945,138800.0,0.00921828880028408,-1.247415747570121,0.4594586235160184,64.87729060798434,61.608750536621415,-1.0897533101577181,-1.775782106497367,2.0227268957119477,5.096427217156673,29.717430444078857,1.0900001525878906,1.047547040170766,1.553000736236573,-0.36189491280412156,3.4678963852772675,0.5955529117162257,2.5104485607569202,-1.6565464053748897,77.29262988508412,5.7023269859402035,0.9574478245203475,8,-0.7750015258789027,-1.9250011444091797,2.3049983978271484,3.5849990844726562,-2.0100002288818395,1,-0.08257216512913845,1.3809555526625714,27.1200008392334,-1.8125122935429439,26.709999084472656,-1.421046027204761,27.040000915527344,-0.08257216512913845 7454,2002-08-28,27.229999542236328,28.0,27.1299991607666,28.0,103100.0,-0.005115136744767157,1.2597410961550848,-4.529412424687718,61.550612282345206,61.509380733102674,-0.8634007782431645,-1.5780740782077274,2.0293656237651874,5.175903688809562,28.26487291363663,0.8700008392333984,0.9260506597022768,1.3249994277954116,-0.6822872049709368,3.33228606056176,0.3213561114122392,2.328642744178584,-1.2553597136830277,52.17390274184213,-15.785754095328215,1.003643316383174,8,-0.5799999237060547,-1.7299995422363281,0.869999885559082,2.4750003814697266,-4.909999847412109,2,-0.030481084746940446,-1.247415747570121,27.3700008392334,1.3809555526625714,27.1200008392334,-1.8125122935429439,26.709999084472656,-0.030481084746940446 7455,2002-08-29,27.43000030517578,27.959999084472656,27.020000457763672,27.29999923706055,133400.0,0.007344868391541137,-1.7246391233918807,-0.1688324556232026,62.14951396834101,61.65522621101481,-0.9833985094167019,-1.6682871377488553,1.7033138261229297,4.922473163764408,26.674439258228723,0.9399986267089844,0.9694051286853167,1.4010002136230462,-0.6634752598537901,3.4654756870998824,0.36876247688462627,2.433237950361466,-1.1718100526199429,62.000020345052086,-3.2868442139464165,1.0322377367384186,8,-0.7049999237060547,-1.7150001525878906,0.6449995040893555,2.25,-5.80000114440918,3,-0.059424026612484804,1.2597410961550848,27.229999542236328,-1.247415747570121,27.3700008392334,1.3809555526625714,27.1200008392334,-0.059424026612484804 7456,2002-08-30,27.25,27.899999618530273,27.20000076293945,27.6299991607666,72000.0,-0.006562169273538698,-1.9166762696845026,-2.923046450893592,55.912159005602796,62.128173955373256,-0.6140039283194234,-1.3271421644659682,1.7399996855182351,5.042824096595567,24.777227763660242,0.6999988555908239,0.9473696172075847,1.0754999160766587,-0.8958472153512638,3.0468470475045812,0.0898263503626957,2.0611734817906218,-0.7479563828019806,50.0,-11.245822772793346,0.9856735657139616,8,-0.5249996185302734,-1.5349998474121094,0.5649995803833008,2.4300003051757812,-7.700000762939453,4,-0.03889906297036283,-1.7246391233918807,27.43000030517578,1.2597410961550848,27.229999542236328,-1.247415747570121,27.3700008392334,-0.03889906297036283 7457,2002-09-03,26.540000915527344,27.45000076293945,26.5,27.45000076293945,94700.0,-0.026055012274225908,1.0879141148014555,2.3947417293666993,58.584067689498994,63.0243887800977,0.2193986151739935,-0.40726038370304707,2.285807887668504,5.688599271161792,22.757855146522495,0.9500007629394496,0.8631428174740847,0.21900081634521484,-1.3428593029615854,1.780860935652015,-0.5619292433081853,0.999930875998615,1.4599990844726562,2.666727701822917,-57.60175840852778,0.7809300596533993,9,0.25999927520751953,-0.8250007629394531,1.217498779296875,3.1399993896484375,-7.39000129699707,1,0.0011303232201218538,-1.9166762696845026,27.25,-1.7246391233918807,27.43000030517578,1.2597410961550848,27.229999542236328,0.0011303232201218538 7458,2002-09-04,27.059999465942386,27.11000061035156,26.0,26.649999618530273,93900.0,0.019593011773817004,3.3529253369635605,-0.4505493584181217,58.51061958993408,62.913435846421045,-0.0713883455796136,-0.773152419204699,1.6026637517476665,5.1223963616640695,21.257620826504276,1.110000610351559,0.8565018331710732,0.6159994125366239,-0.7504314869245299,1.9824303119977777,-0.06721603719395475,1.2992148622672026,0.9100005340576125,52.99997329711932,-6.414462845728231,0.6832154497305774,9,-0.059999465942386365,-1.2949991226196325,0.660000324249264,2.620000839233395,-7.170000076293945,2,-0.06023648163105533,1.0879141148014555,26.540000915527344,-1.9166762696845026,27.25,-1.7246391233918807,27.43000030517578,-0.06023648163105533 7459,2002-09-05,26.85000038146973,27.399999618530273,26.76000022888184,27.059999465942386,83600.0,-0.0077604984707024816,-2.282053288469797,-0.5121930795783318,55.184529911149156,61.63305897799738,0.21621691326197734,-0.47570558291115006,1.6359761792757368,5.2841815874696,19.84941977192804,0.639999389648434,0.9426170736401858,0.33500032424927184,-0.9550183969861088,1.6250190454846525,-0.3100090363684167,0.9800096848669604,1.0411996185302677,43.36738665867414,-14.011737881355877,0.6450093606176895,9,0.14999961853026988,-1.0850000381469762,0.7249994277954066,2.829999923706051,-5.989999771118171,3,-0.055493472996241744,3.3529253369635605,27.059999465942386,1.0879141148014555,26.540000915527344,-1.9166762696845026,27.25,-0.055493472996241744 7460,2002-09-06,27.399999618530273,27.63999938964844,26.899999618530273,26.899999618530273,91100.0,0.02048414261625564,-1.9599990844726705,-2.380962761126249,65.77539270611422,61.143405844682796,-0.30993973050065193,-0.9458208583558729,0.9278350637918464,4.677979212541331,18.596190222646875,0.7899990081787109,1.0917698887246843,0.803499603271483,-0.4942765827302047,2.1012757892731706,0.15461151027063735,1.4523876962723286,0.4155523814697233,73.68420524280052,12.592303029020051,0.6488880930008442,9,-0.39999961853027344,-1.6349992752075195,-0.012499809265136719,2.280000686645508,-6.190000534057617,4,-0.18540145965077004,-2.282053288469797,26.85000038146973,3.3529253369635605,27.059999465942386,1.0879141148014555,26.540000915527344,-0.18540145965077004 7461,2002-09-09,27.649999618530273,27.93000030517578,26.899999618530273,27.399999618530273,88600.0,0.00912408771826878,1.5432072601572029,0.5,65.65294059039736,60.910791816818566,-0.46106408852882197,-1.112677965633658,0.5032187037061959,4.368348089657218,17.448918393900282,1.0300006866455078,1.0958087777759928,0.9644996643066399,-0.3671949400179919,2.2961942686312717,0.298652362144324,1.6303469664689558,-1.6499996185302734,85.49219469579276,22.408636632651415,0.665847302162316,9,-0.6499996185302734,-1.8849992752075195,-0.6399998664855957,2.030000686645508,-5.520000457763672,0,-0.21772153854675758,-1.9599990844726705,27.399999618530273,-2.282053288469797,26.85000038146973,3.3529253369635605,27.059999465942386,-0.21772153854675758 7462,2002-09-10,27.11000061035156,27.75,27.01000022888184,27.70000076293945,62800.0,-0.019529801650225775,1.1449311418130028,-2.3600006103515625,63.494815511951224,60.75718347281489,0.08645933201223954,-0.5571387450584524,0.8229421929698084,4.837625646331656,16.749507244892637,0.7399997711181605,0.9758123203247067,0.39650058746337535,-0.946697501304957,1.7396986762317077,-0.2750984569207908,1.0680996318475415,-1.0714006042480442,57.51297589823241,-8.94822788183825,0.671599044384167,9,-0.11000061035155895,-1.345000267028805,-0.1500010490417445,2.5699996948242223,-5.1000003814697195,1,-0.2788639322421975,1.5432072601572029,27.649999618530273,-1.9599990844726705,27.399999618530273,-2.282053288469797,26.85000038146973,-0.2788639322421975 7463,2002-09-11,27.13999938964844,27.60000038146973,27.0,27.25,36600.0,0.0011065576769271335,-2.076929848585644,0.18644166424206554,56.58435503367296,60.205377111851305,0.022801657209086557,-0.48853369473876995,0.573632941627185,4.7326894419280485,15.911071731505668,0.6000003814697301,0.8534615586187968,0.34799938201904723,-0.8934703759197475,1.589469139957842,-0.27273549695035015,0.9687342609884446,-1.0635713775634805,32.478558631404184,-30.093433028370853,0.6207348789693972,9,-0.15999984741211293,-1.2099990844726598,-0.1799998283386266,2.54000091552734,-4.399999618530277,2,-0.2943994086516325,1.1449311418130028,27.11000061035156,1.5432072601572029,27.649999618530273,-1.9599990844726705,27.399999618530273,-0.2943994086516325 7464,2002-09-12,26.5,27.13999938964844,26.440000534057614,27.13999938964844,80700.0,-0.023581407665489662,1.1874985098824575,5.818143986683533,44.55644137901333,58.25059126859268,0.6128037663032764,0.19285704393337255,0.9804291069980273,5.288159578982082,14.951064437739186,0.6999988555908274,0.716577452429906,-0.3119999885559075,-1.518938224146769,0.8949382470349541,-0.9154691063513383,0.2914691292395233,-0.3865005420532235,4.026810413357304,-53.21688545757001,0.6034691177954311,9,0.4650001525878906,-0.2849998474121094,0.5674996376037598,3.1800003051757812,-3.4400005340576136,3,-0.24943398529628524,-2.076929848585644,27.13999938964844,1.1449311418130028,27.11000061035156,1.5432072601572029,27.649999618530273,-0.24943398529628524 7465,2002-09-13,27.190000534057614,27.20000076293945,26.54999923706055,26.60000038146973,73800.0,0.02603775600217406,1.1311504114866062,-0.9218761175881391,54.511293695600614,58.09493956748132,-0.12831455882936282,-0.4468057985291871,0.09073867141094283,4.518540350212152,14.234176905190592,0.7000007629394496,0.6071899666338751,0.33150053024291637,-0.8574185007623711,1.5204195612482039,-0.26295898525972916,0.9259600457455619,-1.0401710591662585,50.335578201945886,-5.349655484377742,0.594459515502644,9,-0.225000381469723,-0.730000495910641,-0.4450006484985316,2.4899997711181676,-3.2000007629394496,4,-0.23280617136352133,1.1874985098824575,26.5,-2.076929848585644,27.13999938964844,1.1449311418130028,27.11000061035156,-0.23280617136352133 7466,2002-09-16,27.01000022888184,27.229999542236328,26.790000915527344,27.190000534057614,47800.0,-0.006620092005894196,2.3846266707748285,-0.305085184107579,48.919443128743545,57.02109239406405,0.015714108305623142,-0.16666325224185385,0.05871512186058325,4.6244118367621745,13.060699996096629,0.4399986267089844,0.5286457322198999,0.0825001716613798,-0.9570116616716042,1.1220120049943638,-0.43725574500511044,0.60225608832787,-0.8245673373847957,43.51144482445876,-7.5356912645671486,0.5197559166664917,9,-0.045000076293948865,-0.4600000381469762,-0.28000068664551137,2.4149990081787074,-3.0300006866455114,0,-0.2147353237786067,1.1311504114866062,27.190000534057614,1.1874985098824575,26.5,-2.076929848585644,27.13999938964844,-0.2147353237786067 7467,2002-09-17,26.04999923706055,27.040000915527344,25.79999923706055,27.01000022888184,57900.0,-0.035542428126111525,1.431370202421589,5.333329801212434,38.62067060435689,54.81109806233325,1.004536552378255,0.8486629100267535,0.8088963229816919,5.5124116499472,12.231082414976441,1.2400016784667933,0.3986535634839541,-0.8850008010864236,-1.8950454680384397,0.12504386586559235,-1.3900231345624334,-0.3799784676104139,1.8800010681152308,13.888880058576758,-32.4405491040107,0.5050223334760084,9,0.8150005340576136,0.5000009536743129,0.5925006866455043,3.300001144409176,-0.8199996948242223,1,-0.1504798537850659,2.3846266707748285,27.01000022888184,1.1311504114866062,27.190000534057614,1.1874985098824575,26.5,-0.1504798537850659 7468,2002-09-18,26.36000061035156,26.70000076293945,25.79999923706055,26.020000457763672,85600.0,0.011900245004613286,-1.30768854567596,-0.35416645970630467,42.71357361889685,53.425436252083,0.6535231018583616,0.6350137118361623,0.3067269776630148,5.132119471263511,11.326218524465343,0.9000015258788991,0.3348087738173824,-0.6154994964599645,-1.4395454329158426,0.2085464399959136,-1.0275224646879018,-0.20347652823202722,1.5273996734619182,39.16092683785633,-6.163631453719184,0.41202296822793866,9,0.5049991607666051,0.18999958038330433,0.41999912261963246,2.9899997711181676,-0.6800003051757777,2,-0.1650227724107668,1.431370202421589,26.04999923706055,2.3846266707748285,27.01000022888184,1.1311504114866062,27.190000534057614,-0.1650227724107668 7469,2002-09-19,26.04999923706055,26.5,26.03000068664551,26.20000076293945,87400.0,-0.011760294617340405,-3.9473969522357772,-0.44118076047076205,38.651303303039526,50.41164854063025,0.9366043106339035,0.9587280766405506,0.4585829348322008,5.375700674012943,11.106076935462674,0.46999931335448863,0.2966809144625344,-0.9030008316040004,-1.802804561618096,-0.003197101589904605,-1.35290269661105,-0.4530989665969507,1.7956530258178667,17.48251375158061,-24.669719002581534,0.44990186500704865,9,0.8150005340576136,0.5000009536743129,0.5700006484985316,3.300001144409176,-0.4699993133544993,3,-0.12706332295140144,-1.30768854567596,26.36000061035156,1.431370202421589,26.04999923706055,2.3846266707748285,27.01000022888184,-0.12706332295140144 7470,2002-09-20,25.51000022888184,25.84000015258789,25.01000022888184,25.809999465942386,158600.0,-0.02072932913604353,3.6111028694952605,1.9999745689436887,36.49067812498057,47.171397155583946,1.319022278700313,1.452707204080717,0.8434739063811669,5.826464187109206,11.768795178453814,1.039999008178711,0.20280427412415136,-1.3664998054504345,-2.471841511111574,-0.26115809978929505,-1.9191706582810042,-0.8138289526198648,2.2947389734802215,22.522529488735938,-17.867137685482792,0.5526708528305689,9,0.8699998855590785,0.9949998855590785,0.9324998855590785,3.64999961853027,0.8099994659423793,4,-0.0960407973719114,-3.9473969522357772,26.04999923706055,-1.30768854567596,26.36000061035156,1.431370202421589,26.04999923706055,-0.0960407973719114 7471,2002-09-23,24.93000030517578,25.479999542236328,24.690000534057614,25.26000022888184,67400.0,-0.022736178694714226,1.051949338743287,1.1000025431379898,37.24246249383359,44.25446904245976,1.6456752690590832,1.9947906089726217,1.2845408508338423,6.281335060939423,12.548445736353239,0.8199996948242259,0.12574450758607014,-1.8574997901916497,-3.2647124293728034,-0.450287151010496,-2.5611061097822265,-1.1538934706010728,2.762949338247072,10.212754559982994,-33.504919695560815,0.7036063195905764,9,1.2150001525878906,1.4149999618530273,1.1875,4.119998931884762,1.1299991607666051,0,-0.03770559657243411,3.6111028694952605,25.51000022888184,-3.9473969522357772,26.04999923706055,-1.30768854567596,26.36000061035156,-0.03770559657243411 7472,2002-09-24,24.75,25.15999984741211,24.709999084472656,24.79999923706055,63200.0,-0.007220228759420078,-5.9230317791015,0.15151287460625715,30.653268579318976,41.37323721419821,1.626777394602719,2.0955737788613646,1.3516004351581579,6.351133838274691,13.215130600996453,0.4500007629394531,-0.0825769945276491,-1.9190000534057603,-3.5838806340095815,-0.25411947280193914,-2.751440343707671,-1.0865597631038497,2.7627726968609387,2.985047716923102,-37.924358210612255,0.8324402903019105,9,1.2100000381469727,1.5950002670288086,1.450000286102295,4.299999237060543,2.4200000762939453,1,-0.031111129606612997,1.051949338743287,24.93000030517578,3.6111028694952605,25.51000022888184,-3.9473969522357772,26.04999923706055,-0.031111129606612997 7473,2002-09-25,25.11000061035156,25.399999618530273,24.75,25.0,104700.0,0.014545479206123701,-1.1311441578907873,-2.200045777065463,35.78431754483117,40.39855678817797,1.0600105510930256,1.6417518573887193,0.8740662021700807,5.8783935061832615,14.402768885242784,0.6499996185302734,-0.31898833416266115,-1.4459994316101117,-3.214131184942495,0.3221323217222718,-2.3300653082763034,-0.5619335549439199,2.233405756741181,23.204430951324614,-16.675526394585223,0.8840658766661922,9,0.8499994277954137,1.2349996566772496,0.9724993705749547,3.9399986267089844,1.2399997711181712,2,0.004778929867301551,-5.9230317791015,24.75,1.051949338743287,24.93000030517578,3.6111028694952605,25.51000022888184,0.004778929867301551 7474,2002-09-26,26.399999618530273,26.399999618530273,25.309999465942386,25.36000061035156,98600.0,0.051373913851954,1.096156138642363,9.45448397836072,42.71137091087844,39.08745425654217,-0.2745356110955903,0.3018595949685299,-0.5051032421933463,4.486801634078564,15.262506812186139,1.2899990081787145,-0.48850434787424746,-0.11450042724609233,-1.8547661555034267,1.625765301011242,-0.9846332913747595,0.7556324368825749,0.7842023985803586,100.0,61.73591815623399,0.8701328641286666,9,-0.4399995803833008,-0.054999351501464844,-0.2524995803833008,2.64999961853027,0.7600002288818359,3,-0.027272701657507614,-1.1311441578907873,25.11000061035156,-5.9230317791015,24.75,1.051949338743287,24.93000030517578,-0.027272701657507614 7475,2002-09-27,25.79999923706055,26.5,25.75,26.3700008392334,57300.0,-0.022727287505283855,-1.2388057152129541,-0.5480789863165892,37.17059551331348,37.78202674371661,0.12019795531653088,0.8152831272508188,0.0040084655163532545,4.989151357186447,16.026254915523758,0.75,-0.630404451929202,-0.6330007553100536,-2.3451873124161686,1.0791858017960614,-1.4890940338631111,0.22309252324300388,1.2345506910669002,61.32591328832297,27.836428249992167,0.8560932785530566,9,0.06500148773193004,0.5450010299682582,0.3550009727477992,3.249999999999993,1.6200008392333949,4,-0.008527105420936598,1.096156138642363,26.399999618530273,-1.1311441578907873,25.11000061035156,-5.9230317791015,24.75,-0.008527105420936598 7476,2002-09-30,26.190000534057614,26.399999618530273,25.45000076293945,25.79999923706055,79900.0,0.015116329787980831,1.345677733220628,-0.6842108785490725,43.48442175078852,38.32244353776456,-0.4451666003060346,0.360268769376777,-0.4216757378338052,4.505809668812926,16.93367675970817,0.9499988555908239,-0.6501950572471529,-0.18999948501587127,-1.860826453976216,1.4808274839444735,-1.0254129694960454,0.6454139994643029,0.7038764304256482,82.6816029392332,50.073322171746476,0.8354134844801727,9,-0.49499988555908203,0.15499973297119496,-0.03750038146972301,2.8599987030029297,0.6599998474121165,0,0.004963694467953639,-1.2388057152129541,25.79999923706055,1.096156138642363,26.399999618530273,-1.1311441578907873,25.11000061035156,0.004963694467953639 7477,2002-10-01,26.56999969482422,26.56999969482422,25.84000015258789,26.290000915527344,70800.0,0.014509322375631628,4.214305177111717,0.7179432003247503,46.15385011387455,38.70469648165098,-0.8310392916897413,-0.01830629861935762,-0.7937028709512397,4.026706598743047,17.183776658587558,0.7299995422363281,-0.7834196222169396,0.18849973678588938,-1.4829857484262874,1.8599852219980662,-0.6472430058201972,1.024242479391976,0.19164468383350552,100.0,64.59210568718483,0.8357427426060875,10,-0.9399995803833008,-0.22499942779541016,-0.6049995422363281,2.4799995422363246,0.4200000762939453,1,-0.019194589188541777,1.345677733220628,26.190000534057614,-1.2388057152129541,25.79999923706055,1.096156138642363,26.399999618530273,-0.019194589188541777 7478,2002-10-02,25.43000030517578,26.54999923706055,25.399999618530273,26.31999969482422,112600.0,-0.04290551007685961,-1.4210498841537678,-3.17858310626703,43.23641466849282,39.214153300034674,0.18234150918348746,1.0469964548554458,0.4017932843895089,5.064757109134966,17.189973935410062,1.1700000762939453,-0.9072185723730257,-0.8699996948242195,-2.561028522025527,0.8210291323770882,-1.7155141084248733,-0.024485281223565636,1.2073454428059378,9.523874399601322,-28.620298025718977,0.8455144136006532,10,0.19999980926513672,0.9149999618530273,0.2499995231628418,3.619998931884762,0.010000228881832385,2,0.06842311247491506,4.214305177111717,26.56999969482422,1.345677733220628,26.190000534057614,-1.2388057152129541,25.79999923706055,0.06842311247491506 7479,2002-10-03,25.36000061035156,25.670000076293945,25.13999938964844,25.45000076293945,55000.0,-0.002752642311607656,1.0000071975585478,0.1011238363022271,37.44856505429921,39.32058518107008,0.16111484851033708,1.053667729505765,0.5153701824614672,5.034559255750967,17.60804113119102,0.5300006866455043,-0.8941720971210927,-0.8654994010925314,-2.585541708745314,0.8545429065602512,-1.7255205549189228,-0.005478247266140102,1.2099990844726598,15.384697465227115,-20.340877521919467,0.8600211538263908,10,0.269999504089359,0.9849996566772496,0.6599988937377965,3.6899986267089844,-0.8199996948242152,3,0.03903784492473816,-1.4210498841537678,25.43000030517578,4.214305177111717,26.56999969482422,1.345677733220628,26.190000534057614,0.03903784492473816 7480,2002-10-04,22.31999969482422,24.65999984741211,22.26000022888184,24.649999618530273,343000.0,-0.11987385025087338,1.0425525352717373,25.88884414868817,26.896556908029126,38.171040115980695,3.0184498675674014,3.893179565332048,3.5619426612984526,7.943692579209241,18.987342122856614,3.1000003814697195,-1.0156478964668878,-3.6515003204345717,-6.019544361204719,-1.2834562796644242,-4.835522340819647,-2.467478300049496,4.229999542236332,1.39209915027821,-31.971018752205655,1.1840220203850744,10,2.0950002670288086,2.7899999618530273,3.755000114440918,6.729999542236325,2.1000003814697266,4,0.2168458879374553,1.0000071975585478,25.36000061035156,-1.4210498841537678,25.43000030517578,4.214305177111717,26.56999969482422,0.2168458879374553 7481,2002-10-07,21.6299991607666,22.40999984741211,21.6299991607666,22.31999969482422,171900.0,-0.03091400284461565,-1.2608698055888037,0.29613757796185464,27.631585297744124,37.83529752913905,3.5661349287065462,4.331110714738337,4.263205153127039,8.506426233323516,20.861429963595846,0.7800006866455078,-1.116807979568371,-4.040500831604003,-6.973274019890528,-1.107727643317478,-5.506887425747266,-2.5741142374607406,4.576800155639653,0.0,-34.34652316656667,1.466386594143262,10,2.4700002670288086,3.15000057220459,4.590001106262207,7.420000076293942,2.6200008392333984,0,0.26768382525088064,1.0425525352717373,22.31999969482422,1.0000071975585478,25.36000061035156,-1.4210498841537678,25.43000030517578,0.26768382525088064 7482,2002-10-08,19.549999237060547,22.0,18.350000381469727,21.739999771118164,957900.0,-0.09616273714327483,1.6937256698767824,3.1739113608783747,20.77253012300676,36.16732114893633,5.398672218739833,6.129981768128083,6.343102220487747,10.452318669039446,23.22212782122508,3.6499996185302734,-1.2244689262131097,-5.742500686645506,-9.673114396716848,-1.811886976574165,-7.707807541681177,-3.7771938316098357,6.199120063781741,14.63413442762436,-18.314257343987663,1.965306855035671,10,2.910000801086426,3.590001106262207,6.670001029968262,9.499999999999996,4.120000839233398,1,0.3734016076364195,-1.2608698055888037,21.6299991607666,1.0425525352717373,22.31999969482422,1.0000071975585478,25.36000061035156,0.3734016076364195 7483,2002-10-09,19.149999618530273,19.850000381469727,19.11000061035156,19.559999465942386,396300.0,-0.020460339342213474,-2.020420397041621,0.1872144965428242,20.613288956337456,33.71197870954289,5.435990328006014,6.219580136984593,6.672583504414902,10.711649243963478,25.70016886151417,0.7399997711181676,-1.3258589992493022,-5.743000316619874,-10.433668332335142,-1.052332300904606,-8.088334324477508,-3.39766630876224,5.711225411987307,10.928951781599192,-22.985355236932538,2.3453340078576344,10,3.310000419616699,3.9900007247924805,7.1075005531311035,9.89999961853027,4.690000534057617,2,0.40939949393009933,1.6937256698767824,19.549999237060547,-1.2608698055888037,21.6299991607666,1.0425525352717373,22.31999969482422,0.40939949393009933 7484,2002-10-10,19.88999938964844,20.0,18.940000534057614,19.15999984741211,238900.0,0.03864228646783441,1.2315760308709223,-1.7804873510174013,26.465659179817763,32.52254133915448,4.107368285743416,5.2269747229735835,5.875013161025461,9.83289740195308,27.769507279699884,1.0599994659423864,-1.3691377996088931,-4.672500514984126,-9.797756871217555,0.4527558412493029,-7.23512869310084,-2.1098723368674115,4.189878682983398,24.405691577165918,-10.4972820577078,2.5626281781167144,10,2.5700006484985316,3.250000953674313,6.492500782012936,9.159999847412102,4.380001068115231,3,0.27903475689886736,-2.020420397041621,19.149999618530273,1.6937256698767824,19.549999237060547,-1.2608698055888037,21.6299991607666,0.27903475689886736 7485,2002-10-11,20.86000061035156,21.100000381469727,20.200000762939453,20.38999938964844,150700.0,0.048768288108040236,-1.1176499627505363,0.6438376923679751,33.49554302346732,31.41266592500768,2.6406263020463747,3.961540912699398,4.874289558736887,8.726619585602268,29.597094636496646,1.2100009918212855,-1.46759303085161,-3.385999298095708,-8.608934486606888,1.8369358904154716,-5.997466892351298,-0.7745317038401183,2.532292139340825,61.82267386823968,22.813542490588148,2.61146759425559,10,1.5999994277954137,2.279999732971195,5.522499561309818,8.189998626708984,3.739999771118171,4,0.17641419930494262,1.2315760308709223,19.88999938964844,-2.020420397041621,19.149999618530273,1.6937256698767824,19.549999237060547,0.17641419930494262 7486,2002-10-14,21.209999084472656,21.350000381469727,20.68000030517578,20.86000061035156,134200.0,0.016778449850447963,1.126980763059261,0.7446756704110311,35.83999633789061,30.266682172120575,1.687370940624362,3.32522778286652,4.516667438470257,8.232373958043134,31.47167228734836,0.6700000762939453,-1.7263565798417773,-2.7460007667541504,-7.966831503012795,2.474829969504494,-5.356416134883471,-0.13558539862482988,1.5772185810330086,78.35613703857182,33.35305402310693,2.610415368129322,10,1.2400007247924805,1.9300012588500977,5.172501087188721,7.840000152587887,3.60000038146973,0,0.15134375909385378,-1.1176499627505363,20.86000061035156,1.2315760308709223,19.88999938964844,-2.020420397041621,19.149999618530273,0.15134375909385378 7487,2002-10-15,22.1299991607666,22.34000015258789,21.40999984741211,21.40999984741211,210600.0,0.043375771617428116,-1.5833366447056454,2.057149863760197,38.59111190105271,29.750537420182788,0.07970531016737681,2.2097905281996617,3.623110681873243,7.165784880025761,32.169875227332135,1.1300010681152344,-1.8959102938511379,-1.6300006866455092,-6.814029287787591,3.5540279144965723,-4.22201498721655,0.9620136139255315,-3.779998779296875,93.82349954756563,44.16021724554011,2.5920143005710417,10,-0.11999893188476562,0.9200010299682617,4.252501010894775,6.920000076293942,3.680000305175785,1,0.09579760142927896,1.126980763059261,21.209999084472656,-1.1176499627505363,20.86000061035156,1.2315760308709223,19.88999938964844,0.09579760142927896 7488,2002-10-16,22.01000022888184,22.01000022888184,21.450000762939453,22.0,198900.0,-0.005422455329212261,110.99732977295184,0.013889220026125039,31.539110113536168,29.093931315653556,-0.37597849432550134,2.0945790444951093,3.736788204841627,7.14227794915973,32.90580992177387,0.6799983978271484,-2.1865858764828907,-1.5324995994567843,-6.6213645144516455,3.556365315538077,-4.076932056954217,1.0119328580406481,-3.58019985198975,90.29411880202797,45.056650022095454,2.5444324574974315,10,-0.5050001144409215,0.9650001525878871,4.3724999427795375,7.039999008178704,4.5,2,0.07542025579962641,-1.5833366447056454,22.1299991607666,1.126980763059261,21.209999084472656,-1.1176499627505363,20.86000061035156,0.07542025579962641 7489,2002-10-17,22.739999771118164,22.85000038146973,22.059999465942386,22.1200008392334,204000.0,0.033166721246936204,-1.135132766628712,61.998474155995524,37.27121532873759,30.246671140176723,-1.6949510089994284,1.163543581643026,2.9820621063385175,6.279384485710629,33.40672539383679,0.8400001525878906,-2.5493227888942904,-0.6370000839233398,-5.596143522662118,4.322143354815438,-3.1165718032927288,1.842571635446049,-4.231995398712158,95.84903297410384,50.47186565653597,2.47957171936939,10,-2.1399993896484375,0.05000019073486328,3.7150001525878906,6.309999465942379,3.9200000762939453,3,0.04837292843190033,110.99732977295184,22.01000022888184,-1.5833366447056454,22.1299991607666,1.126980763059261,21.209999084472656,0.04837292843190033 7490,2002-10-18,23.059999465942386,23.29999923706055,22.3799991607666,22.739999771118164,101400.0,0.014072106334435786,1.3000023841880533,0.5161294292095622,36.903757876793264,31.276912537848844,-2.1221048458695506,0.6857433170460752,2.6295835735408524,5.828599177460859,32.9480886558387,0.9200000762939489,-2.8256853126918777,-0.19450035095214346,-5.0517882184852105,4.662787516580924,-2.623144284718677,2.23414358281439,-4.378315253173831,90.83969965798751,48.108355126760976,2.4286439337665344,10,-2.2349996566772496,-0.269999504089359,3.5300006866455043,5.989999771118157,3.4800014495849574,4,0.05247185688830358,-1.135132766628712,22.739999771118164,110.99732977295184,22.01000022888184,-1.5833366447056454,22.1299991607666,0.05247185688830358 7491,2002-10-21,23.989999771118164,24.0,23.0,23.0,177600.0,0.040329589189683546,-1.0202024872602569,3.0937522351762765,39.67999873046855,33.37774238312238,-2.997335833157436,-0.335491051486585,1.67401766750233,4.772532104453617,32.02746085352796,1.0,-3.0589245050302907,0.782499980926513,-4.024455375191483,5.589455337044509,-1.620977697132485,3.185977658985511,-5.031216656892088,99.61389079951041,61.47764043095687,2.403477678058998,10,-2.5199995040893555,-1.1999998092651367,2.7225003242492676,4.909999847412113,2.010000228881836,0,0.02542728704341024,1.3000023841880533,23.059999465942386,-1.135132766628712,22.739999771118164,110.99732977295184,22.01000022888184,0.02542728704341024 7492,2002-10-22,23.979999542236328,24.29999923706055,23.670000076293945,23.899999618530273,125100.0,-0.0004168498948413646,-1.3333345107112082,0.08080802242580123,43.62356684628513,35.934439926449905,-2.5623101848768215,-0.40700231279403454,1.635887249983682,4.648581031395068,30.972471410731462,0.6299991607666051,-2.9000783548473734,0.8109997749328599,-3.9561067724953674,5.578106322361087,-1.5725534987812537,3.1945530486469735,-4.61791907714834,88.7719345210209,45.07421158118251,2.3835532737141127,10,-2.359999656677246,-1.284998893737793,2.777500629425049,4.819999694824215,2.1100006103515625,1,0.03461217429317154,-1.0202024872602569,23.989999771118164,1.3000023841880533,23.059999465942386,-1.135132766628712,22.739999771118164,0.03461217429317154 7493,2002-10-23,25.229999542236328,25.239999771118164,23.93000030517578,23.979999542236328,139100.0,0.052126773305327,1.0629905413564098,15.625014901175405,49.482067426222095,38.491818620494826,-3.195170621704335,-1.7365870695259318,0.3828825110495444,3.2829928749132726,29.99523783287329,1.3099994659423828,-2.6650903633130127,2.054999828338623,-2.7226832431800005,6.832682899857247,-0.33384170742068875,4.443841364097935,-5.374127199951083,99.68552742383203,50.24154296878083,2.3888415357593122,10,-2.5099992752075195,-2.7049989700317383,1.4775004386901855,3.194999694824215,0.600000381469723,2,0.02298850314028389,-1.3333345107112082,23.979999542236328,-1.0202024872602569,23.989999771118164,1.3000023841880533,23.059999465942386,0.02298850314028389 7494,2002-10-24,25.68000030517578,25.75,25.01000022888184,25.25,108400.0,0.017835940194375732,1.5964918151276126,0.344000244140625,66.86747449399722,42.19981100610926,-3.0591949194170986,-2.3645244743572817,-0.08204201416877055,2.7174101683601926,30.507315601745344,0.7399997711181605,-2.083593916665677,2.5410005569458,-2.144322493271673,7.226323607163273,0.1983390318370617,4.8836620820545384,-5.178032671430586,97.92285823762163,40.64910702861033,2.3426615251087375,10,-2.4650001525878906,-3.2200002670288086,1.0274996757507324,2.744998931884762,-0.020000457763671875,3,0.03232086891910102,1.0629905413564098,25.229999542236328,-1.3333345107112082,23.979999542236328,-1.0202024872602569,23.989999771118164,0.03232086891910102 7495,2002-10-25,25.57999992370605,25.649999618530273,24.79999923706055,25.60000038146973,79200.0,-0.0038940958053483854,13.16679912261176,-0.04651265946312044,71.07791469163439,46.11513526763634,-2.48005691254048,-2.405165024225063,-0.0035931662535553244,2.6970399618270164,31.119597983544445,0.8800010681152308,-1.4174380393010644,2.4520001411437953,-2.2079827139295887,7.111982996217179,0.12200871360710508,4.7819915686804855,-4.343307758685182,93.8181790438564,28.089343793833237,2.329991427536692,10,-1.9999999999999964,-3.1199998855590785,1.1275000572204625,2.524999618530277,0.9500007629394602,4,0.042220481897076834,1.5964918151276126,25.68000030517578,1.0629905413564098,25.229999542236328,-1.3333345107112082,23.979999542236328,0.042220481897076834 7496,2002-10-28,26.31999969482422,26.75,25.479999542236328,25.479999542236328,99100.0,0.028928841803176786,-2.023810064441124,-41.99904634749605,92.15443018010315,52.06661507641972,-2.7032507817246376,-3.3043415331517565,-0.7366800301419332,1.861146621015763,31.73297200541121,1.2700004577636719,-0.8140555456641962,3.1854999542236335,-1.4927928257983396,7.863792734245607,0.8463535642126452,5.524646344234622,-4.451444432906271,86.03895078483063,13.274975072847297,2.339146390010987,10,-2.219999313354492,-3.7699995040893555,0.12250041961669922,1.4300003051757812,-0.9799995422363281,0,0.008358709090197536,13.16679912261176,25.57999992370605,1.5964918151276126,25.68000030517578,1.0629905413564098,25.229999542236328,0.008358709090197536 7497,2002-10-29,26.059999465942386,26.35000038146973,25.63999938964844,26.35000038146973,122900.0,-0.009878428263544459,3.8965431059430164,-0.3452391224381361,93.78960951808142,58.98333723248031,-2.041880054292836,-3.2511989427956074,-0.4813498436881538,2.0173390280963126,32.60976443195497,0.7100009918212891,-0.3381947692076288,2.9509997367858922,-1.6534236407925924,7.555423114364377,0.6487880479966499,5.2532114255751345,-3.4104130459313104,75.53189330750534,-4.845029922686692,2.302211688789243,10,-1.654999732971195,-3.509999275207523,0.18500089645385387,1.0400009155273402,-1.1099987030029368,1,-0.0023023586788940564,-2.023810064441124,26.31999969482422,13.16679912261176,25.57999992370605,1.5964918151276126,25.68000030517578,-0.0023023586788940564 7498,2002-10-30,27.170000076293945,27.20000076293945,26.059999465942386,26.059999465942386,106100.0,0.042594038108182186,-1.0540552615300025,-3.827576227934007,94.06779954551536,65.29406881212228,-2.6183033851641433,-4.452438174661921,-1.5719351938715178,0.8108473586245246,33.28880937580714,1.1400012969970632,0.1490611563714026,3.9740003585815415,-0.8743676734224692,8.822368390585552,1.5498163425795362,6.398184374583547,-3.864347483484643,98.74997218451693,10.82655973041392,2.4241840160020063,10,-2.380000114440918,-4.3949995040893555,-1.0174999237060547,-0.06999969482421875,-2.520000457763672,2,-0.0397497210406107,3.8965431059430164,26.059999465942386,-2.023810064441124,26.31999969482422,13.16679912261176,25.57999992370605,-0.0397497210406107 7499,2002-10-31,26.35000038146973,27.29999923706055,26.11000061035156,27.290000915527344,101200.0,-0.030180334652986307,1.4791710956359303,-0.8468468623273072,83.84710634469872,70.50999641966733,-1.3772005688788376,-3.7465551717641254,-0.7722744560093382,1.540423856671186,33.78199322834093,1.1899986267089915,0.5532689471479344,3.104500675201418,-1.8558157423724388,8.064817092775275,0.6243424664144896,5.584658883988347,-2.3433651180370028,62.00004577636719,-28.017682669959953,2.480158208786929,10,-1.2000007629394567,-3.5250005722045934,-0.1975002288818395,0.22999954223632457,-1.3999996185302805,3,-0.01973436243778437,-1.0540552615300025,27.170000076293945,3.8965431059430164,26.059999465942386,-2.023810064441124,26.31999969482422,-0.01973436243778437 7500,2002-11-01,27.15999984741211,27.15999984741211,26.11000061035156,26.25,98000.0,0.03074001723779851,1.3076910178536325,-0.9680843940417746,84.71412470722092,75.51378819486204,-1.7259563060772471,-4.40100406502431,-1.6110284664916108,0.6493817848666268,32.37769024855818,1.0499992370605504,1.1141743881373571,3.6725001335144043,-1.5623625768279226,8.907362843856731,1.0550687783432409,6.289931488685568,-2.4946917892538174,92.30772455365921,0.7812212377407235,2.6174313551711634,11,-1.6750001907348633,-4.335000038146973,-1.0074996948242188,-0.6949996948242188,-2.0,4,-0.05522827718804002,1.4791710956359303,26.35000038146973,-1.0540552615300025,27.170000076293945,3.8965431059430164,26.059999465942386,-0.05522827718804002 7501,2002-11-04,27.420000076293945,27.70000076293945,27.0,27.15999984741211,132300.0,0.009572909806426555,-1.4137960517877985,0.28571458514112286,83.43869164079736,79.93769094980784,-1.618440558695756,-4.432234029567809,-1.8867162979639538,0.31381821066326765,30.726907681131866,0.7000007629394496,1.5878762193707772,3.6430003166198723,-1.7957695974595538,9.081770230699298,0.9236153595801575,6.362385273659587,-2.227753782355201,86.40774271921082,-4.628757811267533,2.7193849570397135,11,-1.6049995422363281,-4.3949995040893555,-1.3149995803833008,-1.0299997329711914,-1.7999992370605469,0,-0.03245803746068865,1.3076910178536325,27.15999984741211,1.4791710956359303,26.35000038146973,-1.0540552615300025,27.170000076293945,-0.03245803746068865 7502,2002-11-05,26.85000038146973,27.60000038146973,26.65999984741211,27.60000038146973,96500.0,-0.020787734983159667,1.506668090820322,-2.8846128452481383,78.94736722025408,83.21161314914474,-0.6688555495879527,-3.4649449318766052,-1.3525687005867724,0.8033745604873914,27.76637656755978,0.9400005340576207,2.068062022284277,2.7080005645751974,-2.5117460498611095,7.927747179011504,0.09812725735704575,5.317873871793349,-1.1562031937308461,48.170749436227936,-41.185038257107635,2.609873307218153,11,-0.6000003814697301,-3.8249998092651403,-0.8299999237060582,-0.7500000000000036,-0.9099998474121165,1,-0.056238368991754384,-1.4137960517877985,27.420000076293945,1.3076910178536325,27.15999984741211,1.4791710956359303,26.35000038146973,-0.056238368991754384 7503,2002-11-06,26.989999771118164,27.399999618530273,26.43000030517578,27.0,74200.0,0.005214129894204778,1.3950616121109654,0.013333638509114584,77.34877573754497,84.3762021762056,-0.5955753596230942,-3.148922647429867,-1.5355920554016862,0.5846856348384328,24.567448557565175,0.9699993133544922,2.4835005036712268,2.4559999465942397,-2.346084963635718,7.258084856824198,0.05495749147926077,4.857042401709219,-0.8949618683391662,55.345853856322904,-31.81759589186197,2.4010424551149794,11,-0.7399997711181641,-3.964999198913574,-1.0024995803833008,-1.2649993896484375,-0.7399997711181641,2,-0.07558351335599878,1.506668090820322,26.85000038146973,-1.4137960517877985,27.420000076293945,1.3076910178536325,27.15999984741211,-0.07558351335599878 7504,2002-11-07,25.440000534057614,26.739999771118164,25.25,26.739999771118164,271400.0,-0.05742864950740734,1.2923086854838945,129.99694831203544,63.222228156195726,83.5033481167124,1.024541183880256,-1.2245980629644997,-0.04300162025821308,2.0396367656993597,20.780999344643654,1.739999771118164,2.821816677602868,0.6285006523132282,-3.6573159600522267,4.914317264678683,-1.5144076538694975,2.771408958495954,2.260000228881836,7.7551214241115485,-75.68224083631826,2.142908306182727,11,1.034999847412113,-2.414999961853024,0.5474996566772496,0.059999465942386365,1.8199996948242259,3,-0.03105349445530603,1.3950616121109654,26.989999771118164,1.506668090820322,26.85000038146973,-1.4137960517877985,27.420000076293945,-0.03105349445530603 7505,2002-11-08,24.540000915527344,25.45000076293945,24.059999465942386,25.440000534057614,353800.0,-0.03537734275301618,2.021741699406035,0.6923078051686198,53.065781418680494,79.16016492099878,1.9685130170513858,-0.036645048158945315,0.7814998682075185,2.842222019500902,18.140867347503338,1.3900012969970632,2.9812133668478253,-0.4554989814758308,-4.3225340009834206,3.411536038031759,-2.3890164912296257,1.478018528277964,3.1109998321533183,13.18684831186599,-65.38684293853842,1.9335175097537949,11,1.3399991989135742,-1.515000343322754,1.4474992752075195,0.9599990844726562,2.7899990081787074,4,0.016707409621679492,1.2923086854838945,25.440000534057614,1.3950616121109654,26.989999771118164,1.506668090820322,26.85000038146973,0.016707409621679492 7506,2002-11-11,24.420000076293945,24.70000076293945,24.20000076293945,24.54999923706055,100000.0,-0.004890009566277942,1.325569429350878,0.1444435731860622,52.422910450191,74.56386502456651,2.0010920268034056,0.3543385642231378,0.8288543848835772,2.856894485942874,15.620205181018687,0.5,2.890957623369843,-0.7359998703002937,-4.185402185379736,2.713402444779149,-2.4607010278400168,0.9887012872394294,3.0873606201171846,10.169506136919479,-64.34175854918253,1.7247011575397222,11,1.4600000381469727,-1.3949995040893555,0.3424997329711914,0.7100000381469727,2.229999542236328,0,0.030303020835635852,2.021741699406035,24.540000915527344,1.2923086854838945,25.440000534057614,1.3950616121109654,26.989999771118164,0.030303020835635852 7507,2002-11-12,24.25,24.65999984741211,24.04999923706055,24.420000076293945,125700.0,-0.0069615100639977,-1.140347002626794,1.3077013366198271,43.875002861022935,68.98688761517845,2.1091419711054016,0.72866634939923,0.9456238075469443,2.9147182004166687,13.983818540452834,0.610000610351559,2.7632206760531943,-1.0119999885559068,-4.189444262547855,2.165444285436042,-2.600722125551883,0.5767221484400693,3.1194662471923813,5.970171348210551,-62.65689978795354,1.588722136995975,11,1.625,-1.2249994277954102,0.18999958038330078,0.5649995803833008,2.8999996185302734,1,0.056494879968387535,1.325569429350878,24.420000076293945,2.021741699406035,24.540000915527344,1.2923086854838945,25.440000534057614,0.056494879968387535 7508,2002-11-13,23.670000076293945,24.1200008392334,23.45000076293945,23.989999771118164,101200.0,-0.023917522627053822,1.3103377969535257,1.882350301248752,37.63837370007606,63.85258398799816,2.3920003201374733,1.517193055237854,1.4477922548290678,3.3772319092061096,12.409568416221433,0.7999992370605504,2.3780824095824364,-1.6749999046325676,-4.568837416969561,1.218837607704426,-3.1219186608010645,-0.2280811484640708,3.5002981502905257,6.686911236374003,-55.828835216908445,1.4469187561684966,11,1.9050006866455043,-0.3499994277954137,-0.869999885559082,-0.49499988555908203,4.069999694824219,2,0.09590200466611432,-1.140347002626794,24.25,1.325569429350878,24.420000076293945,2.021741699406035,24.540000915527344,0.09590200466611432 7509,2002-11-14,23.84000015258789,24.20000076293945,23.420000076293945,23.420000076293945,102100.0,0.007182090230080096,-2.7142883093173795,-1.3125014901175405,39.39024381734017,58.816597222455854,2.0433992503102587,1.5113134556079153,1.2071013353267332,3.0857092743940555,11.511380333655607,0.7800006866455043,1.9864916016640919,-1.559999847412108,-4.282088913603644,1.1620892187794283,-2.921044380507876,-0.19895531431633984,3.0326742769049773,20.689651932481798,-36.302319309861346,1.3610445330957681,11,1.7200002670288086,-0.519999504089359,-1.0399999618530273,-0.6649999618530273,3.059999465942383,3,0.10109059697931655,1.3103377969535257,23.670000076293945,-1.140347002626794,24.25,1.325569429350878,24.420000076293945,0.10109059697931655 7510,2002-11-15,24.270000457763672,24.68000030517578,23.86000061035156,23.86000061035156,115700.0,0.018036925437230122,-2.999999999999948,0.9761899355588842,37.00887581974898,53.65772879789493,1.2967034208163462,1.2401968476919087,0.692218503997065,2.5432770501562985,10.80475947399801,0.8400001525878906,1.4723170975442947,-1.1904995918273933,-3.7420520004553417,1.3610528168005551,-2.4662757961413675,0.08527661248658092,2.2574065364093023,66.40624417923722,12.547847215842054,1.2757762043139742,11,1.239999771118164,-0.31999969482421875,-1.4700002670288086,-1.0950002670288086,2.5799999237060582,4,0.12319735124527798,-2.7142883093173795,23.84000015258789,1.3103377969535257,23.670000076293945,-1.140347002626794,24.25,0.12319735124527798 7511,2002-11-18,24.60000038146973,24.86000061035156,24.020000457763672,24.25,88400.0,0.013597029974529606,-1.0740758183355106,0.8536597847021291,40.82915042464869,49.422371376160996,0.5862722130341744,1.0100242765804772,0.271361107996821,2.0936391354363018,10.589054112426972,0.8400001525878871,1.1110457443863062,-0.890999698638911,-3.382415576745945,1.600416179468123,-2.136707637692428,0.354708240414606,1.6166659209153416,81.94443524620065,29.554133871777864,1.2457079390535166,11,0.8099994659423793,-0.4099998474121129,-1.8000001907348668,-1.4250001907348668,1.7999992370605433,0,0.11097558942693064,-2.999999999999948,24.270000457763672,-2.7142883093173795,23.84000015258789,1.3103377969535257,23.670000076293945,0.11097558942693064 7512,2002-11-19,24.809999465942386,25.0,24.54999923706055,24.54999923706055,51900.0,0.008536548016919498,-2.4615412830575965,0.7428569871553758,33.286108877765386,44.52651950285216,0.06310345503986525,0.9121619628920641,-0.011520079898659219,1.7462850610397957,10.558477594505849,0.4500007629394496,0.6390688138982448,-0.7225006103515597,-3.1343211211025057,1.6893199003993864,-1.9284108657270345,0.48340964502391515,1.127000213833572,87.97464916251721,39.736338158951966,1.2059102553754733,11,0.2700004577636683,-0.2549991607666051,-2.014999389648441,-1.634999275207523,1.9200000762939418,1,0.07416365143875647,-1.0740758183355106,24.60000038146973,-2.999999999999948,24.270000457763672,-2.7142883093173795,23.84000015258789,0.07416365143875647 7513,2002-11-20,25.809999465942386,26.04999923706055,24.70000076293945,24.70000076293945,73700.0,0.040306328961140725,-1.4324325253153545,4.269222022521394,46.2707108089795,42.643017575383695,-1.2537246909018123,-0.04443623993736168,-1.0752518653226417,0.6159053087047823,11.323056362313844,1.3499984741211009,0.1806068521176485,0.24849939346313832,-2.1619537493013503,2.658952536227627,-0.956727177919106,1.4537259648453826,-2.389999389648441,90.87453050562162,42.543818865369694,1.2052265713822445,11,-1.0749998092651403,-1.2349987030029332,-3.2799992561340368,-2.634999275207523,0.5699996948242152,2,0.051917868280318524,-2.4615412830575965,24.809999465942386,-1.0740758183355106,24.60000038146973,-2.999999999999948,24.270000457763672,0.051917868280318524 7514,2002-11-21,26.51000022888184,26.649999618530273,25.93000030517578,26.0,84100.0,0.027121300946291838,-1.2153838027859043,0.4594602025228584,45.44179736999868,41.795908236641274,-1.9958715838814172,-0.7157648882456051,-1.811532105190512,-0.2126863672197281,11.938775693858668,0.8400001525878871,-0.21896527727063386,0.9070001602172901,-1.540340649156672,3.3543409695912523,-0.31667024446969094,2.130670564904271,-3.037400169372564,94.98209894562564,50.05726960831254,1.2236704046869815,11,-1.4750003814697301,-1.6300001144409215,-4.269999980926517,-3.335000038146976,0.010000228881832385,3,0.046397568148501156,-1.4324325253153545,25.809999465942386,-2.4615412830575965,24.809999465942386,-1.0740758183355106,24.60000038146973,0.046397568148501156 7515,2002-11-22,26.65999984741211,27.0,26.09000015258789,26.38999938964844,107700.0,0.005658227734258947,-1.0919562405454586,0.5294124246878014,44.58689183890997,40.92523950205449,-2.0266481477862612,-0.822895339760656,-2.0190603789749026,-0.4767010407455672,12.837150507187575,0.9099998474121094,-0.61466211895954,1.0029997825622559,-1.4894484098222307,3.4954479749467424,-0.24322431362998742,2.249223878754499,-3.060303805541995,88.59059715382577,46.892528598862505,1.2462240961922428,11,-1.4499998092651367,-1.619999885559082,-4.964999675750732,-3.484999656677246,0.18000030517578125,4,0.009002242028949725,-1.2153838027859043,26.51000022888184,-1.4324325253153545,25.809999465942386,-2.4615412830575965,24.809999465942386,0.009002242028949725 7516,2002-11-25,26.540000915527344,26.79999923706055,25.45000076293945,26.5,174000.0,-0.00450108524274484,3.8214441416893377,0.14815128781135842,47.64079474628332,41.343660822638974,-1.7593126820493126,-0.7226184093535437,-1.953367781029641,-0.4756061914779721,12.822328844088021,1.3499984741211009,-0.7986100346731391,0.8720007896423354,-1.634668941789716,3.378670521074387,-0.3813340760736921,2.125335655358363,-2.736286636169435,81.22453301113421,38.67859583926122,1.2533348657160257,11,-1.330000877380371,-1.1900005340576172,-4.732501029968262,-3.3650007247924805,0.7199993133544957,0,0.011680461765207317,-1.0919562405454586,26.65999984741211,-1.2153838027859043,26.51000022888184,-1.4324325253153545,25.809999465942386,0.011680461765207317 7517,2002-11-26,26.0,26.540000915527344,25.76000022888184,26.540000915527344,87600.0,-0.0203466803654635,1.8888865341414696,-13.49971390425329,42.898135805972544,41.92807883440525,-1.0560206368961431,-0.19746722372605774,-1.4441192999939503,-0.05007465566383473,12.806706199897288,0.7800006866455043,-0.8169792776232647,0.3349998474121101,-2.169837487942278,2.839837182766498,-0.9174188202650839,1.587418515089304,-2.0045085774035662,56.52172470813417,14.950682055161593,1.252418667677194,11,-0.7899999618530273,-0.4399995803833008,-3.869999885559082,-2.8249998092651367,2.2999992370605504,1,0.015384600712702756,3.8214441416893377,26.540000915527344,-1.0919562405454586,26.65999984741211,-1.2153838027859043,26.51000022888184,0.015384600712702756 7518,2002-11-27,26.09000015258789,26.489999771118164,25.899999618530273,26.0,142200.0,0.0034615443303034343,-3.0689537239220224,-0.16666666666666666,55.89836289954369,43.762314287983415,-0.856738871314743,-0.39265862728782963,-1.574453925831076,-0.24608168732052604,12.250901765885475,0.5900001525878906,-0.8123185130898278,0.4789999961853013,-1.9341123466818502,2.892112339052453,-0.7275561752482744,1.685556167618877,-1.9142382153472433,41.29030352699713,-4.369930132589083,1.2065561714335762,11,-0.6599998474121094,-0.5299997329711914,-3.932499885559082,-2.9149999618530273,0.8699989318847656,2,0.024530447907450625,1.8888865341414696,26.0,3.8214441416893377,26.540000915527344,-1.0919562405454586,26.65999984741211,0.024530447907450625 7519,2002-11-29,25.82999992370605,26.09000015258789,25.70000076293945,26.09000015258789,38400.0,-0.009965512739027349,1.9999926640502053,-2.888886534141522,63.24434071742141,46.67736594328035,-0.31823760022177794,-0.1829952433243065,-1.3486472052243563,-0.0740788229125755,11.532741318814018,0.38999938964844105,-0.7043940146514096,0.24499979019164542,-2.145688181404573,2.635687761787864,-0.9503441956064655,1.4403437759897564,-1.4847837026998434,24.51608695545164,-24.20868526659841,1.1953439857981092,11,-0.3199996948242152,-0.2699995040893519,-3.207499504089352,-2.654999732971188,0.7900009155273473,4,0.02129304059949977,-3.0689537239220224,26.09000015258789,1.8888865341414696,26.0,3.8214441416893377,26.540000915527344,0.02129304059949977 7520,2002-12-02,25.65999984741211,25.82999992370605,25.25,25.82999992370605,131500.0,-0.0065814973595071935,5.823525451873371,0.653845871694215,62.60162349481313,49.096529617743066,0.07785653793831315,-0.13821989073605323,-1.198112603593863,0.012269188844022949,10.619826228373343,0.5799999237060511,-0.47714266096802405,0.1499997138977065,-2.1239071259103284,2.4239065537057414,-0.9869537060063109,1.286953133801724,-1.1554965996662752,26.451616078833773,-26.02859380842613,1.1369534199040168,12,0.11499977111816406,-0.09999942779541016,-2.8224997520446777,-2.484999656677246,0.6300010681152344,0,0.033515222738331296,1.9999926640502053,25.82999992370605,-3.0689537239220224,26.09000015258789,1.8888865341414696,26.0,0.033515222738331296 7521,2002-12-03,26.53000068664551,26.79999923706055,25.31999969482422,25.54999923706055,165600.0,0.033904943273845856,-1.055554157422426,-5.764711822190429,70.28470058873262,53.20748425229498,-0.547118491307625,-1.1365894999362993,-2.0591727758697935,-0.9242405728320584,9.611562185194364,1.4799995422363317,-0.2362164222015437,1.0645005226135282,-1.0833647531226802,3.2123657983497367,-0.00943211525457599,2.1384331604816325,-1.8757676337644256,82.5807301088051,23.216920919628613,1.0739326378681036,12,-0.6800003051757848,-0.9700002670288121,-3.5100007057189977,-3.355000495910648,-0.01000022888183949,1,0.011684864603053846,5.823525451873371,25.65999984741211,1.9999926640502053,25.82999992370605,-3.0689537239220224,26.09000015258789,0.011684864603053846 7522,2002-12-04,25.34000015258789,26.399999618530273,25.25,26.399999618530273,258100.0,-0.04485490023589167,1.1698116942122736,-1.0816305081908826,63.40288673933773,55.111059355668125,0.8112840687928085,-0.06905518461715587,-0.8680723122089518,0.20698448016903015,8.857557542182612,1.2800006866455114,-0.016349999775307822,-0.05000000000000071,-2.0967277745150916,1.9967277745150902,-1.0733638872575462,0.9733638872575447,-0.5450210828796713,5.806464315335323,-57.73296657301969,1.023363887257546,12,0.7849998474121094,0.2200002670288086,-2.0149998664855957,-2.1649999618530273,0.8099994659423828,2,0.07576953688762567,-1.055554157422426,26.53000068664551,5.823525451873371,25.65999984741211,1.9999926640502053,25.82999992370605,0.07576953688762567 7523,2002-12-05,24.95000076293945,25.63999938964844,24.79999923706055,25.34000015258789,147600.0,-0.015390662482241968,-1.4347744360902506,0.36792413786899003,58.60465487639491,56.573599078601035,1.1917935012094851,0.16893798073474287,-0.49308781304536353,0.5321504495721676,8.12786695886208,0.8400001525878906,0.148410083986537,-0.3379994392395069,-2.24773737414273,1.5717384956637162,-1.2928684066911202,0.6168695282121064,2.0499992370605504,7.500076293944957,-58.92073228114249,0.9548689674516121,12,0.9499988555908239,0.6099996566772496,-1.4725008010864222,-1.7750005722045863,1.1299991607666016,3,0.13426847181091728,1.1698116942122736,25.34000015258789,-1.055554157422426,26.53000068664551,5.823525451873371,25.65999984741211,0.13426847181091728 7524,2002-12-06,24.649999618530273,24.95000076293945,24.28000068664551,24.95000076293945,176800.0,-0.01202409359661405,3.4666501363749656,0.7692349074689772,53.006321712291616,57.509091286754554,1.3412543795944387,0.4286992791654569,-0.25348405938891716,0.7727393792486303,8.340527260606102,0.6700000762939382,0.35914434003513307,-0.5985005378723152,-2.5275829882429655,1.3305819124983351,-1.5630417630576403,0.36604068731301,2.306000366210938,14.68250574286338,-49.60281310608103,0.9645412251853256,12,0.8900003433227575,0.9100008010864258,-0.8674993515014648,-1.4749994277954102,1.1000003814697266,4,0.09371194733024968,-1.4347744360902506,24.95000076293945,1.1698116942122736,25.34000015258789,-1.055554157422426,26.53000068664551,0.09371194733024968 7525,2002-12-09,24.95000076293945,25.26000022888184,24.559999465942386,24.899999618530273,225600.0,0.012170432010216059,1.0895542782963457,-0.16666984556891826,52.78219574239943,58.080358064100785,0.8640446163197417,0.16968926519733785,-0.5922990534449895,0.41798010934306973,8.226663896893927,0.7000007629394531,0.3964362654988598,-0.3189993858337452,-2.224955780452376,1.5869570087848857,-1.2719775831430624,0.633978811475572,1.898959249877933,26.587319908719408,-33.999248329773394,0.9529781973093157,12,0.5899991989135813,0.6099996566772496,-0.9625010490417445,-1.7750005722045863,1.019998550415039,0,0.06693386874659168,3.4666501363749656,24.649999618530273,-1.4347744360902506,24.95000076293945,1.1698116942122736,25.34000015258789,0.06693386874659168 7526,2002-12-10,25.15999984741211,25.28000068664551,24.60000038146973,24.899999618530273,85400.0,0.008416796715477126,1.7199908447614483,5.199885561701685,52.78219574239946,59.178586945925986,0.4891451677704062,0.018942843709396584,-0.8520448683950868,0.17991458797274973,8.113361434576275,0.6800003051757812,0.3902601194669515,-0.14600028991699077,-2.0108486063650304,1.7188480265310488,-1.0784244481410106,0.786423868307029,1.5862017923583984,41.50941528938622,-14.967798520748367,0.9324241582240195,12,0.3800001144409215,0.40000057220458984,-1.005000114440918,-1.984999656677246,0.25,1,0.04491260234373429,1.0895542782963457,24.95000076293945,3.4666501363749656,24.649999618530273,-1.4347744360902506,24.95000076293945,0.04491260234373429 7527,2002-12-11,25.6200008392334,25.79999923706055,24.65999984741211,25.10000038146973,115100.0,0.018283028402665158,1.5909157902950202,1.9999999999999862,48.347839124703334,58.339639859832616,-0.03400310055957689,-0.35116290564723585,-1.3697233917590452,-0.2859636326690236,8.055901618637114,1.139999389648441,0.3843818859758201,0.24550065994262837,-1.55558067851333,2.0465819983985867,-0.6550400092853508,1.1460413291706075,1.0275527624121104,88.15798884952864,34.543367599021934,0.9005406692279798,12,-0.08000087738036754,-0.1100006103515625,-1.200000286102295,-2.445000648498535,-0.21000099182128906,2,0.03512878958036758,1.7199908447614483,25.15999984741211,1.0895542782963457,24.95000076293945,3.4666501363749656,24.649999618530273,0.03512878958036758 7528,2002-12-12,25.940000534057614,26.29999923706055,25.46999931335449,25.5,111000.0,0.012490229677673659,-2.3199870300787544,0.8461541283057613,44.69274298614627,56.27835122302427,-0.42188339422228793,-0.5189890509668977,-1.708120169092826,-0.5800212142890508,7.718169781038261,0.8299999237060618,0.36094082207901934,0.45200033187865785,-1.1744469677643323,2.078447631521648,-0.36122331794283724,1.265223981700153,0.6128509509878945,82.1782692403928,32.40026311295421,0.8132236498214954,12,-0.40000057220458274,-0.5300006866455043,-1.3025002479553187,-2.7650003433227504,-0.970001220703125,3,0.008095569782157197,1.5909157902950202,25.6200008392334,1.7199908447614483,25.15999984741211,1.0895542782963457,24.95000076293945,0.008095569782157197 7529,2002-12-13,26.25,26.35000038146973,25.899999618530273,25.90999984741211,99900.0,0.011950634524289017,-1.5000000000000198,0.7727266816075524,46.29295067729815,54.46627646552261,-0.744312995849338,-0.6737220314955792,-2.031037160015739,-0.8680800689132191,7.452420559292559,0.4500007629394567,0.4250921611055247,0.6414998054504402,-0.8195492735300896,2.10254888443097,-0.0890247340398247,1.372024344940705,0.21193745310950973,94.41338936744233,47.498265643679474,0.7305245394902642,12,-0.7100000381469691,-1.0399999618530273,-1.612499713897705,-3.0749998092651367,-1.5799999237060547,4,-0.006476193382626616,-2.3199870300787544,25.940000534057614,1.5909157902950202,25.6200008392334,1.7199908447614483,25.15999984741211,-0.006476193382626616 7530,2002-12-16,27.26000022888184,27.26000022888184,26.35000038146973,26.35000038146973,108900.0,0.03847619919549872,1.0,2.67646893828047,55.607467889270474,52.83547283224903,-1.6801734882426125,-1.5264979747031617,-2.944481644702094,-1.851321209677959,7.879422940639444,1.0100002288818395,0.4060083463170372,1.50200004577637,0.00614458979765331,2.9978555017550867,0.7540723177870134,2.2499277737657266,-2.979999542236328,100.0,55.05262713981381,0.747927727989358,12,-1.489999771118164,-1.9200000762939489,-2.5099997520446813,-4.085000038146976,-3.0100002288818395,0,-0.05539252443886633,-1.5000000000000198,26.25,-2.3199870300787544,25.940000534057614,1.5909157902950202,25.6200008392334,-0.05539252443886633 7531,2002-12-17,27.32999992370605,27.71999931335449,27.25,27.5,73400.0,0.002567853787104779,-1.8484813455480524,-0.18681330197735885,61.17646493124728,52.5880926313501,-1.8156995762823236,-1.4561435686931326,-2.8928772397064186,-1.8876559297707267,8.611893096205787,0.46999931335448863,0.36902785951294703,1.4354997634887674,-0.11274859197556708,2.983748118953102,0.6613755857566019,2.209623941220933,-2.990399246215812,87.25491968253235,41.96346383269439,0.7741241777321668,12,-1.3299999237060511,-1.7600002288818324,-2.8774995803832972,-4.154999732971188,-3.7399997711181605,1,-0.049762188589393186,1.0,27.26000022888184,-1.5000000000000198,26.25,-2.3199870300787544,25.940000534057614,-0.049762188589393186 7532,2002-12-18,26.649999618530273,27.559999465942386,26.649999618530273,27.5,67700.0,-0.024881094294696426,-1.1411751506243843,4.999999999999895,54.28133963477497,52.10772427117011,-1.0396660271266072,-0.6653394601291538,-2.0296124111305147,-1.1713758667361773,9.268045955405068,0.9099998474121129,0.3326537506749503,0.6634994506835952,-0.831154479054895,2.1581533804220854,-0.08382751418564993,1.4108264155528403,-2.1751829956054642,52.444458007812656,6.372307405827364,0.747326964869246,12,-0.6499996185302734,-1.0799999237060547,-2.1974992752075195,-3.494999885559082,-2.430000305175785,2,-0.04652907275300555,-1.8484813455480524,27.32999992370605,1.0,27.26000022888184,-1.5000000000000198,26.25,-0.04652907275300555 7533,2002-12-19,27.149999618530273,27.149999618530273,26.399999618530273,26.71999931335449,111200.0,0.018761726347355845,2.4883696172885506,-0.5058824849375666,59.734507299403575,52.85530044751589,-1.335187071895632,-1.1170757857284102,-2.323864170431939,-1.6643932815593452,9.632370402268952,0.75,0.1750114826683955,1.0964994430541992,-0.48259108196758405,2.6755899680759825,0.3069541805433076,1.8860447055650909,-2.545375687988276,68.68133019773562,19.061157674018865,0.7895452625108919,12,-1.010000228881836,-1.5799999237060547,-2.6999993324279785,-4.0099992752075195,-3.1099987030029297,3,-0.06408839026025581,-1.1411751506243843,26.649999618530273,-1.8484813455480524,27.32999992370605,1.0,27.26000022888184,-0.06408839026025581 7534,2002-12-20,27.739999771118164,27.75,27.309999465942386,27.399999618530273,73100.0,0.021731129314094266,1.4444432670707217,0.7906974681073727,64.44443855756813,54.15110520475685,-1.6100945189754832,-1.6972200732627485,-2.7208742002180557,-2.2410350466391122,9.721922379082754,0.6000003814697266,0.15760109266466316,1.6249996185302749,-0.11641519363650588,3.3664144306970556,0.7542922124468845,2.4957070246136652,-3.0107608252636666,99.2856977423798,44.80428984352899,0.8707074060833907,12,-1.5649995803833008,-2.1549997329711914,-3.2924990653991735,-4.59999942779541,-4.0399990081787145,4,-0.09985582121913694,2.4883696172885506,27.149999618530273,-1.1411751506243843,26.649999618530273,-1.8484813455480524,27.32999992370605,-0.09985582121913694 7535,2002-12-23,26.899999618530273,27.020000457763672,26.6200008392334,26.79999923706055,114900.0,-0.03028118815856906,1.3529246770149053,0.2941186370317076,52.58018709568607,54.128659799566464,-0.5189737109612231,-0.8836215775661174,-1.724936584547116,-1.38412255527345,9.296121889667628,1.1199989318847656,0.19248140600153363,0.7729994773864739,-0.987432039858831,2.533430994631779,-0.10721628123617677,1.6532152360091246,-1.9895150094270448,37.03702657147822,-13.316224225033181,0.8802157586226521,12,-0.6949996948242188,-1.0949993133544922,-2.4599990844726562,-3.7599992752075195,-2.680000305175785,0,-0.08289961241115318,1.4444432670707217,27.739999771118164,2.4883696172885506,27.149999618530273,-1.1411751506243843,26.649999618530273,-0.08289961241115318 7536,2002-12-24,26.85000038146973,27.03000068664551,26.78000068664551,26.989999771118164,31700.0,-0.0018587077237763872,1.2727146622276975,-1.399988555951873,62.5207301570131,55.70342546982311,-0.2280157455710068,-0.8529377325690106,-1.527649010413949,-1.307590054689669,9.459951651979319,0.25,0.307313532408962,0.7075002670288129,-1.0735798651707533,2.488580399228379,-0.18303979907096846,1.5980403331285942,-1.7691448489126955,33.333380428348256,-21.71889535296402,0.8905400660997824,12,-0.24000072479248402,-0.9650001525878942,-2.1199998855590856,-3.710000038146976,-2.6599998474121165,1,-0.09683427726370142,1.3529246770149053,26.899999618530273,1.4444432670707217,27.739999771118164,2.4883696172885506,27.149999618530273,-0.09683427726370142 7537,2002-12-26,26.399999618530273,27.0,26.35000038146973,26.899999618530273,86100.0,-0.016759804713076254,-1.166670905229977,3.571444141689464,61.90474848218639,57.61587052493867,0.3847209275074732,-0.391506229493757,-0.9622110820099721,-0.821747378520616,9.472665999290246,0.6499996185302699,0.4058594648573717,0.2374995231628425,-1.5458250070040123,2.0208240533296973,-0.6541627419205867,1.1291617882462717,-1.1589954179266613,3.5713750488755776,-55.120836428161795,0.8916622650834277,12,0.4250001907348633,-0.38499927520751953,-1.5999994277954102,-3.2599992752075195,-2.279998779296875,3,-0.10643937524794633,1.2727146622276975,26.85000038146973,1.3529246770149053,26.899999618530273,1.4444432670707217,27.739999771118164,-0.10643937524794633 7538,2002-12-27,26.729999542236328,26.86000061035156,26.479999542236328,26.60000038146973,82000.0,0.01249999729069784,-1.0540551686453024,-0.259998321533196,66.99346109866386,59.915927238423755,0.19955214871814775,-0.7073677147991617,-1.1666906319243608,-1.1294300549379521,9.486067445728597,0.4600009918212855,0.5106288940658636,0.5354994773864732,-1.265230767706008,2.3362297224789543,-0.3648656451597674,1.4358645999327138,-1.3384555936689324,27.142804593441532,-35.58310101168154,0.9003651225462407,12,0.32000064849853516,-0.7149991989135742,-1.9124994277954102,-3.589999198913574,-2.6700000762939418,4,-0.09390199296171942,-1.166670905229977,26.399999618530273,1.2727146622276975,26.85000038146973,1.3529246770149053,26.899999618530273,-0.09390199296171942 7539,2002-12-30,26.3799991607666,27.0,26.20000076293945,26.739999771118164,84400.0,-0.013093916478250867,-1.2222281091219156,-2.769253341549733,61.588317505225156,60.580466084640946,0.6369100599809912,-0.3310217402180484,-0.7161826211232807,-0.772173824442401,9.597638685664943,0.7999992370605504,0.618579675504229,0.15799913406372212,-1.6360796841139305,1.9520779522413747,-0.7390402750251042,1.0550385431525484,-0.8469478491132492,21.68655594851561,-43.72650930568866,0.8970394090888258,12,0.595001220703125,-0.36499881744384766,-1.724998950958252,-3.3299989700317383,-2.6499996185302734,0,-0.0887034996088778,-1.0540551686453024,26.729999542236328,-1.166670905229977,26.399999618530273,1.2727146622276975,26.85000038146973,-0.0887034996088778 7540,2002-12-31,26.520000457763672,26.79999923706055,25.690000534057614,26.1299991607666,100700.0,0.005307100130817588,1.3368421897994847,-1.083335099393888,61.1475418037508,60.57725240380801,0.42566402983124974,-0.42508478616111844,-0.7622933368094174,-0.9094603418910765,10.201144700333762,1.1099987030029368,0.7401479703136644,0.2550004005432136,-1.5235202342961358,2.033521035382563,-0.6342599168764629,1.14426071796289,-0.8539322248095189,61.94028576064764,-6.228069611712385,0.8892603174196754,12,0.19999980926513672,-0.505000114440918,-1.5625004768371582,-3.494999885559082,-3.2900009155273438,1,-0.10633482828612373,-1.2222281091219156,26.3799991607666,-1.0540551686453024,26.729999542236328,-1.166670905229977,26.399999618530273,-0.10633482828612373 7541,2003-01-02,26.84000015258789,27.0,26.28000068664551,26.60000038146973,87000.0,0.012066353291880771,1.5714285714285587,0.615381981973161,60.23489186519145,61.238758207187615,0.032238565732853885,-0.7596151771038748,-1.0127294819768196,-1.2264536345374637,9.905236862282665,0.7199993133544886,0.8458202892216065,0.5595001220703111,-1.2340842998561534,2.3530845439967756,-0.33729208889292295,1.456292333033545,-1.149999618530277,87.78626621065003,21.231617408832804,0.896792210963233,1,-0.11999988555908203,-0.8249998092651367,-1.7150001525878906,-3.814999580383301,-3.6800003051757812,3,-0.09761552996790068,1.3368421897994847,26.520000457763672,-1.2222281091219156,26.3799991607666,-1.0540551686453024,26.729999542236328,-0.09761552996790068 7542,2003-01-03,27.26000022888184,27.34000015258789,26.76000022888184,26.979999542236328,107100.0,0.01564828889367398,1.6363600896452608,1.1666706403134732,60.891084122868534,61.36726674312816,-0.3264645221686635,-1.0839743867616,-1.3565289347422222,-1.651832142659682,9.717328962478634,0.5799999237060511,0.8191499652115084,0.8835001945495655,-0.9036498287117354,2.6706502178108664,-0.010074817081083154,1.7770752061802142,-1.5699996948242259,95.15151865445215,29.310207359239072,0.8935750116306503,1,-0.5399999618530309,-1.2449998855590856,-1.9800000190734899,-4.23499965667725,-4.300001144409183,4,-0.11261921016315968,1.5714285714285587,26.84000015258789,1.3368421897994847,26.520000457763672,-1.2222281091219156,26.3799991607666,-0.11261921016315968 7543,2003-01-06,28.29999923706055,28.38999938964844,27.20000076293945,27.20000076293945,141700.0,0.03815110049327286,-1.1636368680598412,3.9285563449840013,65.09572135971752,61.43963149892254,-1.3255799530914203,-1.9606555476048548,-2.3469687496413094,-2.675568843632984,10.318922940733293,1.1899986267089915,0.7726374035520038,1.7559992790222196,-0.09502457703748135,3.6070231350819206,0.8304873509923709,2.6815112070520684,-2.486398735046393,96.66665960240948,33.0168628123259,0.9255119280298496,1,-1.259999275207523,-1.9649991989135742,-2.9149990081787145,-5.274998664855961,-6.039999008178711,0,-0.14770312758005988,1.6363600896452608,27.26000022888184,1.5714285714285587,26.84000015258789,1.3368421897994847,26.520000457763672,-0.14770312758005988 7544,2003-01-07,26.959999084472656,28.29999923706055,26.95000076293945,28.29999923706055,173600.0,-0.04734982998985682,1.0149228662607146,-1.2181836467169236,47.8932506387072,60.91886078148044,-0.12053392386037842,-0.4624318570729713,-0.9864656085048509,-1.335395920988205,11.065961862677224,1.3499984741211009,0.7932827163911433,0.3004991531372063,-1.3277958776810266,1.9287941839554392,-0.5136483622719084,1.114646668546321,-0.9402866714477547,47.037003285586025,-11.51842086501452,0.814147515409116,1,0.0800008773803711,-0.62499904632568,-1.464998722076416,-3.9349985122680664,-4.489999771118168,1,-0.10756675508199465,-1.1636368680598412,28.29999923706055,1.6363600896452608,27.26000022888184,1.5714285714285587,26.84000015258789,-0.10756675508199465 7545,2003-01-08,26.6200008392334,26.959999084472656,26.45000076293945,26.959999084472656,98900.0,-0.0126112113050878,2.0000056098778938,0.25373000486800795,45.196216893690234,58.99391486333345,0.1962024158357245,0.00958492290259727,-0.6262686524155043,-0.9997549662650584,11.655684041134244,0.5099983215332067,0.7203004861486981,-0.12299909591674663,-1.5397124992317757,1.2937143073982824,-0.8313557975742611,0.5853576057407679,-0.41066546807861215,16.113761212459618,-37.20811211854405,0.7083567016575136,1,0.4199991226196289,-0.28500080108642223,-1.0850005149841309,-3.5950002670288086,-3.90000152587891,2,-0.10856503403026552,1.0149228662607146,26.959999084472656,-1.1636368680598412,28.29999923706055,1.6363600896452608,27.26000022888184,-0.10856503403026552 7546,2003-01-09,26.290000915527344,26.8700008392334,26.290000915527344,26.75,175900.0,-0.012396690958014212,-1.521743817690279,1.352945466377197,47.443190669595964,57.38707510637896,0.4899345178776713,0.451743433732144,-0.3033442463773923,-0.6660161818567545,12.199040047954462,0.5799999237060547,0.5383526164982051,-0.5094990730285645,-1.7380274037588244,0.7190292577016955,-1.1237632383936926,0.10476509233656373,2.0999984741210973,0.0,-51.22560411960805,0.6142641653651293,1,0.7499990463256836,0.04499912261963246,-0.6225008964538574,-3.265000343322754,-2.85000038146973,3,-0.11639411436778324,2.0000056098778938,26.6200008392334,1.0149228662607146,26.959999084472656,-1.1636368680598412,28.29999923706055,-0.11639411436778324 7547,2003-01-10,26.520000457763672,26.65999984741211,26.0,26.399999618530273,193400.0,0.008748555885385478,2.3000023841880646,-0.26087190884513956,45.347124847405034,54.98192663401687,0.31150530839623514,0.3084406445007062,-0.5295107064884164,-0.8952126070849857,12.217308051146155,0.6599998474121094,0.5223657663765486,-0.3244995117187486,-1.430986661593046,0.7819876381555488,-0.8777430866558973,0.22874406321840013,1.8279989624023472,21.75734688535472,-26.134133495213185,0.5532435749371487,1,0.5199995040893555,-0.18500041961669567,-0.815000057220459,-3.494999885559082,-3.7100009918212855,4,-0.12669685340702663,-1.521743817690279,26.290000915527344,2.0000056098778938,26.6200008392334,1.0149228662607146,26.959999084472656,-0.12669685340702663 7548,2003-01-13,26.149999618530273,26.61000061035156,26.07999992370605,26.60000038146973,92200.0,-0.013951765944449024,1.255316213232941,-3.749980131924054,37.86259284129752,52.34573500469158,0.6599855930918075,0.7325383713608815,-0.19568130945473428,-0.5209635261271472,11.794636859865577,0.5300006866455078,0.42677089388193323,-0.7050003051757798,-1.7788519208187559,0.3688513104671962,-1.2419261129972696,-0.16807449735429003,2.1040798248291033,6.521724708134088,-33.428341437769106,0.536925807821488,1,0.8900003433227539,0.18500041961670277,-0.30749940872192383,-3.1249990463256836,-3.1299991607666016,0,-0.12198854992705754,2.3000023841880646,26.520000457763672,-1.521743817690279,26.290000915527344,2.0000056098778938,26.6200008392334,-0.12198854992705754 7549,2003-01-14,26.07999992370605,26.29999923706055,25.979999542236328,26.04999923706055,70900.0,-0.002676852613589298,-2.7647006024975456,-0.0666680795150941,42.90657553630165,50.31896097497501,0.7632154391612467,0.8317956699858406,-0.13697715071796424,-0.4622483088682223,11.344249157932296,0.3199996948242223,0.36317157335160033,-0.7664999961853063,-1.8629682240600367,0.32996823168942413,-1.3147341101226715,-0.21826588224794108,2.0839163419189504,10.204125324540998,-28.870425079229356,0.5482341139373649,1,1.1049995422363317,0.2550001144409251,-0.3499999046325648,-3.0549993515014613,-2.3799991607666016,1,-0.14647238136499874,1.255316213232941,26.149999618530273,2.3000023841880646,26.520000457763672,-1.521743817690279,26.290000915527344,-0.14647238136499874 7550,2003-01-15,25.75,26.229999542236328,25.54999923706055,26.149999618530273,108700.0,-0.012653371344763298,1.4285748345543656,-13.33301544917348,40.92408846195608,48.1733161523933,1.0867921883591514,1.0992278538221747,0.1515470205970999,-0.1541886333585154,10.289065111251123,0.6800003051757777,0.2231746169357116,-1.0209999084472656,-2.2022549737538704,0.1602551568593391,-1.6116274411005662,-0.43037237579396503,2.2828812622216823,15.151554559496693,-23.63098157935613,0.5906275326533021,1,1.2199993133544957,0.7249994277954137,-0.19999980926513672,-2.72499942779541,-2.3299999237060547,2,-0.1273786674425441,-2.7647006024975456,26.07999992370605,1.255316213232941,26.149999618530273,2.3000023841880646,26.520000457763672,-0.1273786674425441 7551,2003-01-16,25.96999931335449,26.18000030517578,25.790000915527344,25.899999618530273,77700.0,0.008543662654543205,-1.689677852172426,-0.17499940395297492,46.31217451558887,46.55343730714,0.8162416158688579,0.8138427391317045,-0.11660864093708412,-0.38980246305257893,8.841024916329356,0.43000030517578125,0.14984641047251301,-0.7330005645751996,-1.9351580652035913,0.4691569360531922,-1.3340793148893972,-0.1319218142610019,1.8642513868543027,37.83782390542253,-5.1756730985775405,0.6010787503141962,1,1.000000000000007,0.525000572204597,-0.41999912261962535,-2.944998741149899,-2.269998550415039,3,-0.1251444006904059,1.4285748345543656,25.75,-2.7647006024975456,26.07999992370605,1.255316213232941,26.149999618530273,-0.1251444006904059 7552,2003-01-17,25.40999984741211,25.85000038146973,25.28000068664551,25.85000038146973,93600.0,-0.02156332232378655,1.5909045589911452,-6.28574931880146,39.108909021322035,43.66601371398495,1.2138730144646992,1.3451478063437783,0.40610995971308483,0.1446210363262992,8.209006885956853,0.6899986267089773,0.05293370422382537,-1.2310000419616713,-2.565306697893952,0.10330661397060936,-1.8981533699278117,-0.563846713995531,2.2415107357448214,9.774373550665707,-33.790656168246734,0.66715332796614,1,1.3800001144409215,1.114999771118164,0.1400003433227539,-2.3849992752075195,-2.239999771118164,4,-0.07752850551689916,-1.689677852172426,25.96999931335449,1.4285748345543656,25.75,-2.7647006024975456,26.07999992370605,-0.07752850551689916 7553,2003-01-21,25.40999984741211,25.70000076293945,25.290000915527344,25.5,106000.0,0.0,-1.484862496676548,0.2045455530654073,41.50613141070714,42.956333799762724,0.8502255748360312,1.273395243740108,0.3635471544615747,0.11479363031822132,7.823725852961378,0.4099998474121058,-0.06656828335930598,-1.1440000534057617,-2.5627970320326163,0.2747969252210929,-1.8533985427191908,-0.43460156409233264,2.00435974609368,12.745033874185522,-32.20001166290464,0.7093984893134275,1,0.7100000381469727,1.4250001907348668,0.11500024795532227,-2.3849992752075195,-1.5699996948242188,1,-0.1023219361307679,1.5909045589911452,25.40999984741211,-1.689677852172426,25.96999931335449,1.4285748345543656,25.75,-0.1023219361307679 7554,2003-01-22,24.96999931335449,25.40999984741211,24.95000076293945,25.40999984741211,172900.0,-0.017316038437616643,1.0909023915522058,4.888886534141522,37.104808076499616,42.057288375630435,1.0932230679251482,1.5760383213557283,0.804963238885648,0.5243407845408505,7.064389238545352,0.4599990844726598,-0.24677905525981814,-1.4455005645751982,-2.916661592513748,0.025660463363351482,-2.181081078544473,-0.7099200506059233,2.2309243894652724,1.5623882411844603,-39.52958622715395,0.7355805139692742,1,0.9400014877319371,1.7000007629394567,0.5050005912780797,-1.9449987411498988,-1.340000152587887,2,-0.0780936687710646,-1.484862496676548,25.40999984741211,1.5909045589911452,25.40999984741211,-1.689677852172426,25.96999931335449,-0.0780936687710646 7555,2003-01-23,24.670000076293945,25.0,24.5,24.96999931335449,290700.0,-0.012014387076899058,1.7777730682829653,0.681815620299353,31.88646459796152,40.32876325655994,1.2153307304608951,1.792297623442117,1.1319353112407669,0.788639550184822,7.171241461793682,0.5,-0.5808916198384928,-1.6339998245239258,-3.278376514563707,0.010376865515855371,-2.4561881695438146,-0.811811479504037,2.2608128737401785,10.11905032220562,-24.030942726454892,0.8221883450198901,1,0.9099998474121094,1.7749996185302734,0.7049999237060547,-1.6449995040893555,-0.7700004577636719,3,-0.0393189829896512,1.0909023915522058,24.96999931335449,-1.484862496676548,25.40999984741211,1.5909045589911452,25.40999984741211,-0.0393189829896512 7556,2003-01-24,24.25,24.649999618530273,24.0,24.649999618530273,166300.0,-0.017024729428255392,2.2500011920940324,1.3333354526149974,24.874772447422856,38.0540574343397,1.4701244190667566,2.116014073610181,1.578452484268059,1.1730085285138117,7.429966928850154,0.6700000762939453,-0.7028019708696256,-1.9239998817443862,-3.7836364499479664,-0.06436331354080593,-2.853818165846178,-0.9941815976425943,2.3404991370293473,13.513510727029573,-12.386479474470981,0.9298182841017909,1,1.0550003051757812,1.9449996948242188,1.3050003051757812,-1.2249994277954102,-0.13999938964844105,4,-0.03422680097756925,1.7777730682829653,24.670000076293945,1.0909023915522058,24.96999931335449,-1.484862496676548,25.40999984741211,-0.03422680097756925 7557,2003-01-27,23.59000015258789,24.0,23.04999923706055,24.0,182400.0,-0.02721648855307668,3.634151787791086,1.025000596047016,8.021374556566641,34.73836651381404,1.8671460371759387,2.6927611531439055,2.2633273466608124,1.8045143380764088,8.413232117028718,1.2000007629394496,-0.8051694590964757,-2.4434997558593743,-4.627549719471094,-0.2594497922476542,-3.5355247376652343,-1.3514747740535142,2.5860191225167597,20.37738130540297,3.287254574489019,1.0920249818058594,1,1.0849990844726598,2.129999160766605,2.1949996948242188,-0.5550003051757812,1.4400005340576207,0,0.004663018636712035,2.2500011920940324,24.25,1.7777730682829653,24.670000076293945,1.0909023915522058,24.96999931335449,0.004663018636712035 7558,2003-01-28,24.21999931335449,24.290000915527344,23.649999618530273,23.649999618530273,186400.0,0.02670619570544952,-1.245619788250726,-1.3902436755086953,22.040794718897345,32.419946422991345,1.0444173546370301,1.965868630404895,1.6847347068662408,1.1410923825562804,9.298367421060917,0.7000007629394531,-0.9028322049183402,-1.6880005836486838,-3.988870911793775,0.6128697444964075,-2.8384357477212276,-0.5375654195761399,1.3933363549022246,49.5762615976463,34.77576301047148,1.150435164072545,1,0.42000007629394887,1.500000000000007,1.5650005340576207,-1.1849994659423793,0.9800014495849609,1,-0.04335257088473954,3.634151787791086,23.59000015258789,2.2500011920940324,24.25,1.7777730682829653,24.670000076293945,-0.04335257088473954 7559,2003-01-29,24.040000915527344,24.239999771118164,23.899999618530273,24.04999923706055,87200.0,-0.007431808543772234,-1.344821235958012,-0.017540924361880764,22.784787714732758,30.404468562188754,1.0109193444133595,2.0675774745244624,1.9096274706119942,1.2896350755273787,10.53485608959567,0.3400001525878906,-1.0191882582395806,-1.7509990692138686,-4.18494226659514,0.6829441281674029,-2.967970667904506,-0.5340274705232311,1.1119341951140598,50.769296980912735,34.642221124574796,1.216971598690636,1,0.5749988555908203,1.679998397827152,1.8149986267089844,-1.0050010681152344,1.9799995422363281,2,-0.008319498973491046,-1.245619788250726,24.21999931335449,3.634151787791086,23.59000015258789,2.2500011920940324,24.25,-0.008319498973491046 7560,2003-01-30,23.70000076293945,24.10000038146973,23.65999984741211,24.04999923706055,64800.0,-0.014143100650561569,-1.0465126594631204,35.00572300647435,22.736818604172953,27.784984572031426,1.150537745314658,2.3035839354363326,2.277634466300995,1.5871011748147872,11.791854360642299,0.44000053405762074,-1.070553878831884,-1.949999237060549,-4.528558349610417,0.6285598754893194,-3.239278793335483,-0.6607196807856148,1.0735858904574016,40.62508568165608,21.53032459227975,1.289279556274934,1,0.7499990463256907,2.019998550415046,2.1799993515014684,-0.355000495910641,2.349998474121101,3,-0.0029536540050375537,-1.344821235958012,24.040000915527344,-1.245619788250726,24.21999931335449,3.634151787791086,23.59000015258789,-0.0029536540050375537 7561,2003-01-31,24.21999931335449,24.45000076293945,23.70000076293945,23.70000076293945,86000.0,0.021940866399809522,-1.8846234259744927,-1.485716621253376,27.18250656881648,26.45982874397525,0.3980560609559909,1.6624732753761613,1.7816241165059488,1.0231687360117796,13.140240824061888,0.75,-1.164445706172824,-1.29900064468384,-3.889191659428729,1.2911903700610488,-2.5940961520562844,-0.0039051373113956345,0.24334160510182912,83.57134293546076,62.136007127853674,1.295095507372445,1,0.15500068664551137,1.500000000000007,1.7850008010864293,-0.87499904632568,1.7800006866455114,4,-0.013212209079121351,-1.0465126594631204,23.70000076293945,-1.344821235958012,24.040000915527344,-1.245619788250726,24.21999931335449,-0.013212209079121351 7562,2003-02-03,24.190000534057614,24.45000076293945,23.85000038146973,24.21999931335449,83900.0,-0.0012385953818063733,1.4489727600407647,-0.057690121006936164,29.14891544751731,25.086804748065273,0.2646270605843135,1.52907942782279,1.8289871588021782,1.0172354044439373,14.41166905960538,0.6000003814697195,-1.2288072117251687,-1.1754994392395055,-3.6941493579004963,1.3431504794214852,-2.434824398570001,0.08382552009098987,-1.1400012969970632,67.50001788136771,42.353254261814946,1.259324959330496,2,0.03999900817871449,1.529998779296882,2.0574994087219274,-0.21500015258788707,1.9099998474121165,0,-0.0033071484886253444,-1.8846234259744927,24.21999931335449,-1.0465126594631204,23.70000076293945,-1.344821235958012,24.040000915527344,-0.0033071484886253444 7563,2003-02-04,24.1200008392334,24.51000022888184,24.0,24.25,187500.0,-0.002893745071467113,-1.756751741096072,4.333481688708036,29.148915447517354,24.202816678178355,0.1479561071613169,1.3384929213095091,1.883657806444397,1.050052158736058,14.736461737259326,0.5100002288818395,-1.3659938017297542,-1.0364992141723626,-3.198294303750796,1.1252958754060707,-2.117396758961579,0.044398330616854054,-1.0420015716552697,54.11773945629346,25.96215132790516,1.0808975447892173,2,-0.095001220703125,1.5999984741210973,2.299999237060547,0.09499931335449219,2.2099990844726527,1,0.037728018895087034,1.4489727600407647,24.190000534057614,-1.8846234259744927,24.21999931335449,-1.0465126594631204,23.70000076293945,0.037728018895087034 7564,2003-02-05,24.059999465942386,24.45000076293945,24.01000022888184,24.20000076293945,139000.0,-0.002487619038280209,-2.6666746139602653,1.0769400061621883,30.92547854919046,24.096040450537124,0.07297304989954512,1.2333272948247327,1.90475029024255,1.0823631633170088,15.361576130353495,0.4400005340576101,-1.4204063017339266,-0.951500606536861,-2.9894384413498294,1.0864372282761074,-1.9704695239433434,0.06746831086962146,-0.9247201599121091,47.058757531219015,16.54532624833307,1.0189689174064835,2,-0.2100000381469762,1.6599998474121094,2.4725008010864222,0.5200004577636683,2.610000610351559,2,0.047381601093165804,-1.756751741096072,24.1200008392334,1.4489727600407647,24.190000534057614,-1.8846234259744927,24.21999931335449,0.047381601093165804 7565,2003-02-06,23.729999542236328,24.20000076293945,23.63999938964844,24.10000038146973,154100.0,-0.013715707856651549,-1.036364392996231,2.6428386534244996,25.330372878650053,24.146662720673486,0.2856507445400247,1.4078980051045775,2.186368803629229,1.3714553256174078,16.68970894228022,0.5600013732910085,-1.5156719686909028,-1.137000465393065,-3.103296419756962,0.8292954889708319,-2.1201484425750152,-0.15385248821111475,-0.5397313992919877,10.344835146043163,-18.447238025282413,0.9831479771819486,2,0.050000190734866834,1.9899997711181676,2.765000820159912,0.8700008392333984,3.5400009155273438,3,0.096502358183844,-2.6666746139602653,24.059999465942386,-1.756751741096072,24.1200008392334,1.4489727600407647,24.190000534057614,0.096502358183844 7566,2003-02-07,23.229999542236328,23.989999771118164,23.18000030517578,23.899999618530273,157000.0,-0.02107037545913415,-1.1038986774865556,1.810806909741357,25.66961624790102,26.107578464155083,0.6992852178033324,1.7569772746225212,2.6350483458497678,1.8300988765732953,18.40204567920816,0.8099994659423828,-1.5654900974433374,-1.484000396728515,-3.4602636156819386,0.4922628222249088,-2.4721320062052285,-0.4958687872518013,1.2800006866455114,3.7593413480222986,-26.3048932807404,0.9881316094767123,2,0.6150007247924805,2.4899997711181676,3.137500762939453,1.6750001907348633,4.510000228881836,4,0.12139473742549822,-1.036364392996231,23.729999542236328,-2.6666746139602653,24.059999465942386,-1.756751741096072,24.1200008392334,0.12139473742549822 7567,2003-02-10,23.15999984741211,23.489999771118164,22.70000076293945,23.209999084472656,177500.0,-0.003013331734981195,1.5901580909022806,0.07462571845829312,25.274700399244068,26.46690131752694,0.7843585568005587,1.6467787392349749,2.6692645705675986,1.87324369731407,20.51735718899322,0.7899990081787145,-1.5643998682148812,-1.3860000610351548,-3.285610862217986,0.5136107401476764,-2.3358054616265704,-0.4361946604437392,1.323400382995608,25.414321557998793,-6.5580942395724975,0.949805400591416,2,0.44500064849853516,2.385000228881836,3.207500457763672,1.9049997329711914,4.309999465942379,0,0.12262522328579517,-1.1038986774865556,23.229999542236328,-1.036364392996231,23.729999542236328,-2.6666746139602653,24.059999465942386,0.12262522328579517 7568,2003-02-11,22.959999084472656,23.25,22.71999931335449,23.25,112900.0,-0.008635611582778147,2.6551656099550374,5.800106813153277,26.68210838796128,26.899936947885664,0.8793001408931858,1.6817639759608625,2.8275186416064493,2.0400041174732593,22.746982761235813,0.5300006866455114,-1.4888216721256278,-1.4265007972717285,-3.294472061234014,0.4414704666905571,-2.360486429252873,-0.4925151652905839,1.4520651672363307,14.857046944754668,-20.096112866128156,0.9339856319811436,2,0.6450014114379883,2.585000991821289,3.407501220703125,2.4150009155273438,4.800001144409183,1,0.13675964382422756,1.5901580909022806,23.15999984741211,-1.1038986774865556,23.229999542236328,-1.036364392996231,23.729999542236328,0.13675964382422756 7569,2003-02-12,22.26000022888184,22.75,22.21999931335449,22.75,97700.0,-0.030487756250138998,1.1632691192327151,1.6896490489594995,24.416111807188287,27.086525081554033,1.4530573932238866,2.193359110425188,3.485157897948447,2.707304546593786,25.119806636080654,0.7399997711181676,-1.2730270252645184,-1.9354996681213343,-3.854857705112625,-0.01614163113004352,-2.8951786866169797,-0.9758206496256889,2.0835814832763653,2.0202467799069375,-34.58407035713752,0.9596790184956461,2,1.1049995422363246,2.99999904632568,4.4274997711181605,3.644999504089352,6.119998931884762,2,0.18283915781561766,2.6551656099550374,22.959999084472656,1.5901580909022806,23.15999984741211,-1.1038986774865556,23.229999542236328,0.18283915781561766 7570,2003-02-13,22.46999931335449,22.649999618530273,21.850000381469727,22.26000022888184,137100.0,0.009433921038337623,1.8070163697447497,-0.4285697603356821,30.222189444040964,27.424267623245644,1.1736566976863614,1.8182541213667953,3.239846507808206,2.474118453672286,27.2447216042463,0.7999992370605469,-1.220053840776842,-1.5615005493164098,-3.4821174469774085,0.35911634834458894,-2.521808998146909,-0.6011921004859104,1.7461674548754935,28.97192096800628,-10.117284926946397,0.9603084488304999,2,0.7100009918212926,1.9350004196167028,4.217500686645511,3.4350004196167028,5.0100002288818395,3,0.1869159275159964,1.1632691192327151,22.26000022888184,2.6551656099550374,22.959999084472656,1.5901580909022806,23.15999984741211,0.1869159275159964 7571,2003-02-14,22.71999931335449,23.04999923706055,22.350000381469727,22.479999542236328,76600.0,0.011125946045375201,-1.8000061035389223,1.1428610354223652,39.364278435971904,28.559307955296156,0.7694181044069559,1.383205883866541,2.928664142324717,2.211410728978837,29.22081070815612,0.6999988555908239,-1.160879282887084,-1.1490005493164084,-2.923426036270083,0.6254249376372663,-2.0362132927932457,-0.26178780583957106,1.3068741439346745,53.04873510174058,11.113730511006331,0.887212743476837,2,0.4600009918212926,1.6400012969970739,3.9675006866455114,3.1850004196167028,4.670000076293952,4,0.20026414092956246,1.8070163697447497,22.46999931335449,1.1632691192327151,22.26000022888184,2.6551656099550374,22.959999084472656,0.20026414092956246 7572,2003-02-18,23.440000534057614,23.45000076293945,22.899999618530273,23.10000038146973,96000.0,0.03169019553094432,2.055556732929299,1.4166686534900452,40.66986322747385,29.83941326418021,-0.07616862425751592,0.5355056415876938,2.1929487287145975,1.485633635867888,30.521529704072176,0.7300014495849609,-1.058136425767838,-0.3304993629455595,-1.9573204282404078,1.2963217023492888,-1.1439098955929836,0.48291116970186465,0.412723077165996,99.37498584390025,55.993834587650305,0.8134105326474241,2,-0.2899999618530238,0.8149995803833043,3.2474994659423864,2.4649991989135778,3.5499992370605504,1,0.1834470622478348,-1.8000061035389223,22.71999931335449,1.8070163697447497,22.46999931335449,1.1632691192327151,22.26000022888184,0.1834470622478348 7573,2003-02-19,22.809999465942386,23.540000915527344,22.690000534057614,23.540000915527344,126800.0,-0.026877178061487483,1.3287635441080126,-2.1470621234390945,36.717044573056604,30.482920600165336,0.3894184180581952,1.012653197741745,2.8121637134042743,2.100388585015164,31.95715331559289,0.8500003814697301,-1.028787821450699,-0.8305004119873018,-2.3149955832622453,0.6539947592876416,-1.5727479976247736,-0.08825282634983012,0.882506286900913,56.80466160373003,13.764944400293068,0.742247585637471,2,0.21500110626220348,1.4200010299682582,3.8775005340576136,3.095000267028805,4.409999847412102,2,0.2042963593388043,2.055556732929299,23.440000534057614,-1.8000061035389223,22.71999931335449,1.8070163697447497,22.46999931335449,0.2042963593388043 7574,2003-02-20,23.020000457763672,23.10000038146973,22.649999618530273,22.809999465942386,55300.0,0.009206532079706342,1.4324310391933206,-0.28767202029623595,42.444441053602425,32.3844837307156,0.01830436687017567,0.684149440149362,2.6032658955784385,1.8556102321223484,33.131894072991905,0.4500007629394567,-1.0190109093482143,-0.5229994773864739,-1.8914426261469188,0.845443671373971,-1.2072210517666946,0.1612220969937468,0.525104865369741,69.23075186756459,24.816292580875782,0.684221574380222,2,-0.10000038146972656,1.0549993515014648,3.667499542236328,2.8849992752075195,4.909999847412109,3,0.20590789213123428,1.3287635441080126,22.809999465942386,2.055556732929299,23.440000534057614,-1.8000061035389223,22.71999931335449,0.20590789213123428 7575,2003-02-21,23.70000076293945,23.70000076293945,23.03000068664551,23.10000038146973,90400.0,0.029539543512321798,1.233332167732135,2.857131179553334,44.42061851281706,34.46792842681738,-0.7447133322744328,-0.07615110046139506,1.9226217591902213,1.1540139631624733,33.57700739250808,0.6800003051757777,-0.9926922821429187,0.205500793457027,-1.059618223410773,1.470619810324827,-0.427058714976873,0.838060301890927,-1.850000381469723,100.0,58.03783507376848,0.6325595084338997,2,-0.9250001907348597,0.33999919891357777,3.059998989105228,2.204998970031742,3.7899990081787145,4,0.19746828047134213,1.4324310391933206,23.020000457763672,1.3287635441080126,22.809999465942386,2.055556732929299,23.440000534057614,0.19746828047134213 7576,2003-02-24,23.420000076293945,23.76000022888184,23.18000030517578,23.76000022888184,109300.0,-0.011814374583622445,2.4117627259365135,-0.5666665607029338,42.15886065721512,36.343946233258606,-0.4860389394383091,0.14596345582533132,2.191941773860055,1.404344040489871,33.56952084634848,0.5799999237060582,-0.9901411314322743,-0.03299989700317241,-1.2471987055573237,1.181198911550979,-0.6400993012802481,0.5740995072739032,-1.532999687194824,69.36937246546132,29.37196759947704,0.6070994042770755,2,-0.6149997711181641,0.5950002670288086,3.3024992942810094,2.484999656677246,4.520000457763668,0,0.1733560825241829,1.233332167732135,23.70000076293945,1.4324310391933206,23.020000457763672,1.3287635441080126,22.809999465942386,0.1733560825241829 7577,2003-02-25,23.70000076293945,23.85000038146973,23.34000015258789,23.420000076293945,84800.0,0.011955622789639797,-1.3181800448226546,-0.8235310617195111,45.89844048313986,38.479094243834005,-0.7614608166064514,-0.13214907241861695,1.8894643596823855,1.0899322098592243,32.78678269612293,0.5100002288818395,-0.9252309894590809,0.24150075912475089,-0.9763022135352131,1.4593037317847148,-0.36740072720523287,0.8504022454547346,-1.73808038024902,87.50003973640403,47.2526943058385,0.6089014863299822,2,-0.850000381469723,0.149999618530277,3.032498836517341,2.204998970031742,4.6499996185302805,1,0.15569613957477912,2.4117627259365135,23.420000076293945,1.233332167732135,23.70000076293945,1.4324310391933206,23.020000457763672,0.15569613957477912 7578,2003-02-26,23.170000076293945,23.85000038146973,22.899999618530273,23.85000038146973,69000.0,-0.022362897450800334,1.7941186370316993,-2.4285665628981166,42.03936710191027,40.43723372102534,-0.22187091357507072,0.3321863590500769,2.380050118166686,1.6002930154501698,32.564323230740094,0.9500007629394567,-0.8384924099476798,-0.2359999656677232,-1.4051368916813551,0.9331369603459088,-0.8205684286745374,0.348568497339091,-1.094794893676756,43.333343929707766,3.7845251884380318,0.5845684630068156,2,-0.31999969482421875,0.6050004959106445,3.487499713897705,2.734999656677246,4.819999694824219,2,0.16486835055009763,-1.3181800448226546,23.70000076293945,2.4117627259365135,23.420000076293945,1.233332167732135,23.70000076293945,0.16486835055009763 7579,2003-02-27,23.84000015258789,24.10000038146973,23.5,24.0,120600.0,0.02891670583028816,2.333329801212178,0.23529378765609274,50.92749185437259,42.73782287772886,-0.7198817368680608,-0.3726726467878976,1.6676141843763048,0.9154673834462486,32.18200724889492,0.9300003051757848,-0.722134319271909,0.44400014877319194,-0.7055612727660332,1.593561570312417,-0.13078056199642063,1.0187808595428045,-1.6583072580395495,78.33332803514583,33.640853476622496,0.5747807107696117,2,-0.6149997711181641,-0.21000003814697266,2.6374998092651367,2.064999580383301,4.079999923706055,3,0.14177848737973653,1.7941186370316993,23.170000076293945,-1.3181800448226546,23.70000076293945,2.4117627259365135,23.420000076293945,0.14177848737973653 7580,2003-02-28,23.6299991607666,24.07999992370605,23.60000038146973,23.899999618530273,70200.0,-0.008808766379076238,-1.9091056215104176,1.6875044703526214,53.546092695030474,44.31358001762425,-0.3665804106758479,-0.1772738139472736,1.7993038456858308,1.1578113087995767,31.59076876358903,0.479999542236321,-0.6046411129724021,0.23749923706054688,-0.9085859601651194,1.3835844342862131,-0.33554336155228626,0.81054183567338,-1.2948416672645493,60.83325650961762,10.510145013762468,0.5730425986128328,2,-0.25499916076660156,-0.20499897003173828,2.660001277923584,2.27500057220459,4.930000305175785,4,0.18197212429649867,2.333329801212178,23.84000015258789,1.7941186370316993,23.170000076293945,-1.3181800448226546,23.70000076293945,0.18197212429649867 7581,2003-03-03,23.899999618530273,24.11000061035156,23.71999931335449,23.8799991607666,89200.0,0.011426172973038495,-1.2941242468780725,-0.07407564390567824,56.33560810557037,46.05421833741275,-0.5046663228069264,-0.4980102928621477,1.4502582316889558,0.9330695170530952,31.49748775762206,0.4800014495849574,-0.3919816815444115,0.523499679565429,-0.5821660438617009,1.6291654029925589,-0.02933318214813596,1.076332541278994,-1.4236546939908052,82.64456035650075,27.965644809698794,0.5528328617135646,3,-0.5199995040893555,-0.6499996185302734,2.1125001907348633,2.005000114440918,4.89000129699707,0,0.1502092138028519,-1.9091056215104176,23.6299991607666,2.333329801212178,23.84000015258789,1.7941186370316993,23.170000076293945,0.1502092138028519 7582,2003-03-04,24.11000061035156,24.29999923706055,24.0,24.149999618530273,76800.0,0.008786652517704052,-1.3076844074386804,-1.9999046347512743,59.829062615745,48.6222203421559,-0.6812766507287691,-0.7529142852088917,1.1839443698042516,0.8032194798124017,31.27920543501598,0.399999618530277,-0.21345509754229042,0.7375006675720179,-0.3562884301723983,1.8312897653164342,0.19060611869980804,1.2843952164442278,-1.4702901172308813,86.42866582289126,25.60908375911101,0.5468945488722088,3,-0.6350011825561488,-0.9300003051757777,1.639999389648441,1.7949991226196325,4.529998779296882,1,0.1588552395996894,-1.2941242468780725,23.899999618530273,-1.9091056215104176,23.6299991607666,2.333329801212178,23.84000015258789,0.1588552395996894 7583,2003-03-05,25.03000068664551,25.10000038146973,23.90999984741211,24.11000061035156,207400.0,0.03815844267954738,1.245285157761195,-23.000572218776448,72.81710968215515,51.99696130088398,-1.4005339779462993,-1.6877771261179895,0.20104189477169143,-0.024079324619510345,30.7580175676335,1.1900005340576207,-0.07328765233310364,1.6120007514953656,0.3280983577844445,2.8959031452062867,0.9700495546399033,2.253951948350828,-2.1910555442520483,95.62502011656282,26.23718540523305,0.6419511968554613,3,-1.0300006866455114,-1.5550003051757848,0.16749858856201172,0.6899986267089844,3.479999542236328,2,0.13264081517167403,-1.3076844074386804,24.11000061035156,-1.2941242468780725,23.899999618530273,-1.9091056215104176,23.6299991607666,0.13264081517167403 7584,2003-03-06,25.20000076293945,25.38999938964844,24.85000038146973,25.0,178100.0,0.0067918526420431835,-1.1599960327148744,0.21739211560189767,72.63679672151589,55.13209221296164,-1.3731862384323108,-1.8635366221827496,-0.050202454087521886,-0.11126415167999681,30.348331781824534,0.5399990081787109,0.0228841966110096,1.7250007629394482,0.23621398391887993,3.2137875419600164,0.9806073734291623,2.469394152449734,-2.0445078870753086,89.38554569913917,14.270470444222227,0.7443933895102848,3,-1.055001258850094,-1.5800008773803675,-0.02000141143798473,0.5199985504150462,3.239999771118164,3,0.11071424300438304,1.245285157761195,25.03000068664551,-1.3076844074386804,24.11000061035156,-1.2941242468780725,23.899999618530273,0.11071424300438304 7585,2003-03-07,26.020000457763672,26.09000015258789,25.20000076293945,25.20000076293945,240600.0,0.032539669444382024,-1.170731026526102,4.0999828339278785,74.99997832561014,58.78110528722775,-2.0444850123141407,-2.6384536063854256,-0.9165131756414304,-0.8583277360334449,29.857314595016327,0.889999389648441,0.2281136666920247,2.4305004119873033,0.5566860526821493,4.304314771292457,1.4935932323347245,3.367407591639882,-2.5069865396940436,97.04642742460544,18.34945040470302,0.9369071796525775,3,-1.5250005722045898,-2.0500001907348633,-0.8525009155273438,-0.30000114440917613,2.9399986267089844,4,0.0730207373214462,-1.1599960327148744,25.20000076293945,1.245285157761195,25.03000068664551,-1.3076844074386804,24.11000061035156,0.0730207373214462 7586,2003-03-10,26.04999923706055,26.18000030517578,25.899999618530273,25.899999618530273,133700.0,0.0011529123277909115,-2.7333519830118385,0.18292643214023557,72.08118649236994,61.690299288253314,-1.8575241196527088,-2.5785566901202372,-0.9918173548212046,-0.8200639793114455,28.964580854108007,0.2800006866455078,0.4035006270297288,2.3194992065429716,0.15737053094616016,4.481627882139783,1.2384348687445659,3.4005635443413773,-2.0731277967776336,94.27308185464845,17.44025212155286,1.081064337798405,3,-1.509999275207523,-2.0349988937377965,-0.9649996757507324,-0.3299999237060547,2.8400001525878906,0,0.09635317859475911,-1.170731026526102,26.020000457763672,-1.1599960327148744,25.20000076293945,1.245285157761195,25.03000068664551,0.09635317859475911 7587,2003-03-11,26.0,26.399999618530273,25.90999984741211,26.04999923706055,244900.0,-0.0019193565652554367,-3.2608760552634632,-0.3333290947700525,79.92493711658476,65.89980706766158,-1.6170053258979422,-2.429441324188737,-0.9741315232582792,-0.7160897126512005,27.7226666556325,0.48999977111816406,0.5323286306927706,2.127499961853026,-0.24014072727871394,4.495140650984766,0.943679617287156,3.311320306418896,-1.5825027867385089,83.93575681532496,4.380737241340668,1.1838203445658695,3,-1.0500001907348633,-1.875,-0.9525003433227539,-0.28000068664550426,2.8999996185302734,1,0.1073077275202825,-2.7333519830118385,26.04999923706055,-1.170731026526102,26.020000457763672,-1.1599960327148744,25.20000076293945,0.1073077275202825 7588,2003-03-12,26.10000038146973,26.149999618530273,25.940000534057614,25.95000076293945,133700.0,0.0038461685180666283,-1.4705763556193217,-3.0000381475546707,79.50189729920332,69.07474100597611,-1.405478169718016,-2.4054687781472985,-1.1165880409809326,-0.7590695612285749,26.413637870678986,0.2099990844726598,0.7151644691539971,2.0705002784729025,-0.45362754120085924,4.594628098146664,0.8084363686360199,3.332564188309785,-1.2860026871544825,80.64520098542312,-0.20685582300521332,1.2620639098368815,3,-1.1000003814697301,-1.9750003814697301,-1.12500095367432,-0.3800010681152344,2.629999160766598,2,0.09731796823964944,-3.2608760552634632,26.0,-2.7333519830118385,26.04999923706055,-1.170731026526102,26.020000457763672,0.09731796823964944 7589,2003-03-13,26.32999992370605,26.53000068664551,25.989999771118164,26.35000038146973,184600.0,0.008812242868763143,1.84210209305824,-0.13333672418401166,77.56811170579667,71.74385422939459,-1.3914530284495967,-2.440021417670689,-1.3759631735701525,-0.9417882620010793,24.801407002519106,0.5400009155273473,0.877990195776114,2.0969998359680133,-0.48211570735255194,4.676115379288579,0.8074420643077325,3.386557607628294,-1.1988018445477984,84.96234778855057,6.2625312600226835,1.2895577716602817,3,-1.2049999237060511,-2.139999389648434,-1.4575004577636683,-0.6100006103515554,1.6700000762939489,3,0.08279530237343602,-1.4705763556193217,26.10000038146973,-3.2608760552634632,26.0,-2.7333519830118385,26.04999923706055,0.08279530237343602 7590,2003-03-14,26.670000076293945,26.79999923706055,26.15999984741211,26.5,130500.0,0.012913032798065993,1.9767524385321018,-8.499809269499174,83.64387958513801,74.77810661601322,-1.402352426441233,-2.5815944705632745,-1.7465070968363179,-1.2371599671020377,22.9431298571716,0.639999389648441,1.1390214226271418,2.226999950408935,-0.43046312853840263,4.884463029356272,0.8982684109352661,3.5557314898826036,-1.2590414756382415,85.55564268139389,5.441135055226809,1.328731539473668,3,-1.3150005340576172,-2.3450002670288086,-1.8850007057189941,-0.9500007629394496,1.3099994659423828,4,0.06636672113611874,1.84210209305824,26.32999992370605,-1.4705763556193217,26.10000038146973,-3.2608760552634632,26.0,0.06636672113611874 7591,2003-03-17,27.270000457763672,27.270000457763672,26.5,26.70000076293945,136500.0,0.022497202090488333,1.7017574386636507,3.3529378765609605,84.66018094251883,77.53711976343253,-1.6472750475430615,-2.9758140017713686,-2.381025063428911,-1.8034393045084016,21.90112090298491,0.7700004577636719,1.3259971175398313,2.5995002746582045,-0.21149678132723437,5.4104973306436435,1.194001746665485,4.004998802650924,-1.581233729826998,100.0,19.959671667099826,1.4054985279927195,3,-1.6800003051757812,-2.7100000381469727,-2.5200009346008265,-1.5500011444091761,0.7199993133544922,0,0.06197281255372511,1.9767524385321018,26.670000076293945,1.84210209305824,26.32999992370605,-1.4705763556193217,26.10000038146973,0.06197281255372511 7592,2003-03-18,27.739999771118164,27.739999771118164,27.190000534057614,27.5,143400.0,0.017235031370184117,3.5833313465099756,0.42105245546170983,94.89194064660984,79.98987875948305,-1.7301528179736039,-3.2750650587192247,-2.894332135973631,-2.2364825328796165,21.648637162225462,0.5499992370605504,1.5458525617180143,2.8544996261596687,-0.2068483670640795,5.915847619383417,1.3238256295477946,4.385173622771543,-1.7349862972160892,100.0,14.68377681280026,1.5306739966118734,3,-1.4449996948242188,-2.9449996948242188,-2.9574999809265137,-2.0200004577636683,-0.4799995422363246,1,0.04145636726816471,1.7017574386636507,27.270000457763672,1.9767524385321018,26.670000076293945,1.84210209305824,26.32999992370605,0.04145636726816471 7593,2003-03-19,27.46999931335449,27.79999923706055,27.20000076293945,27.739999771118164,106700.0,-0.009733253784839246,2.076920067295258,-1.1250029802350958,88.69934698734508,81.7746065667974,-1.2042833340720094,-2.780612298000488,-2.7051971844560576,-1.9506797800519955,21.215139852950134,0.5999984741211009,1.7434236145196742,2.3514991760253885,-0.7537577503096529,5.45675610236043,0.798870712857866,3.904127639192911,-1.1179885800091967,81.76795463670231,-4.248494741986974,1.5526284631675211,3,-0.9699993133544886,-2.644999504089352,-2.8949990272521937,-1.9249992370605433,0.1100006103515625,2,0.05205680163525139,3.5833313465099756,27.739999771118164,1.7017574386636507,27.270000457763672,1.9767524385321018,26.670000076293945,0.05205680163525139 7594,2003-03-20,27.76000022888184,27.95000076293945,27.0,27.399999618530273,77700.0,0.01055700483350086,1.5675638058220547,-1.333333333333329,93.29141165377894,83.80698804770503,-1.2214033548328018,-2.8430620481142057,-3.0311622226243813,-2.2302168604255534,20.582963566657615,0.9500007629394496,1.9316393615390552,2.404500102996831,-0.7495412372237737,5.558541443217436,0.8274794328865269,3.9815207731071354,-1.1183917947934958,89.3854504537147,0.17591649117638042,1.577020670110303,3,-0.8350000381469762,-2.8599996566772496,-3.1849999427795446,-2.215000152587894,0.4899997711181605,3,0.034942338089222647,2.076920067295258,27.46999931335449,3.5833313465099756,27.739999771118164,1.7017574386636507,27.270000457763672,0.034942338089222647 7595,2003-03-21,28.3799991607666,28.3799991607666,27.790000915527344,27.989999771118164,122600.0,0.02233425528720656,2.025636762001643,1.0833298012122132,93.75000465661373,86.21463451039878,-1.6443526298402702,-3.2616991914907842,-3.6697015010898575,-2.834443741729352,21.077944589868824,0.6199989318847621,1.9861500107179424,2.790499114990233,-0.5360982205607634,6.117096450541229,1.127200447214733,4.453797782765733,-1.4767122609080374,100.0,9.548602007485272,1.6632986677754984,3,-1.234999656677246,-3.2649993896484375,-4.06749963760376,-3.0749998092651367,0.020000457763671875,4,-0.013389681888783311,1.5675638058220547,27.76000022888184,2.076920067295258,27.46999931335449,3.5833313465099756,27.739999771118164,-0.013389681888783311 7596,2003-03-24,27.479999542236328,28.25,27.45000076293945,28.25,147600.0,-0.03171246106921877,1.0779188609419912,-1.9743632379983567,79.00172416509957,86.11205529356711,-0.581306102839072,-2.1522880356128624,-2.788444053619777,-1.93556109192156,21.46691394933332,0.929998397827152,2.0233898276865716,1.6874995231628418,-1.576587845108314,4.9515868914339976,0.05545583902726392,3.3195432072984197,-0.4799995422363281,34.782596677064944,-53.857009112312966,1.6320436841355783,3,-0.31999969482421875,-2.114999771118164,-3.687499523162842,-2.359999656677246,1.0,0,0.018195051249237038,2.025636762001643,28.3799991607666,1.5675638058220547,27.76000022888184,2.076920067295258,27.46999931335449,0.018195051249237038 7597,2003-03-25,27.38999938964844,27.61000061035156,26.899999618530273,27.479999542236328,148400.0,-0.003275114777551491,3.057121993220844,0.11688324556231611,73.69477734758148,85.4668197433869,-0.3055289703612978,-1.867411372929439,-2.726033011790488,-1.8430611319175476,21.689723560756143,0.7100009918212855,1.9706840243413026,1.4129994392395062,-1.7692014462920618,4.595200324771074,-0.17810100352627956,3.004099882005292,0.9899997711181605,33.10810288344832,-52.390446802375855,1.5911004427657847,3,-0.20499992370605824,-1.8750000000000036,-3.619998931884769,-2.269999504089359,0.8000011444091726,1,0.021905819453814424,1.0779188609419912,27.479999542236328,2.025636762001643,28.3799991607666,1.5675638058220547,27.76000022888184,0.021905819453814424 7598,2003-03-26,26.989999771118164,27.489999771118164,26.78000068664551,27.38999938964844,85000.0,-0.014603856423649586,1.3666621102255956,4.444432670707628,67.178502668276,84.31241873921795,0.2614922589864186,-1.2295953648981914,-2.346911304370334,-1.4605858505280764,21.370730737852114,0.7099990844726527,1.9538108146599384,0.8219998359680183,-2.098624186050948,3.7426238579869846,-0.6383121750414631,2.2823118469774997,1.360399398803711,13.124955296473592,-68.91254775224294,1.4603120110094827,3,0.2799997329711914,-1.4750003814697266,-3.28749942779541,-1.869999885559082,1.5500011444091797,2,0.010003722121279868,3.057121993220844,27.38999938964844,1.0779188609419912,27.479999542236328,2.025636762001643,28.3799991607666,0.010003722121279868 7599,2003-03-27,27.21999931335449,27.31999969482422,26.70000076293945,27.01000022888184,102500.0,0.008521657806105143,2.02438615915669,-0.524998211858929,62.98700896578282,82.01721089262293,0.19111321971589845,-1.2578827147902842,-2.5932899556023337,-1.6938571472396724,21.411168874410922,0.6199989318847692,1.9161564937638005,0.8829994201660121,-1.8559443719693896,3.6219432123014137,-0.48647247590168874,2.252471316233713,1.0675839172363304,30.952324185998393,-47.15480105982512,1.3694718960677,3,0.22000026702881215,-1.7049999237060511,-3.5924987792968714,-2.0999994277954066,1.3299999237060618,3,0.013225592190773572,1.3666621102255956,26.989999771118164,3.057121993220844,27.38999938964844,1.0779188609419912,27.479999542236328,0.013225592190773572 7600,2003-03-28,27.93000030517578,27.93000030517578,27.28000068664551,27.28000068664551,86300.0,0.026083799034960276,-1.0000000000000109,3.0952497729337844,67.73586168625471,80.13673097526025,-0.3591268104547112,-1.717266139359129,-3.3011189731049484,-2.41596786984098,21.693685193013216,0.7100009918212926,1.90241286012251,1.3780003547668471,-1.1317242710764042,3.8877249806100984,0.12313804184522326,2.632862667688471,0.26232797735595526,79.35484823650155,3.156593548207283,1.2548623129216252,3,-0.3900003433227539,-2.2900009155273438,-4.43250036239624,-2.810000419616699,0.779998779296875,4,0.01145720341309553,2.02438615915669,27.21999931335449,1.3666621102255956,26.989999771118164,3.057121993220844,27.38999938964844,0.01145720341309553 7601,2003-03-31,27.489999771118164,27.84000015258789,27.309999465942386,27.81999969482422,73100.0,-0.015753688838165858,1.8648620783866767,-0.5076924882698018,63.09314262977426,76.60353119561184,0.12891973533278644,-1.0482668857668784,-2.8711068484772717,-1.9949100509049202,22.045184633026196,0.6200008392333949,1.8967479716006679,0.7584998130798333,-1.4477707678358307,2.9647703939954972,-0.3446354773779987,1.8616351035376653,0.6127888602380338,64.22758554384278,-10.537861990476543,1.1031352904578324,3,0.05000019073486328,-1.8500003814697266,-4.0824995040893555,-2.369999885559082,0.9500007629394496,0,0.033102941250955586,-1.0000000000000109,27.93000030517578,2.02438615915669,27.21999931335449,1.3666621102255956,26.989999771118164,0.033102941250955586 7602,2003-04-01,27.940000534057614,28.0,27.11000061035156,27.489999771118164,87100.0,0.01636961683107163,2.1228065478979126,-1.363638990838934,65.23178703382064,73.99602453410913,-0.32377592153805423,-1.2612885814161707,-3.3080196934314223,-2.4523278367685712,22.63375550259989,0.889999389648441,1.844130903624805,1.0170005798339794,-0.873474813096184,2.907475972764143,0.07176288336889769,1.9622382762990611,0.07862082519357827,95.38465375733203,20.480473835901094,0.9452376964650818,4,-0.4000005722045863,-2.300001144409176,-4.530000209808346,-2.8200006484985316,0.279998779296875,1,0.019327093695666875,1.8648620783866767,27.489999771118164,-1.0000000000000109,27.93000030517578,2.02438615915669,27.21999931335449,0.019327093695666875 7603,2003-04-02,28.35000038146973,28.60000038146973,27.90999984741211,28.04999923706055,82500.0,0.014674296334115766,-1.3793124993833832,0.6666680795151156,66.23794261518913,70.99008352982136,-0.6658405174979762,-1.4859972710595137,-3.6998975442930835,-2.869671268150878,24.59761686607403,0.6900005340576207,1.738995701081251,1.261000442504887,-0.5087914481559075,3.0307923331656816,0.37610449717449157,2.1458963878352826,-1.6499996185302805,86.8421026214003,12.664513005567343,0.8848959453303967,4,-0.6999998092651403,-2.60000038146973,-5.0000000000000036,-3.230000495910648,-0.09000015258789062,2,-0.005643733518843175,2.1228065478979126,27.940000534057614,1.8648620783866767,27.489999771118164,-1.0000000000000109,27.93000030517578,-0.005643733518843175 7604,2003-04-03,27.989999771118164,28.440000534057614,27.940000534057614,28.35000038146973,48500.0,-0.012698434056701902,-1.1739173701756087,-1.1999974568782026,60.576917786571386,67.30418498870554,-0.30148817528584004,-0.9552352471019141,-3.311399837124071,-2.4944331129335,26.26743441399433,0.5,1.5239115445916873,0.7614998817443848,-0.8100936062339272,2.3330933697226968,-0.024296862244771233,1.5472966257335408,-1.25199901580811,59.06035543255213,-13.112963458924426,0.7857967439891554,4,-0.3399991989135742,-1.9399995803833008,-4.677499294281006,-2.869999885559082,0.30999946594238637,3,0.01964991600238264,-1.3793124993833832,28.35000038146973,2.1228065478979126,27.940000534057614,1.8648620783866767,27.489999771118164,0.01964991600238264 7605,2003-04-04,27.920000076293945,28.149999618530273,27.79999923706055,27.79999923706055,65200.0,-0.0025008822935557173,-4.833298895335262,-0.33333509939387485,55.691764497600765,64.71418947009458,-0.33928029697496953,-0.7753463781167902,-3.203457547913981,-2.395077795729833,27.073966522937464,0.350000381469723,1.3794952941903773,0.596500205993653,-0.89517886483846,2.088179276825766,-0.14933932942240347,1.3423397414097096,-1.1447593284606974,54.36238861530306,-13.700694047200628,0.7458395354160573,4,-0.26999950408935547,-1.8199996948242152,-4.492499828338623,-2.8000001907348633,0.13999938964844105,4,0.02256443979387801,-1.1739173701756087,27.989999771118164,-1.3793124993833832,28.35000038146973,2.1228065478979126,27.940000534057614,0.02256443979387801 7606,2003-04-07,28.559999465942386,28.79999923706055,28.0,28.0,114600.0,0.022922614179784473,-1.8571428571428699,4.66662957959168,56.97278525399198,62.856190348584626,-0.9051579116745394,-1.2834652285406882,-3.783755270929145,-2.999785902446657,28.057685921079567,0.8799991607666051,1.1931151598662666,1.1109995841980016,-0.3516136480476213,2.5736128164436245,0.37969296807519015,1.842306200320813,-1.7482635254364105,85.79881857149635,20.87601602010824,0.7313066161228107,4,-0.8099994659423864,-2.300000190734867,-5.159999370574955,-3.4399995803833043,-0.6299991607666051,0,0.00525208758176432,-4.833298895335262,27.920000076293945,-1.1739173701756087,27.989999771118164,-1.3793124993833832,28.35000038146973,0.00525208758176432 7607,2003-04-08,28.790000915527344,28.989999771118164,28.53000068664551,28.559999465942386,71700.0,0.008053272194883387,-2.172418329025395,0.4107172659493577,61.301379593924324,62.203176673656664,-1.0232951546019358,-1.3636444673894488,-3.9288744748993274,-3.1900859213155,28.90754712290463,0.4599990844726527,0.9351022707947436,1.2015009880065932,-0.21054164060253555,2.613543616615722,0.49547967370202883,1.9075223023111576,-1.898734443159185,83.19338102237042,19.55861708330555,0.7060213143045642,4,-0.9450006484985352,-2.340001106262207,-5.475000858306885,-3.6700010299682617,-0.7000007629394531,1,-0.01215701182145379,-1.8571428571428699,28.559999465942386,-4.833298895335262,27.920000076293945,-1.1739173701756087,27.989999771118164,-0.01215701182145379 7608,2003-04-09,28.63999938964844,29.70000076293945,28.53000068664551,28.790000915527344,140500.0,-0.005210195245183291,-5.32434299382438,-0.6521764369293486,57.71928726765075,61.617874262753105,-0.6868578944870976,-1.0683717832829167,-3.714293509452414,-2.9915912144690573,30.014625020113623,1.1700000762939382,0.8027067721936305,0.9244995117187536,-0.37637438896071984,2.225373412398227,0.2740625613790151,1.574936462058492,-1.6228089193552826,44.21049884153777,-15.499135317058006,0.6504369503397368,4,-0.2349987030029368,-1.8349990844726598,-5.312499523162845,-3.519999504089359,-0.9099998474121129,2,-0.014664807445692762,-2.172418329025395,28.790000915527344,-1.8571428571428699,28.559999465942386,-4.833298895335262,27.920000076293945,-0.014664807445692762 7609,2003-04-10,28.51000022888184,28.690000534057614,27.85000038146973,28.63999938964844,146200.0,-0.004539076939142239,6.304303117251835,0.8666522557347237,51.247610324131976,59.785846333628356,-0.39630424645966045,-0.8081107942270265,-3.514091248429345,-2.816076915662979,30.328900028547086,0.8400001525878835,0.7367163299698376,0.6855003356933622,-0.4854009742707106,1.856401645657435,0.1000496807113258,1.2709509906753986,-1.2781849351769772,37.36844324337362,-16.532368572124014,0.585450654982036,4,-0.10499954223633523,-1.2349996566772496,-4.772500038146976,-3.3900003433227575,-0.8400001525878942,3,-0.008768852963625728,-5.32434299382438,28.63999938964844,-2.172418329025395,28.790000915527344,-1.8571428571428699,28.559999465942386,-0.008768852963625728 7610,2003-04-11,28.440000534057614,28.78000068664551,28.04999923706055,28.60000038146973,49700.0,-0.0024552681256492237,1.8076954113633479,1.230776002464952,60.95890798703868,59.54870915110218,-0.275304323374165,-0.6310630128807162,-3.3622935219771115,-2.7073729277623073,30.402458720960308,0.7300014495849609,0.7392354952333733,0.5270006179809528,-0.5393875852186625,1.593388821180568,-0.006193483618854856,1.0601947195807604,-1.0107304028139836,31.89189356378198,-23.418179641250003,0.5331941015998072,4,-0.034999847412109375,-0.9899997711181641,-4.557500839233395,-3.3200006484985316,-0.5900001525878835,4,-0.004922689675389003,6.304303117251835,28.51000022888184,-5.32434299382438,28.63999938964844,-2.172418329025395,28.790000915527344,-0.004922689675389003 7611,2003-04-14,28.959999084472656,29.01000022888184,28.45000076293945,28.5,96100.0,0.018284055578421388,-1.0000068119891008,-2.874997019764791,66.32015848833336,59.66963931271471,-0.6312360963143533,-1.072971182241936,-3.8095287862008576,-3.190519643130454,30.092661667889686,0.5699996948242259,0.7824481647482422,0.9624992370605483,-0.1559185586107752,2.080917032731872,0.40329033922488833,1.5217081348962083,-1.3490705026933618,59.99991752007616,1.8037238596397813,0.5592088978356611,4,-0.20999908447265625,-1.159998893737793,-4.727499008178711,-3.839999198913574,-1.029998779296875,0,-0.031077335876464773,1.8076954113633479,28.440000534057614,6.304303117251835,28.51000022888184,-5.32434299382438,28.63999938964844,-0.031077335876464773 7612,2003-04-15,28.88999938964844,28.96999931335449,28.399999618530273,28.959999084472656,357400.0,-0.002417116610398895,11.666638409698713,-0.1521735524853554,71.20534602400959,60.22157302480587,-0.460761531348826,-0.9617061338553334,-3.665111888138643,-3.087054117575338,29.320576133719833,0.5699996948242152,0.7344871276721783,0.834999561309818,-0.34426884922655177,2.0142679718461878,0.2453653560416349,1.4246337665780011,-1.1119450333763332,56.21615101249283,-7.363946616052672,0.5896342052681846,4,-0.13999938964844105,-1.0849990844726598,-4.61249923706055,-3.769999504089359,-0.38999938964844105,1,-0.03322946018533446,-1.0000068119891008,28.959999084472656,1.8076954113633479,28.440000534057614,6.304303117251835,28.51000022888184,-0.03322946018533446 7613,2003-04-16,28.899999618530273,28.989999771118164,28.45000076293945,28.75,98600.0,0.00034614846289726664,2.272722018322132,-2.142861035422452,69.71830355303949,61.23728255441344,-0.42973055920152703,-0.9055071555554903,-3.5967877440874503,-3.0791577618822785,28.462855514427606,0.5399990081787145,0.7485692648770268,0.773499774932862,-0.4295888313043683,1.9765883811700924,0.17195547181424686,1.3750440780514772,-0.9681895497247766,90.51718751541469,21.86764270712777,0.6015443031186148,4,-0.14999961853027344,-1.0799989700317418,-4.362499713897705,-3.7799997329711914,1.220001220703125,2,-0.028027663551352555,11.666638409698713,28.88999938964844,-1.0000068119891008,28.959999084472656,1.8076954113633479,28.440000534057614,-0.028027663551352555 7614,2003-04-17,28.729999542236328,29.0,28.60000038146973,28.989999771118164,101400.0,-0.005882355658750393,1.8571331257961203,-1.7333392673219485,60.752674389033345,61.79960587568373,-0.16061277915454042,-0.6947303359152706,-3.346889512163653,-2.903244969790123,27.962312341114977,0.3999996185302699,0.7083206215515538,0.55499973297119,-0.6639817580976484,1.7739812240400283,-0.05449101256322919,1.1644904785056092,-0.6567342179001159,70.8332919412613,3.391749184058085,0.6094907455344191,4,0.04500102996826172,-0.8849992752075195,-4.167499542236328,-3.609999656677246,1.4500007629394531,3,-0.03480682269172641,2.272722018322132,28.899999618530273,11.666638409698713,28.88999938964844,-1.0000068119891008,28.959999084472656,-0.03480682269172641 7615,2003-04-21,28.0,28.739999771118164,27.20000076293945,28.739999771118164,456700.0,-0.025408964631661313,3.162160768919496,2.8461504603308514,56.359104735313764,61.731419151386135,0.6503157981726595,0.005629580712778193,-2.533188634366468,-2.1739126626400918,26.24515551251164,1.5399990081787145,0.6077770695438858,-0.15599985122680593,-1.3733724006970576,1.0613726982434457,-0.76468612596193,0.4526864235083181,1.7000007629394496,44.19886591756671,-22.672295894913645,0.6086862747351257,4,0.4500007629394496,-0.06999969482421875,-3.3424997329711914,-2.880000114440918,2.0900001525878906,0,-0.011785711560930556,1.8571331257961203,28.729999542236328,2.272722018322132,28.899999618530273,11.666638409698713,28.88999938964844,-0.011785711560930556 7616,2003-04-22,27.979999542236328,28.0,27.35000038146973,27.75,458300.0,-0.0007143020629882812,3.8148038259935593,-0.3108102883448075,50.55864537752989,60.5377820162312,0.6474806757473814,0.0685226005139512,-2.4118745473394867,-2.1527864747593526,25.093775739732415,0.6499996185302699,0.5754252789865077,-0.20100030899047994,-1.3798472327593778,0.9778466147784179,-0.7904237708749271,0.3884231528939672,1.6700012207031207,43.33328388353312,-19.107779245449578,0.5894234618844482,4,0.47000122070312145,0.12000083923339844,-3.1399998664855957,-2.859999656677246,1.659999847412113,1,-0.004646145921852529,3.162160768919496,28.0,1.8571331257961203,28.729999542236328,2.272722018322132,28.899999618530273,-0.004646145921852529 7617,2003-04-23,27.989999771118164,28.0,27.540000915527344,27.989999771118164,349100.0,0.00035740632757130797,44.99885561701316,0.0,44.33961358799829,59.05115160738094,0.5722438917773225,0.1114940044749062,-2.316099431223268,-2.152969119118076,24.84498128917959,0.45999908447265625,0.5924042758382768,-0.22100009918212749,-1.3443203289589931,0.9023201305947381,-0.7826602140705603,0.34066001570630533,1.6110009918212853,43.88885239022685,-14.826773576082367,0.5616601148884319,4,0.11500072479248047,0.2100009918212855,-2.914999485015869,-2.869999885559082,2.0599994659423864,2,-0.0021436036596289565,3.8148038259935593,27.979999542236328,3.162160768919496,28.0,1.8571331257961203,28.729999542236328,-0.0021436036596289565 7618,2003-04-24,27.26000022888184,27.920000076293945,27.059999465942386,27.899999618530273,983700.0,-0.026080726981269398,1.5294124246878016,-100.0,39.71831409686758,57.77011869324045,1.2135190179095225,0.9093829823814268,-1.4801787351578248,-1.4187342798486462,24.82446089781579,0.9300003051757777,0.5324680788864207,-0.9644996643066364,-2.0310922390031116,0.10209291038983892,-1.4977959516548758,-0.43120337695839694,2.292980534057609,10.309314839266614,-46.3648917046824,0.5332962873482382,4,0.7749996185302734,0.9400005340576101,-1.7150001525878942,-2.1400003433227575,3.2299995422363246,3,0.04548788557251693,44.99885561701316,27.989999771118164,3.8148038259935593,27.979999542236328,3.162160768919496,28.0,0.04548788557251693 7619,2003-04-25,27.57999992370605,27.95000076293945,27.29999923706055,27.75,1381400.0,0.011738800151775974,1.2807006976860948,0.26562537252939217,45.52631288354023,56.055385903962836,0.8355975900714476,0.651119731143563,-1.6657884791268742,-1.7284434351308668,24.921723895956156,0.6900005340576101,0.42506165902446114,-0.662500000000005,-1.668123393532305,0.34312339353229504,-1.1653116967661532,-0.15968830323385674,1.8732615873535146,30.952402577644612,-24.939612239425443,0.5028116967661497,4,0.4549999237060618,0.6200008392333984,-1.9175000190734828,-2.460000038146969,2.8600006103515625,4,0.09209575498744371,1.5294124246878016,27.26000022888184,44.99885561701316,27.989999771118164,3.8148038259935593,27.979999542236328,0.09209575498744371 7620,2003-04-28,28.25,28.420000076293945,27.57999992370605,27.57999992370605,446300.0,0.024292968750810662,-1.5074628565246813,-3.9411751506243142,45.95300950238114,53.79236934996814,0.1517720758450949,0.00666410126572714,-2.197612249396194,-2.3814380660336596,24.32541851727499,0.8400001525878942,0.3658261849353579,-0.008499908447266336,-1.003313056205041,0.9863132393105083,-0.5059064823261537,0.488906665431621,1.1075310292548792,87.49999999999997,33.92902923722258,0.4974065738788865,4,-0.2200002670288086,-0.04999923706055043,-2.3374996185302734,-3.130000114440918,2.729999542236328,0,0.06831859487347902,1.2807006976860948,27.57999992370605,1.5294124246878016,27.26000022888184,44.99885561701316,27.989999771118164,0.06831859487347902 7621,2003-04-29,28.399999618530273,28.68000030517578,28.25,28.25,205600.0,0.005309721009921109,-4.733351983011838,0.22388000216355822,44.79998006183881,50.858439798615834,-0.09612587572900821,-0.07553794049491813,-2.2129031374009145,-2.5272787888569823,23.817371506150696,0.43000030517578125,0.36374872064013175,0.09599971771240234,-0.8318021458662344,1.023801581291039,-0.367901214076916,0.5599006495017207,0.8656301481921069,82.71601595107767,31.533342931991385,0.4639009317893182,4,-0.36999988555908203,-0.19999885559082387,-2.2699999809265137,-3.2849998474121094,2.190000534057617,1,0.05950706185766763,-1.5074628565246813,28.25,1.2807006976860948,27.57999992370605,1.5294124246878016,27.26000022888184,0.05950706185766763 7622,2003-04-30,28.479999542236328,28.479999542236328,28.1200008392334,28.29999923706055,208700.0,0.0028168987598808926,2.9999788072733438,1.2000050862759322,47.826086956521685,48.425971287891635,-0.2686520499499707,-0.119115324445076,-2.177698664814727,-2.5836114837648054,23.572183169850256,0.3599987030029297,0.3160200638568291,0.14899969100952148,-0.7655353135429301,1.063534695561973,-0.3082678112667061,0.6062671932857491,0.6974050124548512,87.6542802882685,34.11950139973308,0.45726750227622587,4,-0.4499998092651367,-0.27999877929687855,-2.2174997329711914,-3.364999771118164,1.7399997711181605,2,0.04073033237559609,-4.733351983011838,28.399999618530273,-1.5074628565246813,28.25,1.2807006976860948,27.57999992370605,0.04073033237559609 7623,2003-05-01,28.190000534057614,28.51000022888184,27.8799991607666,28.459999084472656,230300.0,-0.010182549608143132,2.405403454870641,-1.4999894036367212,45.83333333333324,46.768266726147175,-0.10052951768955865,0.16683606847696808,-1.7531798843418507,-2.2651641242357137,22.533435142384032,0.6300010681152379,0.17847056554251495,-0.13299932479858612,-1.0496313285412242,0.783632678944052,-0.5913153266699034,0.32531667707273115,0.9027078170836127,64.49279769128032,8.544895677247126,0.45831600187131827,5,-0.2900009155273402,0.010000228881835938,-1.8400011062622035,-3.0750007629394496,2.3099994659423864,3,0.06598079701189752,2.9999788072733438,28.479999542236328,-4.733351983011838,28.399999618530273,-1.5074628565246813,28.25,0.06598079701189752 7624,2003-05-02,28.540000915527344,28.60000038146973,27.989999771118164,28.04999923706055,137600.0,0.01241576356293006,-1.0000000000000115,-1.814830774882166,51.21359773895697,46.19654372655198,-0.5367617227368342,-0.14740441386066294,-1.968589947612017,-2.5796019430399753,21.48463095554186,0.610000610351566,0.024121746314726522,0.18950099945068288,-0.7180222849918181,1.0970242838931838,-0.2642606427705658,0.6432626416719316,0.4713990802059307,87.27278717291153,27.113663204545134,0.45376164222125004,5,-0.6700010299682617,-0.3400001525878942,-2.1475014686584473,-3.4250011444091797,2.1999988555908203,4,0.06832511538322739,2.405403454870641,28.190000534057614,2.9999788072733438,28.479999542236328,-4.733351983011838,28.399999618530273,0.06832511538322739 7625,2003-05-05,28.54999923706055,28.6299991607666,28.21999931335449,28.60000038146973,152200.0,0.0003503266016984252,6.454630576893612,-0.10204280231372348,44.321326712731945,45.50350831935221,-0.5146600908072045,-0.11360961600352937,-1.8630286049591902,-2.5584086868854037,20.660504070959927,0.4099998474121129,-0.12720746730186505,0.16799936294556161,-0.7201350331154899,1.056133759006613,-0.27606783508496235,0.6120665609760856,0.38334473748108877,83.74988973156535,22.59694892143959,0.44406719803052563,5,-0.6799993515014684,-0.16999912261963246,-2.0724997520446813,-3.4349994659423864,2.150001525878899,0,0.06619969693532135,-1.0000000000000115,28.540000915527344,2.405403454870641,28.190000534057614,2.9999788072733438,28.479999542236328,0.06619969693532135 7626,2003-05-06,28.709999084472656,28.979999542236328,28.29999923706055,28.54999923706055,148600.0,0.00560419795754008,-1.060607461780782,-3.1999237078008065,47.56756143729659,45.86216919149646,-0.6260563035342059,-0.275943445598017,-1.894200345993461,-2.6893229888586063,19.29703643652748,0.6800003051757777,-0.21586044626412004,0.32049922943115305,-0.5764537980303324,1.2174522568926385,-0.12797728429958966,0.7689757431618958,-1.6499996185302699,75.45451235181207,13.112113906934823,0.4484765137307423,5,-0.6899995803833008,-0.3299989700317383,-2.119999408721924,-3.594999313354492,2.180000305175785,1,0.07906654580812456,6.454630576893612,28.54999923706055,-1.0000000000000115,28.540000915527344,2.405403454870641,28.190000534057614,0.07906654580812456 7627,2003-05-07,28.440000534057614,28.649999618530273,28.149999618530273,28.649999618530273,308800.0,-0.00940433852403244,3.761925522252498,-1.3124955296474299,44.191923813854075,46.35923693782829,-0.3190654345556325,-0.0353214344108288,-1.5048815795126593,-2.398858543450654,17.59076929005286,0.5599994659423828,-0.24140385774122208,0.06800069808959464,-0.8094977427274799,0.9454991389066691,-0.37074852231894084,0.5067499184981301,-1.341601066589348,50.90919809889394,-7.544207216495934,0.4387492204085371,5,-0.30000114440917613,-0.060000419616695666,-1.8500008583068812,-3.3250007629394496,2.2199993133544957,2,0.07559773481563759,-1.060607461780782,28.709999084472656,6.454630576893612,28.54999923706055,-1.0000000000000115,28.540000915527344,0.07559773481563759 7628,2003-05-08,28.21999931335449,28.5,28.1299991607666,28.5,114400.0,-0.007735626461738865,1.6428566562898073,1.333342415985462,43.64088921528939,46.14974541913376,0.05747664726450097,0.15979381944670834,-1.1485703314556943,-2.1645724330307026,15.174708022208586,0.37000083923339844,-0.24086016873398108,-0.13100051879883168,-1.0015692481718723,0.739568210574209,-0.566284883485352,0.30428384588768864,-1.0839678443908625,23.23228236472717,-32.264890998878,0.43528436468652043,5,0.06000041961670277,0.16000080108642933,-1.6299996376037562,-3.1049995422363246,3.4600009918212926,3,0.0708717239072909,3.761925522252498,28.440000534057614,-1.060607461780782,28.709999084472656,6.454630576893612,28.54999923706055,0.0708717239072909 7629,2003-05-09,28.26000022888184,28.45000076293945,28.01000022888184,28.35000038146973,110500.0,0.0014174669206465929,2.034476861961111,0.3214283281448996,53.9156687071098,47.03448533077028,0.1386591105174091,0.10551291984556244,-1.0705853976121453,-2.194860640023645,13.76312077221483,0.4400005340576101,-0.21354682166329297,-0.07849960327148153,-0.946631522219306,0.789632315676343,-0.5125655627453938,0.3555663562024307,-1.0870893984527576,25.77321412068226,-29.866215932265387,0.43406595947391147,5,0.16999912261962535,0.11999988555907848,-1.5599999427795446,-3.034999847412113,2.94000053405761,4,0.07926396861203377,1.6428566562898073,28.21999931335449,3.761925522252498,28.440000534057614,-1.060607461780782,28.709999084472656,0.07926396861203377 7630,2003-05-12,28.29999923706055,28.399999618530273,28.06999969482422,28.26000022888184,122700.0,0.0014153930592624153,1.7500019868234686,-0.4444326707074132,54.79041984558457,48.14453419563092,0.1190139409686708,0.05743216197525669,-0.9829311564203742,-2.24094256591556,12.191494722616541,0.3299999237060547,-0.10077930172606742,-0.03150053024291566,-0.898443346481745,0.8354422859959136,-0.46497193836232853,0.4019708778764972,-1.0909466323953225,29.89682613030161,-26.17154484737743,0.4334714081194142,5,0.13000011444091442,0.08000087738036754,-1.4499988555908239,-3.074998855590824,2.730001449584961,0,0.08621910246775855,2.034476861961111,28.26000022888184,1.6428566562898073,28.21999931335449,3.761925522252498,28.440000534057614,0.08621910246775855 7631,2003-05-13,28.059999465942386,28.29999923706055,27.95000076293945,28.25,175400.0,-0.008480557511954645,1.4137908354873192,-4.750131133469941,50.98038901408666,48.49501220202703,0.34163984566638206,0.23879208677295694,-0.6241392742241878,-2.0096007499912893,10.242035394823157,0.34999847412110086,-0.032544305341147606,-0.22650032043456747,-1.0483407234035198,0.5953400825343849,-0.6374205219190436,0.1844198810499087,-0.8155279225257352,15.714126119548293,-40.16423809849233,0.4109202014844756,5,0.3699998855590785,0.3200006484985316,-1.1849989891052282,-2.83499908447266,2.890001296997063,1,0.09408415350119115,1.7500019868234686,28.29999923706055,2.034476861961111,28.26000022888184,1.6428566562898073,28.21999931335449,0.09408415350119115 7632,2003-05-14,27.93000030517578,28.059999465942386,27.61000061035156,27.899999618530273,145600.0,-0.004632899616565989,2.103450997415178,-0.1578979069417286,61.27947965909129,50.2112506826668,0.4307108985606085,0.3090268936277809,-0.3811793633960008,-1.8782457144636489,8.445163621271517,0.4499988555908274,-0.015582173531299759,-0.30849952697753835,-1.0932291853696867,0.47623013141461,-0.7008643561736108,0.08386530221853405,-0.6508182017827373,35.955046547911174,-24.62637198611238,0.3923648291960741,5,0.36499977111816406,0.4499998092651367,-0.9250006675720215,-2.6050004959106445,3.0100002288818324,2,0.10597919986145277,1.4137908354873192,28.059999465942386,1.7500019868234686,28.29999923706055,2.034476861961111,28.26000022888184,0.10597919986145277 7633,2003-05-15,28.09000015258789,28.209999084472656,27.85000038146973,28.0,268000.0,0.0057286017065476535,1.1818234362536921,2.999936423167398,59.074751212797295,51.08471217976017,0.28500563706577964,0.08983857499261916,-0.45368913244846,-2.0439291050603074,6.430381655499703,0.35999870300292613,-0.0009458160127024939,-0.10799970626830913,-0.8300899842404768,0.6140905717038585,-0.4690448452543947,0.25304543271777646,-0.7768017004179804,57.14279226706551,-6.889630718993892,0.36104513898608437,5,0.2049999237060547,0.28999996185302734,-0.942500114440918,-2.6700000762939453,2.3999996185302734,3,0.0914916226722573,2.103450997415178,27.93000030517578,1.4137908354873192,28.059999465942386,1.7500019868234686,28.29999923706055,0.0914916226722573 7634,2003-05-16,27.729999542236328,27.989999771118164,27.729999542236328,27.85000038146973,333400.0,-0.01281597039501603,-3.333306842565366,-1.3333403975755915,39.59997497554784,50.560117542295266,0.5789021715153737,0.3911340880655487,-0.014058275440238077,-1.701183744515724,4.371450768314812,0.3600006103515625,-0.016881845772783066,-0.41800031661987447,-1.1232765056802663,0.28727587244051733,-0.7706384111500704,-0.06536222208967857,-0.38346506826508886,15.189757283546218,-43.97916018842213,0.35263809453019607,5,0.5650005340576172,0.3050003051757848,-0.1249990463256836,-1.9549989700317383,2.4700012207031214,4,0.14244503527391328,1.1818234362536921,28.09000015258789,2.103450997415178,27.93000030517578,1.4137908354873192,28.059999465942386,0.14244503527391328 7635,2003-05-19,27.670000076293945,27.989999771118164,27.0,27.739999771118164,149700.0,-0.00216370237767205,2.473685267229725,0.5833267106413242,34.85475634966123,49.14758364366912,0.5598172005743933,0.44811843945394614,0.10008095584490206,-1.6455511936886147,4.9002693231485965,0.9899997711181641,-0.004257509884677546,-0.46149978637695455,-1.1961824926830111,0.27318291992910204,-0.8288411395299846,-0.09415843322392448,1.3099994659423828,51.53849765395966,-4.459706263606144,0.36734135315302857,5,0.1549997329711914,0.33500003814697266,0.17000055313110352,-1.8949995040893555,2.510000228881836,0,0.1275750154287063,-3.333306842565366,27.729999542236328,1.1818234362536921,28.09000015258789,2.103450997415178,27.93000030517578,0.1275750154287063 7636,2003-05-20,27.85000038146973,27.920000076293945,27.63999938964844,27.75,167900.0,0.006505251343674523,1.333341280626853,-1.4285831062670806,37.45019799218993,48.398502996817555,0.2737889526754955,0.27181569552813656,-0.02353881831553295,-1.828117709516821,5.457665889791202,0.28000068664550426,-0.0417830897673106,-0.2749995231628368,-1.017583680608542,0.46758463428286845,-0.6462916018856895,0.09629255556001581,1.09039916992187,70.24801856277261,17.50003755457888,0.3712920787228531,5,-0.10000038146973012,0.15499973297118785,0.0775003433227468,-2.0749998092651403,2.25,1,0.11418313327175489,2.473685267229725,27.670000076293945,-3.333306842565366,27.729999542236328,1.1818234362536921,28.09000015258789,0.11418313327175489 7637,2003-05-21,27.93000030517578,27.940000534057614,27.70000076293945,27.88999938964844,275800.0,0.0028725286395070437,6.999809269503141,0.4000076293653778,44.34781454910653,48.477050256130575,0.12721569989062687,0.1972008808655623,-0.0434542890297962,-1.9030594717920124,6.029874053541906,0.23999977111816406,-0.05044724777442866,-0.19199962615966726,-0.9373597521416102,0.5533604998222756,-0.5646796891506405,0.18068043683130597,0.9715912551879882,76.85958750796043,24.539850959495325,0.37268006299097184,5,-0.2049999237060547,0.06999969482421875,0.3449997901916504,-2.1549997329711914,2.5799999237060582,2,0.10812747671914713,1.333341280626853,27.85000038146973,2.473685267229725,27.670000076293945,-3.333306842565366,27.729999542236328,0.10812747671914713 7638,2003-05-22,28.5,28.78000068664551,27.95000076293945,28.0,266300.0,0.02040815211586633,-1.766673448367932,12.499713904254401,49.20632998386321,47.953790397992066,-0.4457660753088071,-0.2900067864841631,-0.5487310777541481,-2.4699042911732434,5.973697373572614,0.8500003814697301,-0.0753142731651053,0.316000080108644,-0.32667176886165805,0.958671929078946,-0.005335844376507026,0.637336004593795,0.3635597291564956,84.26963041384074,34.86876212816581,0.32133592448515064,5,-0.6099996566772461,-0.5,-0.22249984741210938,-2.72499942779541,2.2000007629394496,3,0.08561405382658283,6.999809269503141,27.93000030517578,1.333341280626853,27.85000038146973,2.473685267229725,27.670000076293945,0.08561405382658283 7639,2003-05-23,30.1200008392334,30.1200008392334,28.3700008392334,28.5,409200.0,0.056842134709943704,1.1604927079273841,3.240001678466797,69.00728718164466,49.533442324220964,-1.9826793350455354,-1.8023687219830435,-2.091264720576646,-4.071709492051426,6.579996167379057,1.75,-0.02331529528984788,1.8090008735656724,0.7807082587821306,2.8372934883492142,1.2948545661739033,2.3231471809574415,-3.1200008392333984,100.0,52.67436980762358,0.5141463073917701,5,-1.5600004196166992,-1.5600004196166992,-1.8350005149841309,-4.345000267028809,0.9699993133544922,4,0.01228416074287808,-1.766673448367932,28.5,6.999809269503141,27.93000030517578,1.333341280626853,27.85000038146973,0.01228416074287808 7640,2003-05-27,30.18000030517578,30.75,29.899999618530273,30.1200008392334,347800.0,0.001992014086009908,-2.399988555951859,0.03703668818515871,68.2382340691378,51.45098066367108,-1.9533740361150755,-1.8027939695954416,-2.0824634833894535,-4.115215121487296,7.46989468085043,0.8500003814697266,0.05589737861263799,1.7725003242492683,0.4485685167306137,3.096432131767923,1.110534420489941,2.4344662280085956,-3.117600288391113,81.67203913314393,36.338726595444584,0.6619659037593266,5,-1.3050003051757812,-1.3050003051757812,-1.869999885559082,-4.404999732971191,0.8199996948242188,1,0.0006627056846066903,1.1604927079273841,30.1200008392334,-1.766673448367932,28.5,6.999809269503141,27.93000030517578,0.0006627056846066903 7641,2003-05-28,30.09000015258789,30.190000534057614,29.899999618530273,30.190000534057614,131900.0,-0.0029821123816375916,4.799996185317627,-1.6666878596178318,71.4285643512117,52.57865674057335,-1.72671885174055,-1.6650599866097266,-1.9426326808078827,-4.014186512922144,8.062677501803206,0.2900009155273402,0.08908380253136627,1.5980001449584975,0.07527932671332493,3.12072096320367,0.836639735835913,2.359360554081082,-2.8800961364746094,78.36065532763257,32.33919363897938,0.7613604091225858,5,-1.2150001525878906,-1.2150001525878906,-1.8999996185302734,-4.314999580383301,0.4099998474121094,2,0.002991031975124514,-2.399988555951859,30.18000030517578,1.1604927079273841,30.1200008392334,-1.766673448367932,28.5,0.002991031975124514 7642,2003-05-29,29.63999938964844,30.35000038146973,29.440000534057614,30.149999618530273,112700.0,-0.014955159875622237,-1.0000041919845064,5.099982833927934,67.40196204469652,53.503902388562146,-1.1271810802539513,-1.1844251862546322,-1.4621547167805957,-3.5623682671073524,8.615760138579436,0.9099998474121165,0.10980071627120225,1.0899993896484403,-0.5168414053116983,2.696840184608579,0.2865789921683728,1.893419787128508,-2.288491534179691,60.35711025704272,10.979860246682506,0.8034203974800685,5,-0.764999389648441,-0.764999389648441,-1.3649988174438512,-3.864998817443851,1.110000610351559,3,0.01551960193298596,4.799996185317627,30.09000015258789,-2.399988555951859,30.18000030517578,1.1604927079273841,30.1200008392334,0.01551960193298596 7643,2003-05-30,30.04999923706055,30.15999984741211,29.649999618530273,29.79999923706055,125100.0,0.013832653706305376,1.1702081033699439,-0.4901958584373994,70.11235357880845,56.894166677813324,-1.3744556246794097,-1.526182014948457,-1.8275805017379305,-3.9847538699225318,9.562165669375066,0.5200004577636683,0.18073846213772526,1.4069993019104032,-0.322717480723675,3.1367160845444815,0.5421409105933641,2.2718576932274424,-2.5625516958105514,70.58819286667402,17.472327219721755,0.864858391317039,5,-1.1749992370605504,-1.1749992370605504,-1.8974986076355016,-4.274998664855961,0.7000007629394496,4,0.015307853693852014,-1.0000041919845064,29.63999938964844,4.799996185317627,30.09000015258789,-2.399988555951859,30.18000030517578,0.015307853693852014 7644,2003-06-02,30.489999771118164,30.63999938964844,29.96999931335449,30.059999465942386,118900.0,0.01464228103922749,-1.1967193636340874,1.7200012207031108,72.57732331759081,61.08556300758328,-1.5441633191459943,-1.9105584087685799,-2.226324134717615,-4.4133113386534255,10.60632033177863,0.6700000762939524,0.2455480961196912,1.749499893188478,-0.16566372619407588,3.664663512571032,0.791918083497201,2.707081702879755,-2.872050131518165,80.1526461925084,23.10419329130633,0.9575818096912778,6,-1.2950000762939453,-1.614999771118164,-2.372499465942383,-4.714999198913574,0.36000061035156605,0,0.006887536680804107,1.1702081033699439,30.04999923706055,-1.0000041919845064,29.63999938964844,4.799996185317627,30.09000015258789,0.006887536680804107 7645,2003-06-03,30.440000534057614,30.5,29.989999771118164,30.489999771118164,180000.0,-0.001639856918198901,13.57149863760218,-0.11627721296642217,75.53649298333067,65.31737356215449,-1.184478870034802,-1.8042077081906278,-2.1547858408031253,-4.346614804584124,11.66158170924832,0.5100002288818359,0.3188777798274067,1.605000591278074,-0.4518596764041263,3.6618608589602744,0.5765704574369757,2.6334307251191724,-2.6967688800416134,83.33341280626834,20.18662551128176,1.0284301338411002,6,-1.215000152587887,-1.5650005340576136,-2.3225002288818324,-4.664999961853024,0.3899993896484375,1,0.02135346935368898,-1.1967193636340874,30.489999771118164,1.1702081033699439,30.04999923706055,-1.0000041919845064,29.63999938964844,0.02135346935368898 7646,2003-06-04,30.979999542236328,31.07999992370605,30.5,30.5,163900.0,0.01773978313747193,-1.4166686534900392,-9.600137331196388,80.07888974997554,69.28749302891771,-1.3787905478490217,-2.282446549798813,-2.6375127510893535,-4.861337775747671,12.456163496082695,0.6399993896484375,0.5124913622635567,2.031499576568603,-0.23604977190321463,4.29904892504042,0.8977249023326941,3.1652742508045115,-3.116497154380969,93.90241349472942,26.187655862273218,1.133774674235908,6,-1.4649991989135778,-1.9399995803833008,-2.864999294281006,-5.204998970031738,0.25,2,0.0006455925777664184,13.57149863760218,30.440000534057614,-1.1967193636340874,30.489999771118164,1.1702081033699439,30.04999923706055,0.0006455925777664184 7647,2003-06-05,30.59000015258789,31.020000457763672,30.40999984741211,31.0,99500.0,-0.012588747430958946,1.711109227313186,-0.8541671633725135,73.58490905544483,71.99622403687121,-0.6389860613655891,-1.8162352113765223,-2.1906908461203116,-4.45174600608609,13.492954162912174,0.6100006103515625,0.736579634377712,1.534000205993653,-0.8336893851729279,3.901689797160234,0.3501554104103626,2.7178450015769435,-2.5335079125814914,65.73428905262163,-3.180698222339018,1.1838447955832907,6,-0.8649997711181641,-1.5500001907348633,-2.4749999046325684,-4.814999580383301,0.5100002288818395,3,-0.0029421429270661825,-1.4166686534900392,30.979999542236328,13.57149863760218,30.440000534057614,-1.1967193636340874,30.489999771118164,-0.0029421429270661825 7648,2003-06-06,30.21999931335449,30.70000076293945,30.209999084472656,30.59000015258789,111900.0,-0.012095483405942353,-1.5128207636215847,0.9024414071586164,73.44632788655329,72.48945078186107,0.000731560332599912,-1.358360743050472,-1.7541002203300309,-4.0581975595305515,14.491377733108607,0.4900016784667933,0.9549247962488856,1.0639993667602496,-1.323876984072026,3.451875717592525,-0.12993880865588636,2.2579375421763856,-1.9820966123261101,22.522510138153827,-50.99120122750171,1.1939381754161373,6,0.04000091552734375,-1.1799993515014613,-2.1049990653991664,-4.194998741149899,0.7600002288818395,4,0.017538077388747686,1.711109227313186,30.59000015258789,-1.4166686534900392,30.979999542236328,13.57149863760218,30.440000534057614,0.017538077388747686 7649,2003-06-09,30.5,30.5,29.95000076293945,30.21999931335449,274400.0,0.009265410092904158,2.9285563449840515,-0.7567568960806675,75.58769956882885,73.30605805960452,-0.2455163010400767,-1.5409470127325484,-1.9702992579245233,-4.311665693022547,15.594968582049368,0.5499992370605504,1.1741535004542314,1.2320000648498528,-1.1888270955835765,3.652827225283282,0.021586484633139946,2.4424136450665657,-2.0915714656109614,48.672535003249564,-26.479902502214784,1.2104135802167144,6,-0.23999977111816762,-1.4600000381469727,-2.4499998092651367,-4.324999809265137,0.059999465942386365,0,0.008196721311475308,-1.5128207636215847,30.21999931335449,1.711109227313186,30.59000015258789,-1.4166686534900392,30.979999542236328,0.008196721311475308 7650,2003-06-10,30.739999771118164,30.739999771118164,30.270000457763672,30.559999465942386,189000.0,0.007868844954693976,4.222205738990379,0.6428566562897865,75.84972549875965,73.79729818710985,-0.4444668382406398,-1.6746348001015754,-2.1652820658454424,-4.518198802446165,16.85300656131971,0.4699993133544922,1.3649356735511446,1.3499998092651353,-1.1110225586721256,3.811022177202396,0.11948862529650484,2.5805109932337658,-2.1712769533701035,69.91146857514231,-5.619218828925838,1.2305111839686307,6,-0.4799995422363317,-1.6999998092651367,-2.7049994468688965,-4.564999580383301,-0.7399997711181641,1,0.003578419361437879,2.9285563449840515,30.5,-1.5128207636215847,30.21999931335449,1.711109227313186,30.59000015258789,0.003578419361437879 7651,2003-06-11,30.70000076293945,30.790000915527344,30.5,30.739999771118164,110200.0,-0.001301203919210736,3.1428318415280447,-0.22221633535373073,74.95496250942497,74.63652046096855,-0.34513415277932324,-1.5038139238654828,-2.0656180316764896,-4.448138726449898,18.424665587462904,0.29000091552734375,1.3446537976825965,1.1780007362365694,-1.265797779916987,3.621799252390126,-0.043898521840208815,2.3998999943133477,-1.9806013188339087,70.09347793535667,-5.051450939006912,1.2218992580767778,6,-0.3350009918212855,-1.6600008010864222,-2.5750007629394496,-4.525000572204586,-0.1800003051757777,2,0.00423450024547023,4.222205738990379,30.739999771118164,2.9285563449840515,30.5,-1.5128207636215847,30.21999931335449,0.00423450024547023 7652,2003-06-12,30.88999938964844,30.88999938964844,30.5,30.70000076293945,140200.0,0.006188880195024504,3.1052864055252116,-4.750083448571593,73.11412220612058,74.97005030844767,-0.37903286186312,-1.5396240626970688,-2.2070207572576592,-4.597724671941041,19.641227298371337,0.38999938964844105,1.3322443671233408,1.2199994087219288,-1.1759004905821975,3.615899308026055,0.022049459069865662,2.417949358373992,-2.0289639167668696,100.0,24.934867789422782,1.197949949652063,6,-0.3749990463256907,-1.8499994277954137,-2.6899995803833043,-4.589999198913578,-0.9399986267089915,3,0.011006803473807336,3.1428318415280447,30.70000076293945,4.222205738990379,30.739999771118164,2.9285563449840515,30.5,0.011006803473807336 7653,2003-06-13,30.65999984741211,31.20000076293945,30.54999923706055,30.88999938964844,112700.0,-0.007445760659788414,-1.8888907726868278,-1.2105326560523355,57.14284993442848,73.25510882142964,-0.05968121655332581,-1.1670498200490123,-1.9433135291912436,-4.328239607083134,21.334567546253947,0.6500015258788991,1.311782849635108,0.8614998817443862,-1.4518505211892574,3.174850284678026,-0.29517531972243205,2.0181750832112044,-1.6658265074810679,56.79992675781278,-14.486887909614218,1.15667520146682,6,-0.0849990844726598,-1.5599994659423828,-2.4000000953674316,-4.359999656677246,-0.48999977111816406,4,0.014350963347925738,3.1052864055252116,30.88999938964844,3.1428318415280447,30.70000076293945,4.222205738990379,30.739999771118164,0.014350963347925738 7654,2003-06-16,31.68000030517578,31.70000076293945,30.649999618530273,30.75,168100.0,0.03326811685714226,1.1649480887211034,-4.043487635380496,65.82279194116666,72.17580870563364,-0.9980879768637578,-1.977332014107617,-2.9054531559550654,-5.295396870533651,23.082102912410345,1.0500011444091761,1.3703139237295439,1.6840003013610847,-0.5591777607242747,3.927178363446444,0.5624112703184032,2.805589332403766,-2.5093607714040687,98.60136688843505,27.445611311517027,1.1215890310426804,6,-0.8549995422363317,-2.3299999237060547,-3.3500003814697266,-5.380000114440918,-1.3800010681152308,0,-0.022095983465792113,-1.8888907726868278,30.65999984741211,3.1052864055252116,30.88999938964844,3.1428318415280447,30.70000076293945,-0.022095983465792113 7655,2003-06-17,31.20000076293945,31.68000030517578,31.149999618530273,31.68000030517578,108000.0,-0.015151500555948938,1.2083383003918016,-0.5161283706736053,60.8187251914413,70.03579042135206,-0.44582882499029,-1.28520729287386,-2.3697208097050897,-4.7600187009256025,23.77812235795352,0.5300006866455078,1.3719341459351035,1.0275007247924783,-0.9891444340535109,3.0441458836384676,0.0191781453694837,2.035823304215473,-1.776425106250965,58.33335982426961,-11.418992258941259,1.0083225794229937,6,-0.375,-1.850000381469723,-2.795001029968258,-4.900000572204586,-1.1000003814697195,1,-0.020512861581634345,1.1649480887211034,31.68000030517578,-1.8888907726868278,30.65999984741211,3.1052864055252116,30.88999938964844,-0.020512861581634345 7656,2003-06-18,31.03000068664551,31.25,30.81999969482422,31.25,78500.0,-0.005448720260797901,2.9091058841888975,0.4583323399216289,64.3299204222125,69.00745835099292,-0.2994841569447253,-0.9114867836659322,-2.1654465052772665,-4.528360120965967,24.270618368587293,0.43000030517578125,1.3144661527076238,0.6985006332397496,-1.0276607100257173,2.42466197650522,-0.16458003839298385,1.5615813048724831,-1.3787825193319314,44.16669580669713,-25.66808109213553,0.8630806716327348,6,-0.2049999237060618,-1.6800003051757848,-2.62500095367432,-4.430000305175785,-0.5400009155273473,2,-0.03319370492598139,1.2083383003918016,31.20000076293945,1.1649480887211034,31.68000030517578,-1.8888907726868278,30.65999984741211,-0.03319370492598139 7657,2003-06-19,30.95000076293945,31.5,30.79999923706055,31.10000038146973,100300.0,-0.002578147661482011,-2.1110960407916206,0.6818185758997511,59.95577648558079,67.5085081953293,-0.1822091006296631,-0.6257162082898446,-2.058810067787814,-4.376002604220272,24.929538958993202,0.7000007629394496,1.247046594439702,0.46750068664550426,-0.8553812246117012,1.7903825979027097,-0.19394026898309846,1.128941642274107,-1.0939043360632823,34.78269522931235,-33.51275110931685,0.6614409556286024,6,-0.125,-1.600000381469723,-2.545001029968258,-4.30000019073486,-0.3100013732910085,3,-0.013893385931372015,2.9091058841888975,31.03000068664551,1.2083383003918016,31.20000076293945,1.1649480887211034,31.68000030517578,-0.013893385931372015 7658,2003-06-20,30.940000534057614,31.5,30.59000015258789,31.20000076293945,83800.0,-0.0003231091643076667,1.1162819065530656,1.7333392673218664,55.50123674647995,65.2766789928461,-0.06630926737925691,-0.44643347508054276,-2.0169046040875536,-4.303027634861213,27.004804097721426,0.9099998474121094,1.0938818042858358,0.33550043106078675,-0.6152774890948081,1.2862783512163816,-0.13988852901701065,0.8108893911385842,-0.8995136735751181,31.53154856003827,-33.80732055276104,0.475388960077798,6,0.045000076293948865,-1.590000152587887,-2.602500438690182,-4.2300004959106445,-0.38000106811522727,4,-0.03199740640044302,-2.1110960407916206,30.95000076293945,2.9091058841888975,31.03000068664551,1.2083383003918016,31.20000076293945,-0.03199740640044302 7659,2003-06-23,30.489999771118164,30.940000534057614,30.25,30.940000534057614,80300.0,-0.014544303657787805,2.0666638409698117,1.7307706415287982,50.55678464197055,62.46635223098063,0.42703061691647193,0.034475517211753015,-1.5353789349968814,-3.7891554707369863,27.18230918338469,0.6900005340576136,0.9877286166742252,-0.13300027847289897,-1.0581374726055657,0.7921369156597677,-0.5955688755392323,0.3295683185934344,-0.2835615203899735,16.783197195797968,-44.36772544920916,0.4625685970663327,6,0.4850006103515625,-1.1399993896484375,-2.1524996757507324,-3.684999465942383,0.399999618530277,0,-0.010495234412147836,1.1162819065530656,30.940000534057614,-2.1110960407916206,30.95000076293945,2.9091058841888975,31.03000068664551,-0.010495234412147836 7660,2003-06-24,30.20000076293945,30.649999618530273,30.149999618530273,30.489999771118164,104600.0,-0.009511282727309722,-1.564094036865503,0.6444411477980887,40.801896553275355,58.67156712474179,0.7066915400921054,0.34366986924960585,-1.2143182145668696,-3.430894123376838,26.679483607040467,0.5,0.9007045915949412,-0.4239993095397985,-1.3471613874445367,0.4991627683649398,-0.8855803484921658,0.037581729412568876,1.5,3.7037874281739525,-51.102346577713405,0.4615810389523691,6,0.7249994277954137,-0.850000381469723,-2.0350008010864222,-3.3950004577636683,0.48999977111816406,1,0.0033112076687036307,2.0666638409698117,30.489999771118164,1.1162819065530656,30.940000534057614,-2.1110960407916206,30.95000076293945,0.0033112076687036307 7661,2003-06-25,30.18000030517578,30.290000915527344,30.01000022888184,30.25,136700.0,-0.0006622667966357243,2.7333045114693593,0.24137908354872997,44.70284288667195,55.51475831146972,0.7209929835241269,0.39079488296982134,-1.1796116986398744,-3.350357509558215,26.057323831940394,0.28000068664550426,0.7685353089607823,-0.44849977493286275,-1.3615235461614077,0.4645239962956822,-0.9050116605471352,0.008012110681409723,1.4890004348754857,11.409402846174018,-40.27882180467579,0.4565118856142733,6,0.6750001907348633,-0.5100002288818359,-2.265000343322754,-2.9049997329711914,0.11999893188476918,2,-0.0026507595393341354,-1.564094036865503,30.20000076293945,2.0666638409698117,30.489999771118164,1.1162819065530656,30.940000534057614,-0.0026507595393341354 7662,2003-06-26,30.10000038146973,30.399999618530273,30.01000022888184,30.399999618530273,91700.0,-0.0026507595393341354,1.6000025431379543,4.285722070844636,48.32403633554447,54.53489013381594,0.7567244642473376,0.5344241096481319,-1.0832754711727546,-3.209193055467754,26.234407606294997,0.38999938964843395,0.6067466208667263,-0.5514997482299755,-1.3788299124815033,0.27583041602155234,-0.9651648303557394,-0.13783466610421158,1.5026403381347606,6.040279625033137,-47.2991424351368,0.41366508212576436,6,0.7550001144409144,-0.39999961853028054,-2.222500324249271,-2.6499996185302805,0.5299987792968714,3,0.012956790189561751,2.7333045114693593,30.18000030517578,-1.564094036865503,30.20000076293945,2.0666638409698117,30.489999771118164,0.012956790189561751 7663,2003-06-27,30.51000022888184,30.71999931335449,30.10000038146973,30.10000038146973,162500.0,0.013621257216478888,-2.024386159156638,-1.3666696336609905,50.13477407669608,52.79177703776366,0.36119285092261677,0.16933527058954567,-1.4721603481704832,-3.5539055934535995,26.577011708816578,0.6199989318847585,0.4586037045977136,-0.16449995040893128,-0.9457130496730954,0.6167131488552329,-0.5551065000410134,0.2261065992231508,1.028934871093746,53.763423217963116,-0.15945780251210095,0.39060654963208286,6,0.3350000381469691,-0.6849994659423899,-2.647500038146976,-2.710000038146976,0.11999893188476207,4,0.004260870527412752,1.6000025431379543,30.10000038146973,2.7333045114693593,30.18000030517578,-1.564094036865503,30.20000076293945,0.004260870527412752 7664,2003-06-30,30.70000076293945,30.940000534057614,30.43000030517578,30.60000038146973,240900.0,0.00622748386208638,-1.3181800448226224,0.24390346021081455,49.45356515449267,51.5289814781027,0.0196239914718781,-0.004348814825913649,-1.6329222950121718,-3.675893113737562,26.527392252848358,0.5100002288818324,0.31822769462776535,0.015000534057612924,-0.7614015476143159,0.7914026157295417,-0.37320050677835326,0.4032015748935791,0.7777769421923857,74.19358146631973,21.37224224254227,0.38820104083596507,6,0.054999351501468396,-0.6649999618530238,-2.7550005912780726,-2.8950004577636683,-0.1400012969970632,0,-0.004560302720450382,-2.024386159156638,30.51000022888184,1.6000025431379543,30.10000038146973,2.7333045114693593,30.18000030517578,-0.004560302720450382 7665,2003-07-01,31.09000015258789,31.149999618530273,30.51000022888184,30.70000076293945,137000.0,0.012703562865028939,1.5098097880965955,3.899979019245387,54.862837317838654,50.4770833553945,-0.43317264065311534,-0.36169957534196584,-1.9650147664883946,-3.9896520227782943,26.568085790568567,0.639999389648434,0.3165996282972543,0.372499942779541,-0.4150580452675712,1.1600579308266532,-0.02127905124401508,0.7662789368030971,0.3290664534939438,94.73688613457186,42.27861606765097,0.3937789940235567,7,-0.33500003814697266,-0.519999504089359,-2.5299997329711914,-3.059999465942383,-0.35000038146972656,1,-0.006432961143707172,-1.3181800448226224,30.70000076293945,-2.024386159156638,30.51000022888184,1.6000025431379543,30.10000038146973,-0.006432961143707172 7666,2003-07-02,31.0,31.149999618530273,30.75,31.1200008392334,152300.0,-0.0028948263797419216,3.4444797660298185,-0.3076949411166293,51.40665747627029,49.52718124324888,-0.3887576369388803,-0.28472205985352517,-1.8163148169745753,-3.8151771533010894,26.03782669515131,0.39999961853027344,0.17211453632370066,0.2814997673034654,-0.5075111068217915,1.0705106414287222,-0.11300566975916482,0.6760052043660956,0.36270395099383634,86.84213168074308,38.72878873800177,0.39450543706262853,7,-0.24499988555908203,-0.4299993515014684,-2.125,-2.630000114440918,-0.010000228881835938,2,-0.009999982772335048,1.5098097880965955,31.09000015258789,-1.3181800448226224,30.70000076293945,-2.024386159156638,30.51000022888184,-0.009999982772335048 7667,2003-07-03,30.5,30.940000534057614,30.5,30.899999618530273,38400.0,-0.016129032258064502,-1.2000047683761117,3.333306842565366,48.08612636685704,48.70328008995745,0.045479567844303403,0.21944046794361682,-1.2625371876698885,-3.231634612471762,25.45104754202129,0.5,0.06584841102733563,-0.21400022506713867,-1.0071128589072451,0.5791124087729678,-0.6105565419871901,0.18255609185291277,0.8085958021093553,38.095229445124424,-8.550871195623479,0.39655631692005316,7,0.07999992370605469,0.0700006484985316,-1.625,-2.0450000762939453,0.7999992370605504,3,-0.006557402063588458,3.4444797660298185,31.0,1.5098097880965955,31.09000015258789,-1.3181800448226224,30.70000076293945,-0.006557402063588458 7668,2003-07-07,30.75,31.01000022888184,30.540000915527344,30.75,187900.0,0.008196721311475308,-1.2381017257039224,-0.0,36.36363127872907,47.12626304959729,-0.2618417864188167,0.011786981745316893,-1.431212090658569,-3.3925967515373223,25.238480164597487,0.5100002288818395,-0.04656449782402561,0.009499740600585227,-0.7487663401700964,0.7677658213712668,-0.36963329978475556,0.388632780985926,0.5066519791802548,44.44444444444444,4.189801510022349,0.3791330403853407,7,-0.1700000762939453,-0.07499980926513672,-1.875,-2.125,0.9799995422363281,0,-0.0039024663165332374,-1.2000047683761117,30.5,3.4444797660298185,31.0,1.5098097880965955,31.09000015258789,-0.0039024663165332374 7669,2003-07-08,30.75,30.93000030517578,30.57999992370605,30.82999992370605,165200.0,0.0,1.4999965940286764,-100.0,42.32080689301406,47.29503086512381,-0.24706359872554984,0.03317770634051698,-1.3585263712324611,-3.2914779748203884,25.482550625078904,0.3500003814697301,-0.1288691153038748,-0.0030002593994140625,-0.7527679784087375,0.7467674596099094,-0.37788411890407403,0.3718836001052459,0.4567859091683175,38.46156103372488,0.4733577226117376,0.3748838595046617,7,-0.1700000762939453,0.07500076293944957,-1.875,-2.0249996185302734,0.4500007629394496,1,-0.0039024663165332374,-1.2381017257039224,30.75,-1.2000047683761117,30.5,3.4444797660298185,31.0,-0.0039024663165332374 7670,2003-07-09,30.85000038146973,31.06999969482422,30.71999931335449,30.75,188000.0,0.0032520449258448547,-3.374956787106315,-1.2500059604702618,46.853142189475705,47.53395300987979,-0.27397680653914236,-0.06130215861786681,-1.4047798076247133,-3.29210459105386,25.542620181516508,0.3500003814697301,-0.18502055646364823,0.09150009155273864,-0.6594789548291828,0.8424791379346601,-0.2839894316382221,0.4669896147436994,0.3089141004871294,53.846244134900054,15.952214744931752,0.37548952319096085,7,-0.2700004577636754,-0.024999618530280543,-1.8150005340576207,-2.1250000000000036,0.6499996185302699,2,-0.009400353709607567,1.4999965940286764,30.75,-1.2381017257039224,30.75,-1.2000047683761117,30.5,-0.009400353709607567 7671,2003-07-10,30.82999992370605,30.93000030517578,30.690000534057614,30.75,173200.0,-0.0006483130475322119,-1.400011444157231,0.7999961853172223,47.85712874666129,47.48207438889277,-0.1699496033634844,-0.032741820201689364,-1.3349923421401613,-3.1758295948290716,25.522893902600707,0.23999977111816762,-0.18480176217830646,0.06499967575073029,-0.6860978051162867,0.8160971566177473,-0.3105490646827782,0.4405484161842388,0.2829579881278086,57.894754453828135,18.797210571506447,0.37554874043350855,7,-0.20499992370605113,-0.0049991607666015625,-1.7799997329711879,-2.1049995422363246,0.770000457763679,3,-0.0029192394683946743,-3.374956787106315,30.85000038146973,1.4999965940286764,30.75,-1.2381017257039224,30.75,-0.0029192394683946743 7672,2003-07-11,31.229999542236328,31.68000030517578,31.0,31.0,441000.0,0.012974363266952338,-4.913057900585474,2.8749970197650465,54.54543823868646,47.97214818466947,-0.4389639166410362,-0.42790222275574763,-1.6821094534158831,-3.4877476650720887,25.746071677662947,0.8500003814697301,-0.09750429737707478,0.44799928665161204,-0.3299223472655335,1.2259209205687576,0.059038469693039275,0.8369601036101848,-1.2199993133544886,60.52622773085623,19.625974144972567,0.3889608169585731,7,-0.17499923706054688,-0.40499877929687855,-1.9524993896484375,-2.3399991989135778,0.620000839233402,4,-0.00768491113147729,-1.400011444157231,30.82999992370605,-3.374956787106315,30.85000038146973,1.4999965940286764,30.75,-0.00768491113147729 7673,2003-07-14,31.10000038146973,31.60000038146973,30.959999084472656,31.479999542236328,125600.0,-0.004162637293375071,1.0645175183581936,-1.6521735524853478,60.62719228872622,49.21366231069542,-0.24191153802361498,-0.27747548433487523,-1.490299099114491,-3.259469352771429,25.596060398249147,0.6400012969970739,-0.027249202125418037,0.2960000991821339,-0.4922130408975214,1.0842132392617891,-0.09810647085769375,0.6901066692219615,-1.0566001510620104,47.272752493857965,3.1846311311364133,0.3941065700398272,7,-0.01000022888183949,-0.27499961853028054,-1.7175002098083532,-2.2100000381469798,1.0300006866455043,0,0.006430831290599848,-4.913057900585474,31.229999542236328,-1.400011444157231,30.82999992370605,-3.374956787106315,30.85000038146973,0.006430831290599848 7674,2003-07-15,30.979999542236328,31.20000076293945,30.76000022888184,30.85000038146973,217900.0,-0.0038585478379897786,-1.8387180134007046,-0.34210381018826963,64.44441775726952,50.27828235952107,-0.0871843823680365,-0.22409531000964122,-1.3198903583540726,-3.044242528741087,24.751107639983445,0.4400005340576101,0.03563124109328797,0.21099929809570384,-0.4680370823604463,0.890035678551854,-0.12851889213236944,0.5505174883237771,-0.9038673103332471,29.292835881282226,-19.08143361136582,0.33951819022807433,7,0.1100006103515625,-0.15499877929687855,-1.3299994468688965,-2.0899991989135778,1.5699996948242259,1,0.02420916756236524,1.0645175183581936,31.10000038146973,-4.913057900585474,31.229999542236328,-1.400011444157231,30.82999992370605,0.02420916756236524 7675,2003-07-16,30.559999465942386,31.149999618530273,30.54999923706055,30.899999618530273,122700.0,-0.013557136297608352,-2.33332980121227,-2.61540267323977,56.129017967837235,50.80298908080629,0.27907675727080417,0.15336201748828415,-0.853645841483047,-2.541349660603114,23.683049604893373,0.600000381469723,0.054656560073649274,-0.1770007133483844,-0.8303514652007742,0.47635003850400537,-0.5036760892745811,0.14967466257781226,-0.45178987257385117,0.8849751707328627,-50.0102148218637,0.3266753759261954,7,0.5300006866455043,0.29500102996825817,-0.9099993705749547,-1.669999122619636,2.09000205993652,2,0.020942451183950883,-1.8387180134007046,30.979999542236328,1.0645175183581936,31.10000038146973,-4.913057900585474,31.229999542236328,0.020942451183950883 7676,2003-07-17,30.0,30.60000038146973,30.0,30.5,134100.0,-0.018324590174370825,-1.4000015258789205,1.4705875753122033,48.603346597753436,50.86045799535033,0.7624931007495022,0.6664069526147856,-0.2581137799544777,-1.8964014157913525,22.836428261410536,0.6000003814697301,0.04965517904945571,-0.6855001449584961,-1.4010263215709635,0.03002603165397133,-1.0432632332647316,-0.3277370566522606,1.6800003051757812,0.0,-54.23222602439563,0.35776308830623443,7,0.8400001525878906,0.8500003814697266,-0.34999990463256836,-1.1099996566772496,2.049999237060554,3,0.050000000000000044,-2.33332980121227,30.559999465942386,-1.8387180134007046,30.979999542236328,1.0645175183581936,31.10000038146973,0.050000000000000044 7677,2003-07-18,30.520000457763672,30.649999618530273,29.989999771118164,30.25,105900.0,0.017333348592122322,1.4905711982495538,-0.5400009155273438,50.13550443678168,52.39066612402284,0.27449404433854596,0.11862202311914416,-0.7271023942678383,-2.3320377132165504,21.698433878412708,0.6599998474121094,-0.001574137165352596,-0.14399967193603658,-0.851862084401322,0.5638627405292489,-0.4979308781686811,0.20993153429660794,1.1263998413085936,32.91928482746195,-20.48937634452878,0.35393120623264335,7,0.3149995803833008,0.3249998092651367,-0.8175005912780762,-1.4800004959106445,2.029998779296882,4,0.03538662868634823,-1.4000015258789205,30.0,-2.33332980121227,30.559999465942386,-1.8387180134007046,30.979999542236328,0.03538662868634823 7678,2003-07-21,29.95000076293945,30.54999923706055,29.81999969482422,30.54999923706055,171300.0,-0.018676267571261618,1.4333379957529426,-2.2222128032326234,40.78624009537686,52.22015870206315,0.8035855275520163,0.643650894094435,-0.10457016654631346,-1.6716692970674423,20.80923187215641,0.7299995422363317,-0.04754153123150928,-0.6644993782043507,-1.427415193570937,0.09841643716223558,-1.0459572858876456,-0.28304147052105577,1.6301435150146517,9.420359963400815,-39.650644813340605,0.3814579076832937,7,0.7999992370605504,0.8099994659423864,-0.17250061035155895,-0.9100008010864222,2.360000610351566,0,0.06343905075559686,1.4905711982495538,30.520000457763672,-1.4000015258789205,30.0,-2.33332980121227,30.559999465942386,0.06343905075559686 7679,2003-07-22,30.170000076293945,30.29999923706055,29.95000076293945,30.04999923706055,70500.0,0.007345552846420134,-1.1875055879740795,-0.20000190735347517,38.20512607331171,51.25926802248937,0.5505582002714888,0.4199814748605064,-0.26968697509114037,-1.8098011535772685,20.531790948296877,0.34999847412110086,-0.03644083188576275,-0.42850008010864116,-1.2154532381647556,0.3584530779474733,-0.8219766591366984,-0.03502350108058394,1.304535526672364,26.31581966519576,-16.277383252112976,0.393476579028057,7,0.5799999237060547,0.5900001525878906,-0.33249950408935547,-1.0699996948242188,1.99999809265136,1,0.06496522992591425,1.4333379957529426,29.95000076293945,1.4905711982495538,30.520000457763672,-1.4000015258789205,30.0,0.06496522992591425 7680,2003-07-23,30.29999923706055,30.3700008392334,29.96999931335449,30.29999923706055,128200.0,0.004308888314148662,4.714176725430166,0.0,41.116738490793026,50.51033577183734,0.37362772733824556,0.3139546885885096,-0.3434509559529175,-1.8529926670617378,20.473896260942954,0.4000015258789098,0.007254804918702007,-0.30350084304809144,-1.081007464329094,0.474005778232911,-0.6922541536885944,0.08525246759241156,1.0752642114172346,57.831275464830526,19.974581162174857,0.38875331064050167,7,0.4500007629394496,0.4500007629394496,-0.21249866485596058,-0.9499988555908239,1.7999992370605362,2,0.07425742761234067,-1.1875055879740795,30.170000076293945,1.4333379957529426,29.95000076293945,1.4905711982495538,30.520000457763672,0.07425742761234067 7681,2003-07-24,30.10000038146973,30.71999931335449,30.01000022888184,30.45000076293945,76300.0,-0.0066006224629272525,-1.6792383570911982,-100.0,44.50549594504745,49.39478662809968,0.5131496024183804,0.535087041409092,-0.08064438335881974,-1.5707789968612111,20.898906558810488,0.7099990844726491,0.01591176876405953,-0.4994997024536083,-1.286939722814953,0.28794031790773644,-0.8932197126342807,-0.10577969227293593,1.1819472417888406,31.111200591702698,-6.437917651873221,0.39372001018067193,7,0.6099996566772425,0.6499996185302699,-0.012499809265140271,-0.7500000000000036,2.3099994659423793,3,0.08471764491999867,4.714176725430166,30.29999923706055,-1.1875055879740795,30.170000076293945,1.4333379957529426,29.95000076293945,0.08471764491999867 7682,2003-07-25,30.489999771118164,30.76000022888184,30.04999923706055,30.10000038146973,152600.0,0.012956790189561751,-1.8979533051514228,-1.114282755952296,46.56084068731216,47.83185867238701,0.00798172286181753,0.1853041547484544,-0.3978183672684814,-1.878814200507307,21.211844131938157,0.7100009918212891,0.0079228433183971,-0.12900028228759908,-0.882962290470978,0.6249617258957798,-0.5059812863792885,0.24798072180409036,0.7042309764343457,71.27656336553477,33.17038135098643,0.37698100409168867,7,0.020000457763671875,0.26000022888183594,-0.4024991989135742,-1.1399993896484375,2.510000228881836,4,0.05116429903748676,-1.6792383570911982,30.10000038146973,4.714176725430166,30.29999923706055,-1.1875055879740795,30.170000076293945,0.05116429903748676 7683,2003-07-28,30.63999938964844,30.940000534057614,30.479999542236328,30.54999923706055,111300.0,0.00491963331112788,-3.000016585673141,0.2307699831761827,48.60049989080061,46.07142335389046,-0.2392955465266411,0.04800431311234732,-0.47690613173722696,-1.9598350540091296,21.20368682812741,0.4600009918212855,-0.0006618823981305866,0.014499378204348545,-0.7377455277111267,0.7667442841198238,-0.36162307475338906,0.39062183116208615,0.47177749474037256,69.6968470941833,30.328783383135175,0.3761224529577376,7,-0.15499973297119496,0.11000061035155895,-0.5524988174438512,-1.2899990081787145,2.659999847412113,0,0.06233681088314236,-1.8979533051514228,30.489999771118164,-1.6792383570911982,30.10000038146973,4.714176725430166,30.29999923706055,0.06233681088314236 7684,2003-07-29,30.559999465942386,30.85000038146973,30.15999984741211,30.649999618530273,74400.0,-0.002610963619440576,1.816319063300376,-0.9999999999999605,46.29154463200332,44.978370761020024,-0.25159595253913025,0.12329954194796144,-0.3138562399839806,-1.8133356913829246,20.642177254487567,0.6900005340576207,-0.07121649417417686,-0.058500480651851205,-0.8104318652719833,0.6934309039682809,-0.43446617296191903,0.3174652116582166,0.47427078707255177,60.82468145351654,22.32600651547591,0.3759656923100669,7,-0.1799993515014684,0.19000053405761363,-0.39249897003174183,-1.2099990844726598,2.7600002288818324,1,0.057264461319736615,-3.000016585673141,30.63999938964844,-1.8979533051514228,30.489999771118164,-1.6792383570911982,30.10000038146973,0.057264461319736615 7685,2003-07-30,30.88999938964844,30.95000076293945,30.35000038146973,30.70000076293945,95100.0,0.010798427011552203,2.870953054820691,-2.1110922731320234,50.710894904526334,45.212542795105904,-0.5921316043612919,-0.23447378373212047,-0.5533249992160698,-2.087335184352831,19.848015099936962,0.6000003814697195,-0.15097814374320961,0.28149948120117685,-0.449045134988463,1.0120440973908167,-0.08377282689364307,0.6467717892959968,0.0714146298750542,93.61687880835488,55.19345087227711,0.36527230809482075,7,-0.5049991607666051,-0.13999938964844105,-0.7274990081787145,-1.5399990081787145,1.9500007629394496,2,0.041437319669414,1.816319063300376,30.559999465942386,-3.000016585673141,30.63999938964844,-1.8979533051514228,30.489999771118164,0.041437319669414 7686,2003-07-31,30.690000534057614,31.190000534057614,30.59000015258789,30.899999618530273,90900.0,-0.006474550325107797,-1.9268322183868303,-1.1052663280261583,43.28358563033921,44.45121848327896,-0.31733423128209637,-0.06207259116608199,-0.26905526246652656,-1.832409349151579,19.15976719931598,0.600000381469723,-0.24395175005923164,0.09700059890746715,-0.6113879904092769,0.8053891882242112,-0.2571936957509031,0.4511948935658374,-0.8700008392333949,56.140400776992436,19.665464584456345,0.35419429465837127,7,-0.18500041961669567,0.059999465942386365,-0.5525002479553187,-1.340000152587887,2.659997940063473,3,0.04594323608755735,2.870953054820691,30.88999938964844,1.816319063300376,30.559999465942386,-3.000016585673141,30.63999938964844,0.04594323608755735 7687,2003-08-01,30.29999923706055,30.70000076293945,30.26000022888184,30.60000038146973,125300.0,-0.01270776442523247,-1.3157973989730036,1.4285831062670058,40.654185407791914,44.436545740213965,0.042664690410095574,0.32904732407599724,0.19984351833170066,-1.3883929362606615,18.726987515476303,0.4400005340576101,-0.29548798385539143,-0.2830006599426227,-1.002476898515411,0.43647557863016573,-0.6427387792290169,0.07673745934377152,-0.4525995254516637,13.592164691111968,-20.628078574077385,0.3597381192863937,8,0.2700014114379812,0.4500007629394496,-0.037498950958255506,-0.9499988555908239,2.610000610351559,4,0.06963698559341136,-1.9268322183868303,30.690000534057614,2.870953054820691,30.88999938964844,1.816319063300376,30.559999465942386,0.06963698559341136 7688,2003-08-04,30.6299991607666,30.86000061035156,30.26000022888184,30.43000030517578,111200.0,0.010891086865191024,-1.2222277166522466,-0.6666603088621438,46.10244213060805,45.31402530213578,-0.20197328941820558,-0.010965944865223065,-0.06417320361341439,-1.663507159453598,18.271665585810993,0.6000003814697195,-0.2671169688519939,0.05299930572509837,-0.6626040335641363,0.7686026450143331,-0.3048023639195172,0.41080097536971394,-0.7557474327087412,45.63097087684292,10.341825543930895,0.357801669644617,8,-0.04999923706055043,0.12000083923339844,-0.35249853134155273,-1.279998779296875,1.8600025177002024,0,0.07737515194806432,-1.3157973989730036,30.29999923706055,-1.9268322183868303,30.690000534057614,2.870953054820691,30.88999938964844,0.07737515194806432 7689,2003-08-05,30.6299991607666,31.09000015258789,30.60000038146973,30.75,138700.0,0.0,-4.444490362505606,-0.6000076294381872,50.85994798134823,46.3966041344197,-0.1451214964363281,-0.021520423719397996,-0.04905503040519932,-1.611736685365564,17.93194546644066,0.4899997711181605,-0.28288178544283227,0.05899934768676829,-0.6524970039538225,0.7704956993273591,-0.2967488281335271,0.4147475235070637,-0.7294324565887464,39.78481833022954,0.13783758009523694,0.35574817582029494,8,-0.029998779296875,0.12000083923339844,-0.2949986457824707,-1.279998779296875,1.7700023651123047,1,0.08716944660298598,-1.2222277166522466,30.6299991607666,-1.3157973989730036,30.29999923706055,-1.9268322183868303,30.690000534057614,0.08716944660298598 7690,2003-08-06,30.559999465942386,30.75,30.20000076293945,30.75,155700.0,-0.0022853312681078153,4.789449380113474,1.5833267106413118,57.82123009202705,47.87613015075076,-0.03840045518886015,0.02702473506467129,0.03362688099003108,-1.4952768101878995,17.053718755801313,0.5499992370605504,-0.2078045409812681,0.003499698638918858,-0.6957710781165289,0.7027704753943667,-0.34613568973880504,0.35313508701664276,-0.6336440851669352,36.36351376084997,-7.955739144131009,0.3496353883777244,8,0.060000419616695666,0.19000053405761363,-0.1649990081787145,-1.2099990844726598,1.879999160766598,2,0.09031414519354675,-4.444490362505606,30.6299991607666,-1.2222277166522466,30.6299991607666,-1.3157973989730036,30.29999923706055,0.09031414519354675 7691,2003-08-07,30.739999771118164,30.75,30.36000061035156,30.60000038146973,142300.0,0.005890062445072397,3.8749970197649635,-0.7368368217637856,53.3950553691048,48.63548733761661,-0.13194515081881164,-0.16871391959707793,-0.12843669069149044,-1.6368788644140793,16.203827227748047,0.38999938964844105,-0.12808954129569372,0.1880000114440925,-0.5049901693611467,0.8809901922493317,-0.1584950789585271,0.5344951018467121,-0.7883714872770682,60.6740874723543,14.296782258794565,0.34649509040261917,8,-0.06499958038330078,0.010000228881835938,-0.0774993896484375,-1.3899993896484375,1.760000228881836,3,0.06831491207240625,4.789449380113474,30.559999465942386,-4.444490362505606,30.6299991607666,-1.2222277166522466,30.6299991607666,0.06831491207240625 7692,2003-08-08,30.989999771118164,31.13999938964844,30.81999969482422,30.85000038146973,82500.0,0.008132726150339442,-2.1999847412691804,1.0,67.80822499426823,50.76967901577968,-0.3392356998439432,-0.4612653128990374,-0.34271802967596443,-1.8541415979687272,14.52144328444073,0.399999618530277,-0.06001776583064,0.4499999999999993,-0.2005703434846069,1.1005703434846055,0.12471482825769442,0.7752851717423042,-1.013604042272739,84.0425704604019,31.627658341494616,0.32528517174230387,8,-0.3149995803833008,-0.23999977111816406,-0.3274993896484375,-1.6399993896484375,1.55999946594239,4,0.07615355664514656,3.8749970197649635,30.739999771118164,4.789449380113474,30.559999465942386,-4.444490362505606,30.6299991607666,0.07615355664514656 7693,2003-08-11,31.29999923706055,31.440000534057614,30.899999618530273,30.899999618530273,112400.0,0.010003209688026482,-1.7000071525641764,2.857152588555956,68.77077254048376,53.26737100561084,-0.6099069225753411,-0.7963419876961702,-0.6258777150417991,-2.1249576730353503,13.01775459748778,0.5400009155273402,0.018819962523796363,0.7499995231628453,0.05833532966708077,1.44166371665861,0.40416742641496484,1.0958316199107259,-1.299331412110881,88.70957073880605,31.63037980495612,0.3458320967478816,8,-0.4799985885620188,-0.5499992370605504,-0.7249989509582555,-1.9499988555908239,0.7600021362304652,0,0.05143772043435857,-2.1999847412691804,30.989999771118164,3.8749970197649635,30.739999771118164,4.789449380113474,30.559999465942386,0.05143772043435857 7694,2003-08-12,31.729999542236328,31.79999923706055,31.20000076293945,31.29999923706055,106500.0,0.013738029254219297,1.1052589310810979,1.07500178814103,71.60122900186241,55.58851923864818,-0.9571431661500007,-1.2303541298557903,-1.0376729228933463,-2.517506846762675,12.121042150997077,0.5999984741211009,0.07739508586836763,1.1424998283386216,0.2900394034275884,1.9949602532496549,0.7162696158831032,1.56873004079414,-1.67175840892234,95.62501490117519,37.044739502844266,0.4262302124555171,8,-0.7299995422363281,-0.9200000762939453,-1.1024994850158691,-2.3799991607666016,0.7200012207031179,1,0.023952163479196598,-1.7000071525641764,31.29999923706055,-2.1999847412691804,30.989999771118164,3.8749970197649635,30.739999771118164,0.023952163479196598 7695,2003-08-13,31.20000076293945,31.60000038146973,31.170000076293945,31.53000068664551,98900.0,-0.01670339700419432,-1.2051224367031526,-0.7674411383758502,65.10990580101617,58.01366592427895,-0.4230326773928397,-0.6850737381632506,-0.49364045726415995,-1.962658256933242,11.659200623754176,0.5599994659423828,0.10731192507701692,0.5805009841918896,-0.31459593788966345,1.4755979062734426,0.13295252315111483,1.0280494452326643,-1.0372541434006664,58.333399560779284,-3.567796533438866,0.44754846104077567,8,-0.20000076293944957,-0.39000129699706676,-0.49750041961669567,-1.850000381469723,1.2299995422363317,2,0.03846156197421835,1.1052589310810979,31.729999542236328,-1.7000071525641764,31.29999923706055,-2.1999847412691804,30.989999771118164,0.03846156197421835 7696,2003-08-14,31.5,31.5,31.209999084472656,31.399999618530273,52600.0,0.009615359927070966,4.799996185317286,-0.3030315290581676,64.2253660365964,60.63268599414612,-0.6660976764289721,-0.9137850941168217,-0.7932390918548933,-2.2214404945892454,12.352127084619575,0.2999992370605504,0.16594961111439588,0.8055002212524407,-0.12182684174287317,1.7328272842477546,0.34183668975478554,1.2691637527500959,-1.2390182234099107,69.38781865387809,8.314289641704093,0.4636635314976567,8,-0.5,-0.6900005340576172,-0.7974996566772461,-2.1499996185302734,0.549999237060554,3,0.029841226244729624,-1.2051224367031526,31.20000076293945,1.1052589310810979,31.729999542236328,-1.7000071525641764,31.29999923706055,0.029841226244729624 7697,2003-08-15,31.60000038146973,31.95000076293945,31.459999084472656,31.649999618530273,71100.0,0.0031746152847533793,-1.9696906644471972,-0.4999904632931801,63.71430735686567,62.58955990817475,-0.6283812352733307,-0.9789155456555001,-0.8790958285779062,-2.277786890374614,13.219551044243175,0.4900016784667933,0.18457981723536676,0.8515006065368702,-0.1554076237584141,1.8584088368321545,0.34804649138922983,1.3549547216845106,-1.246677557251413,66.66666666666723,6.4078231678463595,0.5034541151476422,8,-0.5249996185302805,-0.7150001525878942,-0.8750000000000036,-2.2500000000000036,0.020000457763668322,4,0.028481000242583265,4.799996185317286,31.5,-1.2051224367031526,31.20000076293945,1.1052589310810979,31.729999542236328,0.028481000242583265 7698,2003-08-18,31.85000038146973,31.940000534057614,31.6200008392334,31.85000038146973,117500.0,0.007911392309558396,2.555546136566172,-0.0,67.57495312181675,64.44678270156012,-0.7678750600279542,-1.1375992653906728,-1.0998274928113965,-2.4758491296036986,14.476829751239146,0.3400001525878835,0.26593898410084904,1.0065006256103537,-0.04090799235050113,2.0539092435712085,0.4827963166299263,1.530204934590781,-1.3689433221537222,87.17944955923254,25.877161612168322,0.5237043089804281,8,-0.7749996185302805,-0.9650001525878942,-0.9099998474121129,-2.5000000000000036,-0.9400005340576207,0,0.021977985783575793,-1.9696906644471972,31.60000038146973,4.799996185317286,31.5,-1.2051224367031526,31.20000076293945,0.021977985783575793 7699,2003-08-19,32.130001068115234,32.169998168945305,31.75,31.85000038146973,106000.0,0.008791230244644233,1.3333562924855222,100.0,67.12710005996028,65.48076825355271,-0.908234926201505,-1.3314993995968898,-1.3557294016115193,-2.705429019636611,15.90822024313135,0.4199981689453054,0.4095013216973662,1.1885012626647935,0.04413644456350596,2.332866080766081,0.6163188536141497,1.7606836717154373,-1.5314285125093505,96.00028228813676,37.18338075405452,0.5721824090506442,8,-0.865001678466804,-1.1350021362304723,-1.1725006103515625,-2.780000686645508,-1.7800006866455043,1,-0.0021786396668901364,2.555546136566172,31.85000038146973,-1.9696906644471972,31.60000038146973,4.799996185317286,31.5,-0.0021786396668901364 7700,2003-08-20,32.549999237060554,32.650001525878906,31.81999969482422,31.899999618530273,70600.0,0.01307183800134104,-1.0493885883962484,2.3214215162022604,74.21874417923141,67.79451145467789,-1.135696599808476,-1.6593670004452363,-1.753988606383821,-3.083388932649985,17.479848588478962,0.8300018310546875,0.5230185583501488,1.495999431610116,0.18667385852750584,2.805325004692726,0.8413366450688109,2.150662218151421,-1.7942841201207287,93.05540838384316,32.4995756416373,0.6546627865413046,8,-0.8149986267089915,-1.3149986267089915,-1.592498779296882,-3.1999988555908274,-2.199998855590824,2,-0.003072149814592029,1.3333562924855222,32.130001068115234,2.555546136566172,31.85000038146973,-1.9696906644471972,31.60000038146973,-0.003072149814592029 7701,2003-08-21,32.650001525878906,32.93000030517578,32.52000045776367,32.75,103500.0,0.0030722670095946203,-1.2777730682829653,-0.15384389662751052,83.0986308994843,69.49344544414635,-1.0463027583015219,-1.642759533986304,-1.8293522004774836,-3.1333191224631562,18.601608398011344,0.4099998474121094,0.6246555275363725,1.4685016632080092,0.05763666415401758,2.879366662262001,0.7630691636810134,2.173934162735005,-1.6669720398663905,80.95247981066662,13.858894027636907,0.705432499526995,8,-0.7350015640258789,-1.2750015258789062,-1.6775012016296387,-3.3000011444091797,-1.7500019073486328,3,-0.006738168772480679,-1.0493885883962484,32.549999237060554,1.3333562924855222,32.130001068115234,2.555546136566172,31.85000038146973,-0.006738168772480679 7702,2003-08-22,32.049999237060554,32.700000762939446,31.729999542236328,32.700000762939446,104300.0,-0.018376792060569414,1.984612134230122,6.500114442664083,68.58638063772338,69.47295745495074,-0.31304736504947783,-0.969605840072262,-1.217300460177814,-2.4934106059468846,19.053615339170328,0.9700012207031179,0.6980094185887538,0.7904994010925357,-0.6318414483080801,2.2128402504931515,0.07932897639222602,1.5016698257928454,-0.794393836365181,32.824318559383904,-35.456366839758935,0.7111704247003082,8,9.536743093008226e-07,-0.674999237060554,-1.2049989700317454,-2.6999988555908274,-1.189998626708995,4,0.0,-1.2777730682829653,32.650001525878906,-1.0493885883962484,32.549999237060554,1.3333562924855222,32.130001068115234,0.0 7703,2003-08-25,32.549999237060554,32.75,32.139999389648445,32.200000762939446,111900.0,0.0156006243963287,-1.5957405363288582,-0.5384579269223431,72.22221486362695,69.5419558840357,-0.6896077107091969,-1.390466593738676,-1.6917778243293178,-2.9567382952754926,19.24072931336383,0.700000762939446,0.8024540811824181,1.1949994087219302,-0.30648806545504925,2.6964868828989097,0.44425567163344226,1.9457431458104217,-1.0599785497379237,68.33326445689931,-3.405228822071507,0.7507437370884901,8,-0.4999990463256907,-1.174999237060554,-1.7099990844726634,-3.1999988555908274,-1.3799991607666087,0,-0.02857138001921311,1.984612134230122,32.049999237060554,-1.2777730682829653,32.650001525878906,-1.0493885883962484,32.549999237060554,-0.02857138001921311 7704,2003-08-26,32.310001373291016,32.860000610351555,31.899999618530273,32.34999847412109,150600.0,-0.0073732064330214175,-1.2325588616241563,-0.11427792915528841,69.48777279016227,70.02838554949638,-0.40083672095056144,-1.0673651411742497,-1.4614025936727941,-2.675343208877699,20.014494192733867,0.960000991821282,0.8419940333315736,0.8675014495849602,-0.6428546644100024,2.377857563579923,0.11232339258747714,1.6226795065824433,-0.6183835394689439,48.33345519164073,-26.7280519876466,0.7551780569974822,8,-0.24000167846679688,-0.8700008392333984,-1.5550012588500977,-2.960000991821289,-1.1700019836425746,1,-0.04333028370083003,-1.5957405363288582,32.549999237060554,1.984612134230122,32.049999237060554,-1.2777730682829653,32.650001525878906,-0.04333028370083003 7705,2003-08-27,32.169998168945305,32.470001220703125,32.060001373291016,32.400001525878906,143700.0,-0.004333122822502977,1.2161989401406272,5.750500715308782,66.06738808692177,70.2330546661992,-0.12155202156169764,-0.8712186733126899,-1.3173730823859273,-2.4932189253889447,20.64630684972034,0.4099998474121094,0.8560960470502437,0.6634983062744055,-0.8567275128640048,2.1837241254128195,-0.0966146032948032,1.4236112158436107,-0.3050067891337136,36.66652891379684,-38.55365446986711,0.7601129095692065,8,0.025001525878913355,-0.7199983596801687,-1.4149980545043874,-2.819997787475579,-0.6699981689453054,2,-0.05657438268779502,-1.2325588616241563,32.310001373291016,-1.5957405363288582,32.549999237060554,1.984612134230122,32.049999237060554,-0.05657438268779502 7706,2003-08-28,32.09999847412109,32.330001831054695,31.809999465942386,32.18000030517578,122200.0,-0.0021759309545684724,1.736819386443861,0.34782897137362284,62.997635693039314,70.15342448132961,0.047503371804729966,-0.7274669168719043,-1.2385970204167727,-2.391296540154322,20.700998827664268,0.5200023651123082,0.8205467667639006,0.522998714447013,-0.968297140925948,2.014294569819974,-0.22264921323947107,1.2686466421334934,0.8300018310546946,32.7432373583411,-39.65239424801353,0.7456479276864808,8,0.1750020980835032,-0.629998207092278,-1.3499984741210866,-2.74999809265136,-0.2899990081787003,3,-0.05451707712890386,1.2161989401406272,32.169998168945305,-1.2325588616241563,32.310001373291016,-1.5957405363288582,32.549999237060554,-0.05451707712890386 7707,2003-08-29,32.40999984741211,32.490001678466804,32.029998779296875,32.200000762939446,91400.0,0.009657364112990452,1.4864837000226248,-2.6249284760631784,62.997652221455816,69.6448354924006,-0.1514422468859351,-0.9183727371620485,-1.5334598026137485,-2.6709209620663117,21.60459926461048,0.460002899169929,0.8568233289955671,0.7275000572204604,-0.6795782514395299,2.134578365880447,0.023960902890465263,1.4310392115504555,0.49760044097900646,57.14283119256414,-12.644364715140078,0.7035391543299936,8,-0.07999992370605469,-0.9200000762939453,-1.679999828338623,-3.059999465942383,-0.7899990081787109,4,-0.046590565751033375,1.736819386443861,32.09999847412109,1.2161989401406272,32.169998168945305,-1.2325588616241563,32.310001373291016,-0.046590565751033375 7708,2003-09-02,33.0,33.200000762939446,32.40999984741211,32.40999984741211,98500.0,0.01820426273883502,-1.6779685125917063,2.8095367847410495,64.33407761480888,69.33449966516156,-0.627106920973624,-1.3931416963388301,-2.100830999242973,-3.224409851688172,22.608201376681656,0.7900009155273366,0.8985093962715069,1.1990001678466804,-0.2338169704356119,2.6318173061289762,0.4825915987055325,1.9154087369878283,-1.1900005340576136,85.61146932945135,18.303888814252844,0.7164085691411475,9,-0.5349998474121094,-1.3199996948242223,-2.369999885559082,-3.6499996185302734,-1.389999389648441,1,-0.06484846635298303,1.4864837000226248,32.40999984741211,1.736819386443861,32.09999847412109,1.2161989401406272,32.169998168945305,-0.06484846635298303 7709,2003-09-03,33.299999237060554,33.459999084472656,33.080001831054695,33.200000762939446,115300.0,0.009090885971531959,-1.2353020375191253,0.1694888953544999,74.99995458698679,69.42130082157882,-0.8310861539163525,-1.5629904082474013,-2.359741613857942,-3.483706959367801,23.37222842108528,0.45999908447265625,0.9517271911985858,1.365499401092535,-0.10497457505415042,2.8359733772392204,0.6302624130191958,2.1007363891658777,-1.462199745178225,90.30303730890427,20.957257505893978,0.7352369880733426,9,-0.7049999237060618,-1.4899997711181712,-2.682499408721931,-3.9499988555908274,-1.4299983978271555,2,-0.06396394022724394,-1.6779685125917063,33.0,1.4864837000226248,32.40999984741211,1.736819386443861,32.09999847412109,-0.06396394022724394 7710,2003-09-04,33.31999969482422,33.36999893188477,32.759998321533196,33.200000762939446,103400.0,0.0006006143610179926,4.545525480743993,1.2000076295108488,73.21424748395778,68.32303599763144,-0.8162086918167191,-1.439416334754874,-2.328224918579153,-3.461358074470155,24.820146883108418,0.6100006103515767,0.9743683327107995,1.247499847412108,-0.1976644064111568,2.6926641012353727,0.5249177205004756,1.9700819743237403,-1.4173122192382763,91.51518654451924,21.25870938325302,0.7225821269116316,9,-0.7250003814697266,-1.489999771118164,-2.7549996376037598,-3.969999313354492,-1.5699996948242188,3,-0.06542618022635849,-1.2353020375191253,33.299999237060554,-1.6779685125917063,33.0,1.4864837000226248,32.40999984741211,-0.06542618022635849 7711,2003-09-05,32.84000015258789,33.400001525878906,32.360000610351555,33.400001525878906,138200.0,-0.014405748698457788,2.714279875477713,-4.666719649044452,64.41858536107169,67.85994763355902,-0.34243416635358415,-0.836933408257643,-1.8005789146433067,-2.9496733187932023,26.076580106018767,1.0400009155273509,0.9726804094473813,0.6625002861022935,-0.6762637831656448,2.0012643553702283,-0.006881748531675669,1.3318823207362627,-0.8750202126464792,56.64344058943729,-13.486025097035892,0.6693820346339681,9,-0.2050008773803711,-1.010000228881836,-2.2725000381469727,-3.489999771118164,-0.6500015258789062,4,-0.04080390214256113,4.545525480743993,33.31999969482422,-1.2353020375191253,33.299999237060554,-1.6779685125917063,33.0,-0.04080390214256113 7712,2003-09-08,33.34999847412109,33.450000762939446,32.700000762939446,32.700000762939446,166200.0,0.015529790473920224,-1.3077004337032625,-1.160707352129754,66.44733567429523,67.21829439029995,-0.7248619412234802,-1.223806382487389,-2.2534431513691437,-3.423581441443215,26.725339305133645,0.75,0.9148992094354611,1.0544986724853445,-0.2593538925048904,2.3683512374755793,0.3975723899902235,1.7114249549804619,-1.3252177683984243,89.99993064177112,21.117253441897475,0.6569262824951179,9,-0.7149991989135671,-1.519998550415032,-2.7224984169006277,-3.99999809265136,-1.1699981689453054,0,-0.04617688391721242,2.714279875477713,32.84000015258789,4.545525480743993,33.31999969482422,-1.2353020375191253,33.299999237060554,-0.04617688391721242 7713,2003-09-09,32.90999984741211,33.540000915527344,32.900001525878906,33.34999847412109,127000.0,-0.013193362723851632,-1.7826346560517476,-0.6769233477900978,58.26269679630169,65.97106372431543,-0.25527147065223943,-0.6925115552134571,-1.7734628240080994,-2.9498444667151134,26.973275600855928,0.6399993896484375,0.8064704972780881,0.5340000152587905,-0.7189102395141589,1.7869102700317399,-0.09245511212768065,1.1604551426452652,-0.8278104065394487,46.61009278117253,-18.064030067460614,0.6264551273864738,9,-0.2349996566772461,-1.039999008178711,-2.249999523162842,-3.239999771118164,-0.8600006103515554,1,-0.03919778225949011,-1.3077004337032625,33.34999847412109,2.714279875477713,32.84000015258789,4.545525480743993,33.31999969482422,-0.03919778225949011 7714,2003-09-10,32.490001678466804,32.919998168945305,32.450000762939446,32.65999984741211,101200.0,-0.012762022816549257,-2.7599792480466614,0.3863606807521814,49.364432806388,64.11517980425613,0.21561958412475946,-0.2241487969218312,-1.3236642559981888,-2.4954932837402204,26.416129951204315,0.4699974060058594,0.7898699132399329,0.07600173950196165,-1.1399686886342693,1.291972167638189,-0.5319834745661538,0.6839869535700771,-0.3203435491148596,11.01703682151861,-47.9988263283314,0.6079852140681138,9,0.1849985122680593,-0.6200008392334055,-1.8250017166137766,-2.7900009155273544,0.029998779296867895,2,-0.027085288478100544,-1.7826346560517476,32.90999984741211,-1.3077004337032625,33.34999847412109,2.714279875477713,32.84000015258789,-0.027085288478100544 7715,2003-09-11,32.400001525878906,32.650001525878906,32.09999847412109,32.34999847412109,171800.0,-0.002770087655844855,1.0000000000000258,-0.29413876671758393,47.34607167096731,62.376117135137015,0.3818303047917979,-0.04178018144500584,-1.2168678638611574,-2.3596586937779094,25.77058400719428,0.5500030517578196,0.7025010933873048,-0.07399845123291016,-1.1478676243496366,0.9998707218838128,-0.6109330377912698,0.4629361353254531,1.1399993896484375,20.83350993938919,-33.94487066004493,0.536934586558362,9,0.3849983215332031,-0.5300006866455078,-1.725001335144043,-2.5750007629394567,-0.15000152587890625,3,-0.016358045113738062,-2.7599792480466614,32.490001678466804,-1.7826346560517476,32.90999984741211,-1.3077004337032625,33.34999847412109,-0.016358045113738062 7716,2003-09-12,32.439998626708984,32.56999969482422,31.85000038146973,32.299999237060554,92600.0,0.001234478362543534,2.59998283392777,2.799816905705899,54.698794737732186,61.454021859167725,0.44156994728680843,-0.008162674356867683,-1.2363562354436013,-2.3528041054990148,25.227806566456046,0.7199993133544886,0.6427023527054629,-0.08100128173828125,-1.05281201922665,0.890809455750091,-0.5669066504824656,0.4049040870059031,1.0712022399902352,34.91112773927329,-21.708881628900436,0.4859053687441859,9,0.2550020217895508,-0.48999786376953125,-1.7549986839294434,-2.4049978256225586,-0.23999786376953836,4,-0.021269995558535038,1.0000000000000258,32.400001525878906,-2.7599792480466614,32.490001678466804,-1.7826346560517476,32.90999984741211,-0.021269995558535038 7717,2003-09-15,32.5,32.560001373291016,32.25,32.439998626708984,95700.0,0.0018496108455940963,2.444380867611842,0.4285831062670517,49.32615497561562,59.78647489925737,0.4421773362986201,0.002865720088450985,-1.2586098521679112,-2.3652889121629492,24.022748364863762,0.3100013732910156,0.6155521682802174,-0.06599988937377788,-0.9362905149887624,0.8042907362412031,-0.5011452021812701,0.36914542343371437,0.9447528472900402,38.46150373512904,-15.987953854047788,0.4351453128074911,9,0.19500064849853516,-0.31999969482421875,-1.7874999046325684,-1.9299993515014684,-0.1399993896484446,0,-0.009538503793569686,2.59998283392777,32.439998626708984,1.0000000000000258,32.400001525878906,-2.7599792480466614,32.490001678466804,-0.009538503793569686 7718,2003-09-16,32.549999237060554,32.61999893188477,32.299999237060554,32.5,96800.0,0.0015384380634015926,2.368442186840955,0.8333015449171507,53.40906381604481,57.38748703581937,0.35943061011307265,0.0084297102746973,-1.2775615404649159,-2.3553424306446864,22.713723427348864,0.31999969482421875,0.6179598136027238,-0.05100059509276633,-0.8537299166573007,0.7517287264717716,-0.45236525587503706,0.3503640656895044,0.8309635115966714,65.42058906890989,9.776250172800303,0.40136466078226835,9,0.14500141143798118,-0.3299989700317454,-1.8374991416931223,-1.9799985885620224,-0.6499996185302805,1,-0.01136709494799315,2.444380867611842,32.5,2.59998283392777,32.439998626708984,1.0000000000000258,32.400001525878906,-0.01136709494799315 7719,2003-09-17,32.060001373291016,32.509998321533196,31.93000030517578,32.5,145100.0,-0.015053698164503748,1.521756437367879,-8.800106813152027,48.578849575404604,54.650220601535686,0.7320165736078508,0.5195521972142814,-0.7615698127213975,-1.8127490639137243,21.23910256847675,0.6199989318847727,0.5875294986200288,-0.5374984741210938,-1.349432192763416,0.2744352445212286,-0.9434653334422549,-0.13153161479993258,1.2597228806787086,26.250086426610963,-30.481406672660505,0.40596685932116056,9,0.6349992752075195,0.2949991226196289,-1.275001049041748,-1.490000724792484,-0.24000167846679688,2,-0.00031198177797941984,2.368442186840955,32.549999237060554,2.444380867611842,32.5,2.59998283392777,32.439998626708984,-0.00031198177797941984 7720,2003-09-18,32.450000762939446,32.59999847412109,31.85000038146973,32.0,173700.0,0.0121646716451278,1.0000050862889005,-1.0227321987463318,54.17664726538423,53.51222747979263,0.22979510846312934,0.12825263235664153,-1.1237313786565046,-2.1580491541038924,19.059143479997008,0.7499980926513565,0.5098369188652541,-0.1424991607666115,-0.9568923689987869,0.6718940474655675,-0.5496957648826992,0.2646974433494762,0.8109345361302758,77.92227415834813,17.406404724940323,0.4071966041160893,9,0.24499988555908914,-0.09500026702880149,-1.5450010299682546,-1.7250013351440359,-0.5799999237060476,3,0.002157155413819556,1.521756437367879,32.060001373291016,2.368442186840955,32.549999237060554,2.444380867611842,32.5,0.002157155413819556 7721,2003-09-19,32.43000030517578,32.59000015258789,32.169998168945305,32.34999847412109,90100.0,-0.0006163469119701004,1.1000019073413925,0.17778154537364638,50.25641677727687,51.71323649123503,0.2073231979617347,0.13800147751121017,-1.0749067754460988,-2.0954069686690318,16.471419305735836,0.42000198364258523,0.3498764911473913,-0.15149955749511435,-0.9685613123710297,0.665562197380801,-0.5600304349330685,0.2570313199428398,0.7744975971899422,75.32480722118517,13.788154350361879,0.4085308774379577,9,0.2650003433227539,-0.05500030517578125,-1.5250005722045898,-1.6200008392333984,-0.279998779296875,4,-0.005550425639282319,1.0000050862889005,32.450000762939446,1.521756437367879,32.060001373291016,2.368442186840955,32.549999237060554,-0.005550425639282319 7722,2003-09-22,32.049999237060554,32.299999237060554,31.899999618530273,32.299999237060554,80700.0,-0.011717578308335086,2.1999969482422443,-3.124928476063045,37.12732952965394,49.36486235049639,0.4285984480707583,0.5459960468578018,-0.6827980721995957,-1.6758183239939228,15.792812913447149,0.5300006866455078,0.18491684264299835,-0.5315006256103416,-1.348562380486257,0.28556112926557375,-0.9400315030482957,-0.12296974817238748,1.1003187644693284,25.97392624739631,-31.17416300066127,0.4085308774379577,9,0.33500003814696555,0.450000762939446,-1.1449995040893626,-1.2399997711181712,0.38000106811522727,0,0.004680234928225557,1.1000019073413925,32.43000030517578,1.0000050862889005,32.450000762939446,1.521756437367879,32.060001373291016,0.004680234928225557 7723,2003-09-23,31.6200008392334,31.729999542236328,31.03000068664551,31.20000076293945,610300.0,-0.013416486991049026,1.187505029161676,-1.6800003051757955,28.010435520714793,46.99219598542159,0.7335026747336002,0.9515346120291142,-0.24124812229677417,-1.2037004111241778,15.426053341451967,1.0199985504150426,0.07089255887100876,-0.914999103546144,-1.8385272708701166,0.008529063777832135,-1.3767631872081338,-0.45323501988415416,1.478304457494076,37.579680512579436,-14.739424778455039,0.46176408366198785,9,0.2200002670288086,0.6649999618530273,-0.6400003433227539,-0.7350006103515625,0.4699993133544922,1,0.02340290169126069,2.1999969482422443,32.049999237060554,1.1000019073413925,32.43000030517578,1.0000050862889005,32.450000762939446,0.02340290169126069 7724,2003-09-24,30.90999984741211,31.65999984741211,30.90999984741211,31.46999931335449,258200.0,-0.02245417371843761,-1.6785739830586408,-1.3333318195648323,23.281543001707647,44.318359466614965,1.3363414378561345,1.635105973672644,0.4761608936100856,-0.4608694278991905,15.598083241510817,0.75,-0.12774440670830955,-1.5550000190734892,-2.728684819430029,-0.38131521871695284,-2.141842419251759,-0.9681576188952192,2.0642071727104465,0.0,-45.40462789622102,0.5868424001782684,9,0.8549995422363317,1.3150005340576172,0.07000064849853516,-0.024999618530273438,1.2900009155273366,2,0.032028462504216204,1.187505029161676,31.6200008392334,2.1999969482422443,32.049999237060554,1.1000019073413925,32.43000030517578,0.032028462504216204 7725,2003-09-25,30.35000038146973,31.170000076293945,30.35000038146973,31.0,162100.0,-0.018117097014132333,-1.5230774648094136,1.1607147114621554,22.87576403181906,40.78246716595795,1.7600562337611017,2.1626446110700535,1.050753807647137,0.1288773117415083,15.988432534927743,0.8199996948242152,-0.2787782111852337,-2.023999595642085,-3.5293495827870736,-0.5186496084970962,-2.7766745892145828,-1.2713246020695905,2.459070064835988,0.0,-42.16610157668326,0.7526749935724947,9,1.134999275207523,1.595000267028805,0.7799987792968643,0.644998550415032,1.8199977874755753,3,0.04843490263189576,-1.6785739830586408,30.90999984741211,1.187505029161676,31.6200008392334,2.1999969482422443,32.049999237060554,0.04843490263189576 7726,2003-09-26,30.35000038146973,30.45000076293945,30.04999923706055,30.35000038146973,153100.0,0.0,3.000000000000213,-0.0,13.235248056300577,36.77236639714517,1.6007484009715895,2.134240581288271,1.083701359626719,0.1563718442784996,17.029102611705145,0.40000152587889914,-0.35887408300327905,-1.9364996910095194,-3.691627285492057,-0.18137209652698516,-2.8140634882507847,-1.0589358937682505,2.2131630583523894,13.333384195963522,-21.84095631936496,0.8775637972412675,9,0.9849987030029332,1.4449996948242152,1.1350002288818324,0.8850002288818324,2.0300006866455043,4,0.050082386776235666,-1.5230774648094136,30.35000038146973,-1.6785739830586408,30.90999984741211,1.187505029161676,31.6200008392334,0.050082386776235666 7727,2003-09-29,30.899999618530273,30.90999984741211,29.899999618530273,30.31999969482422,169300.0,0.01812188567207884,2.3666652891379742,100.0,26.014276460410116,33.72850113540798,0.8939272341946563,1.5445030976445935,0.5569562871530422,-0.358344404578812,17.533147176756042,1.010000228881836,-0.41606309621737836,-1.3110004425048842,-3.1705630637554236,0.5485621787456552,-2.2407817531301575,-0.38121913187961454,1.361584116960458,54.64481102134876,20.05295589238807,0.9297813106252701,9,0.3499994277954066,0.8200006484985352,0.7450003623962402,0.47500038146972656,1.2199993133544993,0,0.040453136659555966,3.000000000000213,30.35000038146973,-1.5230774648094136,30.35000038146973,-1.6785739830586408,30.90999984741211,0.040453136659555966 7728,2003-09-30,30.86000061035156,31.20000076293945,30.489999771118164,30.899999618530273,129800.0,-0.0012944663000813428,1.2187486030189827,-0.06896381627626917,28.60887474255746,31.509615042869406,0.747608547033991,1.4924785923224455,0.6385997236361085,-0.27942400840317205,16.885380004377463,0.7100009918212855,-0.5260126282679032,-1.2439994812011754,-3.157886194498655,0.6698872320963041,-2.2009428378499116,-0.2870561245524357,1.0709613487647083,54.54550380548494,16.270513722398327,0.9569433566487392,9,0.3899984359741211,0.8599996566772496,0.8524994850158727,0.514999389648441,1.2900009155273473,1,0.050874908093734295,2.3666652891379742,30.899999618530273,3.000000000000213,30.35000038146973,-1.5230774648094136,30.35000038146973,0.050874908093734295 7729,2003-10-01,31.170000076293945,31.25,30.79999923706055,30.8700008392334,124000.0,0.010045348665301157,-1.0454466638923736,-7.500166897143008,34.73940981893409,29.349921993263838,0.3331166504037846,1.0695599601784522,0.3676132042694995,-0.5489430175263159,15.860054469814122,0.4500007629394496,-0.6162363748377544,-0.8275000572204583,-2.6977192067801354,1.042719092339219,-1.7626096320002986,0.10760951755937853,0.47662715514028164,94.07408139996525,51.378995558223885,0.9351095747798381,10,0.07499980926513672,0.5500001907348633,0.5425000190734863,0.2049999237060547,1.039999008178711,2,0.029515562208600743,1.2187486030189827,30.86000061035156,2.3666652891379742,30.899999618530273,3.000000000000213,30.35000038146973,0.029515562208600743 7730,2003-10-02,31.13999938964844,31.5,30.920000076293945,31.29999923706055,82900.0,-0.0009624859342981518,1.0714232191879065,-0.5333341810459926,33.830841758254294,27.52485810226133,0.1762906495026364,0.9780096196591721,0.43289168664890454,-0.4788640311104153,15.291184345272441,0.5799999237060547,-0.7402863331186538,-0.7485007286071728,-2.546912354669484,1.0499108974551383,-1.6477065416383248,0.15070508442398278,-1.2399997711181676,77.49996721745342,32.423182846704336,0.8992058130311554,10,-0.039999961853027344,0.5800008773803675,0.6150007247924769,0.23500061035155895,1.060001373291005,3,0.03403986493472355,-1.0454466638923736,31.170000076293945,1.2187486030189827,30.86000061035156,2.3666652891379742,30.899999618530273,0.03403986493472355 7731,2003-10-03,31.5,31.70000076293945,31.1299991607666,31.35000038146973,169600.0,0.011560713468454109,1.0727287859924746,-0.9374985098824373,38.4259148880182,27.6691453643018,-0.36822667613219906,0.5401669172361494,0.11952700962971008,-0.7924539608509136,15.336346186645589,0.570001602172848,-0.8069114886298294,-0.3215001106262214,-2.0698015898487157,1.4268013685962728,-1.1956508502374703,0.5526506289850275,-1.5680003738403308,88.88885356764055,41.200016171641096,0.8741507396112479,10,-0.6850004196166992,0.2200002670288086,0.32249975204467773,-0.125,0.5800018310546946,4,0.021269783141120824,1.0714232191879065,31.13999938964844,-1.0454466638923736,31.170000076293945,1.2187486030189827,30.86000061035156,0.021269783141120824 7732,2003-10-06,31.809999465942386,31.93000030517578,31.399999618530273,31.45000076293945,78900.0,0.009841252887059948,-1.304345843025546,2.3999974568621263,41.92139301534995,29.214807308150153,-0.7999763455062343,0.11476302133735672,-0.1518455397345484,-1.051693228081124,15.17059493561691,0.5300006866455078,-0.9327726096037345,0.06549930572510121,-1.528165518446368,1.6591641298965705,-0.7313331063606334,0.8623317178108358,-1.8072797943115262,91.66661147720147,44.31139109072478,0.7968324120857352,10,-0.894999504089359,-0.08999919891357777,0.06250095367431285,-0.43499946594238637,0.21999931335448863,0,0.01791894409753536,1.0727287859924746,31.5,1.0714232191879065,31.13999938964844,-1.0454466638923736,31.170000076293945,0.01791894409753536 7733,2003-10-07,31.6200008392334,31.709999084472656,31.440000534057614,31.649999618530273,222100.0,-0.005972921405183018,2.600035604384473,-0.08333024271098631,44.85980308839185,31.612391762226174,-0.681661732263585,0.21414212262786236,0.07053293038663355,-0.8140786492017433,14.865547545479563,0.36999893188477273,-1.0530868090885441,-0.05999937057494975,-1.5565077034390953,1.4365089622891958,-0.8082535370070261,0.688254795857123,-1.501644329589844,72.5664448743007,21.610398102437088,0.7482541664320731,10,-0.7050008773803711,0.09999942779541016,0.28999900817871094,-0.24500083923339844,0.37999916076660156,1,0.015812715982947978,-1.304345843025546,31.809999465942386,1.0727287859924746,31.5,1.0714232191879065,31.13999938964844,0.015812715982947978 7734,2003-10-08,31.61000061035156,31.790000915527344,31.5,31.70000076293945,87400.0,-0.00031626276459273406,1.1481512878113,3.0001271617497456,39.23076095430091,33.429613642501934,-0.627960998935734,0.16320202411060336,0.11604343260338013,-0.7502890291560789,15.340806491000455,0.29000091552734375,-1.0947063526662149,-0.025999546051028943,-1.473165860632168,1.4211667685301137,-0.7495827033415985,0.6975836112395406,-1.382945472976072,68.31686907848609,19.913804242466753,0.7235831572905712,10,-0.6950006484985316,0.10999965667724965,0.462499618530277,-0.10000038146972656,0.38999938964844105,2,0.017083230151868856,2.600035604384473,31.6200008392334,-1.304345843025546,31.809999465942386,1.0727287859924746,31.5,0.017083230151868856 7735,2003-10-09,31.8700008392334,32.200000762939446,31.559999465942386,31.75,186200.0,0.008225252257562321,-1.5599954223807373,-1.333340397575552,43.23671731279294,36.76311022655664,-0.7260238443886138,-0.14602728892477757,-0.11533166415974705,-0.9534838773082086,16.158568167197323,0.6400012969970597,-1.056397870029727,0.26050071716308665,-1.146615955169203,1.6676173894953763,-0.4430576190030564,0.9640590533292297,-1.5407689917898928,69.15893181506279,23.163208515819065,0.7035583361661445,10,-0.8200006484985387,-0.15000057220458984,0.33249855041503906,-0.23000144958496094,-0.10000038146972656,3,0.010668284790902982,1.1481512878113,31.61000061035156,2.600035604384473,31.6200008392334,-1.304345843025546,31.809999465942386,0.010668284790902982 7736,2003-10-10,31.75,31.82999992370605,31.54999923706055,31.75,93800.0,-0.0037653227509699683,2.5000119209403904,0.0,46.13402771359854,38.99863814357758,-0.43197552084032864,-0.08471316378582117,0.03893762249705901,-0.779672848569323,16.619792813308994,0.320001602172848,-0.9187688200746251,0.17499980926513814,-1.1792216497006862,1.5292212682309625,-0.502110920217774,0.8521105387480503,-1.2711066393168196,43.74998509886051,-4.58097171417166,0.6771107294829131,10,-0.40499973297119496,-0.029999732971191406,0.46249961853027344,-0.1100006103515625,-0.21999931335448863,4,0.014173252376045609,-1.5599954223807373,31.8700008392334,1.1481512878113,31.61000061035156,2.600035604384473,31.6200008392334,0.014173252376045609 7737,2003-10-13,32.189998626708984,32.31999969482422,31.68000030517578,31.68000030517578,83500.0,0.013858224463275004,-1.5098097880966095,100.0,57.326454452338055,42.1894803335532,-0.74845206441735,-0.5788026210639643,-0.3484003621115903,-1.164033794231333,17.381535048583093,0.6399993896484375,-0.7113472717813316,0.6304985046386733,-0.6857076259282877,1.9467046352056343,-0.027604560644803655,1.2886015699221538,-1.5734166738453013,85.22713726204184,34.06825186450145,0.6581030652834798,10,-0.6299991607666016,-0.4699983596801758,0.042500972747802734,-0.5499992370605469,-1.0899982452392543,0,-0.0034171109147864698,2.5000119209403904,31.75,-1.5599954223807373,31.8700008392334,1.1481512878113,31.61000061035156,-0.0034171109147864698 7738,2003-10-14,32.18000030517578,32.389999389648445,31.959999084472656,32.09000015258789,103000.0,-0.000310603353828931,-1.4571285326590853,0.17647146821449142,69.90599566152216,46.09687876050743,-0.593984628479511,-0.6302586393532295,-0.29541034298799573,-1.1069923565752973,18.33256566380227,0.43000030517578836,-0.4548845122577312,0.6390001296997063,-0.6280711112777269,1.906071370677136,0.005464509210987956,1.2725357501884211,-1.3930765781160446,76.40458106880115,17.998887952021953,0.6335356204887153,10,-0.5250005722045863,-0.46000003814697266,0.05249929428100586,-0.5400009155273438,-0.6900005340576172,1,-0.004661327671111937,-1.5098097880966095,32.189998626708984,2.5000119209403904,31.75,-1.5599954223807373,31.8700008392334,-0.004661327671111937 7739,2003-10-15,32.049999237060554,32.459999084472656,31.729999542236328,32.43000030517578,94800.0,-0.004039809412131001,2.318190093893864,-4.222226931716956,80.79712072910571,51.315354201713134,-0.3643429139547756,-0.528122439000974,-0.12304180537928033,-0.9560933255305812,18.577003205431637,0.7299995422363281,-0.2884667089906827,0.5094991683960046,-0.7567171651082418,1.7757155019002546,-0.1236089983561186,1.1426073351481278,-1.0707064304901728,54.945064158189005,-10.400413664481768,0.6331081667521247,10,-0.2550001144409251,-0.6400003433227646,0.22250127792357688,-0.36999893188477273,-0.799999237060554,2,-0.0015600386349693407,-1.4571285326590853,32.18000030517578,-1.5098097880966095,32.189998626708984,2.5000119209403904,31.75,-0.0015600386349693407 7740,2003-10-16,32.52000045776367,32.52000045776367,32.0,32.0,77900.0,0.014664625020010646,1.0,-1.3684184108819208,83.59135704706783,56.33373666382977,-0.690632294479002,-1.046252480261451,-0.5420839312604571,-1.4032094092832565,19.046101862865306,0.5200004577636719,-0.11818394590791925,0.9760004043579116,-0.30114094023711857,2.2531417489529417,0.33742973206039295,1.6145710766554267,-1.3334087722869725,100.0,26.91557871237842,0.6385706722975159,10,-0.5600004196166992,-1.244999885559082,-0.24749994277954102,-0.8400001525878906,-1.3299999237060582,3,-0.015990173752889025,2.318190093893864,32.049999237060554,-1.4571285326590853,32.18000030517578,-1.5098097880966095,32.189998626708984,-0.015990173752889025 7741,2003-10-17,32.25,32.740001678466804,31.95000076293945,32.700000762939446,108200.0,-0.008302596985333421,1.981120939706446,-0.8653853207643923,72.88137127428395,59.77373424815577,-0.33867116433494715,-0.8331443655399227,-0.2290139770757591,-1.1102244738075946,19.665506652944455,0.7900009155273544,0.009765893847905716,0.714999961853028,-0.5381642051395872,1.9681641288456433,0.08841787835672221,1.341582045349334,-0.8500629109573836,53.77348644884498,-20.74935410621333,0.626582083496307,10,-0.15999889373779297,-0.9299993515014613,0.0775003433227539,-0.5699996948242188,-0.2999992370605504,4,-0.014883706736010138,1.0,32.52000045776367,2.318190093893864,32.049999237060554,-1.4571285326590853,32.18000030517578,-0.014883706736010138 7742,2003-10-20,32.200000762939446,32.459999084472656,32.060001373291016,32.34999847412109,74100.0,-0.0015503639398621871,1.162156031878506,0.3333276819395636,72.63514471367844,62.859883317632054,-0.25427183037847456,-0.8130148928081553,-0.1436977196559397,-1.0301129300950294,19.872615651499675,0.3999977111816406,0.15388852470593406,0.6575006484985266,-0.6103507296433719,1.9253520266404252,0.02357495942757737,1.291426337569476,-0.5588520478004746,46.534675902494,-29.254613472968146,0.6339256890709489,10,-0.07999992370604758,-0.8800001144409073,0.12249994277954812,-0.5200004577636648,0.0,0,-0.020807455292518817,1.981120939706446,32.25,1.0,32.52000045776367,2.318190093893864,32.049999237060554,-0.020807455292518817 7743,2003-10-21,32.360000610351555,32.389999389648445,31.959999084472656,32.150001525878906,68200.0,0.004968939242891546,2.1852270479526386,-1.4000152590218493,71.17439075132569,66.40917551730148,-0.3333155113424482,-0.964166610134896,-0.27578691237300035,-1.1653109020031636,18.830348000007746,0.43000030517578836,0.26625872037250886,0.7805005073547306,-0.5390125225504647,2.1000135372599225,0.12074399240213296,1.4402570223073283,-0.5210583618135729,62.37621144708798,-10.641637942620875,0.6597565149525961,10,-0.21500015258787641,-1.0399999618530167,0.07749986648560281,-0.6800003051757741,-0.02999877929686079,1,-0.03893696554748416,1.162156031878506,32.200000762939446,1.981120939706446,32.25,1.0,32.52000045776367,-0.03893696554748416 7744,2003-10-22,31.899999618530273,32.25,31.65999984741211,32.25,128100.0,-0.014215110727597846,2.3714257687969003,-1.6666757493188575,61.7283994223794,68.46380686281108,0.1923785342676183,-0.44922655763705777,0.1934926237554464,-0.689956678431173,17.36964347134387,0.700000762939446,0.33429009595500503,0.2709995269775405,-1.0166567602205774,1.5586558141756583,-0.37282861662151845,0.9148276705765994,0.8400020599365305,22.22216335353692,-48.153831321966614,0.6438281435990583,10,0.24500083923340554,-0.5799989700317347,0.5575008392333984,-0.2199993133544922,0.3599987030029226,2,-0.01285265994717899,2.1852270479526386,32.360000610351555,1.162156031878506,32.200000762939446,1.981120939706446,32.25,-0.01285265994717899 7745,2003-10-23,31.81999969482422,31.959999084472656,31.29999923706055,31.75,139500.0,-0.002507834628925343,2.771444141689353,-0.19999891008768345,55.40540192229872,69.49395955266665,0.29562839126941753,-0.2671481572714356,0.299118847979031,-0.5941145043327865,15.2622083506946,0.6599998474121058,0.4003400158770134,0.11749963760376048,-1.0220639522071835,1.257063227414701,-0.45228215730170973,0.6872814325092307,0.8984019470214903,36.111081676768194,-30.604448009755117,0.5697817949054707,10,0.20000076293946023,-0.49999904632568004,0.7050008773803711,-0.1399993896484375,0.6500015258789062,3,-0.017913252680418323,2.3714257687969003,31.899999618530273,2.1852270479526386,32.360000610351555,1.162156031878506,32.200000762939446,-0.017913252680418323 7746,2003-10-24,31.8700008392334,31.90999984741211,31.420000076293945,31.70000076293945,144800.0,0.0015713747608021578,2.920028076386081,2.4285831062670806,51.1111362284522,68.80336863890156,0.2955161486529647,-0.20810565798122127,0.26618202882301034,-0.6364440549527686,12.755395158316896,0.48999977111816406,0.4988034404367596,0.09150075912475586,-0.8545887717222911,1.0375902899718028,-0.3815440062987676,0.5645455245482793,0.791664706420903,49.13807561651748,-13.825580588063197,0.47304476542352303,10,0.14999961853028054,-0.5500001907348597,0.6549997329711914,-0.1900005340576172,0.5899982452392578,4,-0.021336689277355547,2.771444141689353,31.81999969482422,2.3714257687969003,31.899999618530273,2.1852270479526386,32.360000610351555,-0.021336689277355547 7747,2003-10-27,32.150001525878906,32.200000762939446,31.809999465942386,31.899999618530273,91000.0,0.008785713187080102,1.2285764110277624,1.470598795004962,59.498210580646955,67.64694807435987,0.010331709408163192,-0.41071535239241896,0.003627324885997041,-0.9008398956843244,11.015698763569059,0.39000129699705965,0.5728055518555273,0.3090013504028306,-0.5542581613004671,1.172260862106132,-0.12262840544882181,0.7406311062544795,0.45719736743164674,77.98185044288921,15.562318794128117,0.43162975585165037,10,-0.13000106811522727,-0.8300008773803675,0.38499879837036133,-0.470001220703125,0.31999969482421875,0,-0.006220863248745601,2.920028076386081,31.8700008392334,2.771444141689353,31.81999969482422,2.3714257687969003,31.899999618530273,-0.006220863248745601 7748,2003-10-28,32.43000030517578,32.43000030517578,31.93000030517578,32.09999847412109,77800.0,0.008709137356385233,2.0302862163036943,1.3199972534389517,63.398681810758795,65.71378819454355,-0.25756044810759704,-0.5977077106364987,-0.2633716433277229,-1.1575393679199024,9.892450043841555,0.5,0.6520564075376392,0.5105001449584954,-0.2574221003541979,1.2784223902711922,0.12653902230214698,0.8944612676148438,0.12491060188477121,100.0,36.74321609487057,0.3839611226563476,10,-0.40999984741210227,-1.1099996566772425,0.012499332427978516,-0.75,-0.040000915527336645,1,-0.007092184399382417,1.2285764110277624,32.150001525878906,2.920028076386081,31.8700008392334,2.771444141689353,31.81999969482422,-0.007092184399382417 7749,2003-10-29,32.09000015258789,32.470001220703125,32.029998779296875,32.299999237060554,104600.0,-0.010484124248793969,-1.6666666666666667,-0.6363573311138933,53.503172332522425,62.37065655959405,0.09913572532270365,-0.1952606198218838,0.07691887676439535,-0.8004512660103984,8.829790427554563,0.44000244140625,0.6391857068378819,0.12449998855590749,-0.5600815732446591,0.8090815503564706,-0.21779079234437404,0.466790769456189,0.41471428767265905,67.52133129448426,4.804124818995348,0.34229078090028203,10,-0.06999969482421164,-0.7699995040893519,-0.02749919891357422,-0.4099998474121094,0.1100006103515554,2,0.007479017679202116,2.0302862163036943,32.43000030517578,1.2285764110277624,32.150001525878906,2.920028076386081,31.8700008392334,0.007479017679202116 7750,2003-10-30,32.200000762939446,32.419998168945305,31.670000076293945,32.200000762939446,95200.0,0.0034278781498442434,2.4091224358862884,-0.0,57.188508137002366,60.6270050998961,-0.06820264795762654,-0.23376194859302757,-0.04504703046325176,-0.8963829106597174,7.962195589572199,0.7499980926513601,0.5848983227639302,0.18150053024291424,-0.3885327932351501,0.7515338537209786,-0.10351613149611438,0.4665171919819464,0.270000457763679,74.28569871553766,8.79049336557837,0.2850166617390314,10,-0.3150005340576101,-0.8800001144409073,-0.205000877380364,-0.5200004577636648,0.4099998474121094,3,0.0018632781730492098,-1.6666666666666667,32.09000015258789,2.0302862163036943,32.43000030517578,1.2285764110277624,32.150001525878906,0.0018632781730492098 7751,2003-10-31,32.169998168945305,32.34999847412109,31.3700008392334,32.200000762939446,110300.0,-0.0009317575553808854,4.939415307431726,-100.0,49.632345207023945,58.07113848804561,-0.05670485582023588,-0.15915088821589762,-0.030828930506892505,-0.8517043135529008,7.610368265164405,0.9799976348876882,0.5108861359501446,0.11799802780150515,-0.4001199648502691,0.6361160204532794,-0.14106096852438554,0.3770570241273923,0.3000030517578196,72.72700475276372,9.325912515083495,0.2590589963258874,10,-0.28499794006346946,-0.8499975204467667,-0.4549980163574112,-0.48999786376952414,0.24000167846680398,4,0.009325553895972005,2.4091224358862884,32.200000762939446,-1.6666666666666667,32.09000015258789,2.0302862163036943,32.43000030517578,0.009325553895972005 7752,2003-11-03,32.380001068115234,32.459999084472656,32.049999237060554,32.049999237060554,91000.0,0.006527911443049206,-1.4848337725991299,-10.999109980927926,53.424659323834085,56.0989461072132,-0.2665166443314746,-0.3417846532412696,-0.23515868730589062,-1.048694795643808,7.5684371377158515,0.40999984741210227,0.3728383162775586,0.29950084686279155,-0.2252336520065441,0.8242353457321272,0.03713359742812372,0.5618680962974594,-1.080001831054684,91.81817078393736,28.820105010584832,0.26236724943466727,11,-0.49500083923339844,-1.0600004196166957,-0.81500148773193,-0.7000007629394531,0.1399993896484375,0,0.0024705995589417995,4.939415307431726,32.169998168945305,2.4091224358862884,32.200000762939446,-1.6666666666666667,32.09000015258789,0.0024705995589417995 7753,2003-11-04,32.11999893188477,32.400001525878906,32.11999893188477,32.380001068115234,91300.0,-0.008029713639709724,-1.153848411044988,-0.7878808896287003,51.14753196204827,54.92329416717641,-0.049326119994510975,-0.044694821280280905,0.011493351112953576,-0.7733876005473235,7.524240000036703,0.2800025939941335,0.2937424621487281,0.014498805999764386,-0.4634123199841582,0.49240993198368344,-0.22445675699219692,0.2534543689917257,-0.7967996978759793,68.18162114173914,3.992856901646178,0.2389555629919601,11,-0.2349987030029368,-0.5049982070922887,-0.6349992752075266,-0.4399986267089915,0.7999992370605327,1,0.010896709229679225,-1.4848337725991299,32.380001068115234,4.939415307431726,32.169998168945305,2.4091224358862884,32.200000762939446,0.010896709229679225 7754,2003-11-05,32.150001525878906,32.25,31.6200008392334,32.0,67300.0,0.0009340782998703556,2.6000108991825615,-0.5769242055224783,42.91193059329226,53.5351306861757,-0.04485337172679493,-0.033905998868362985,-0.024048925830101098,-0.8040417910805786,7.940887098941546,0.6299991607666016,0.21594760186619055,0.017501354217529297,-0.39970136462114425,0.4347040730561993,-0.19110000520180392,0.22610271363686607,-0.804066294860835,71.55981122467729,11.409312425878056,0.2086013594193358,11,-0.23000049591064453,-0.38000106811522727,-0.6650018692016602,-0.470001220703125,0.4699974060058665,2,0.007464940976016798,-1.153848411044988,32.11999893188477,-1.4848337725991299,32.380001068115234,4.939415307431726,32.169998168945305,0.007464940976016798 7755,2003-11-06,32.209999084472656,32.259998321533196,31.95000076293945,32.0,78700.0,0.0018661759174554149,1.0000000000000688,1.399979655154875,49.16665077215535,53.31907674658715,-0.04884869519690227,-0.0707532796833803,-0.08448979450662364,-0.8566844543963512,8.532623809633616,0.30999755859374645,0.1326629419834049,0.060499000549313564,-0.3389997004574141,0.4599977015560448,-0.13925034995405383,0.2602483510526774,-0.8417825763854943,77.06418325975154,15.441670273702869,0.19974935050336545,11,-0.28999805450439453,-0.3799982070922816,-0.7274990081787109,-0.529998779296875,0.04000091552734375,3,-0.00031041048796642823,2.6000108991825615,32.150001525878906,-1.153848411044988,32.11999893188477,-1.4848337725991299,32.380001068115234,-0.00031041048796642823 7756,2003-11-07,32.200000762939446,32.450000762939446,32.110000610351555,32.299999237060554,102500.0,-0.00031041048796642823,-1.4285831062669068,-0.4761852861036099,50.0,52.26372001540416,0.014396844247407614,-0.026681433627324225,-0.0728034598808236,-0.8366002924866045,9.021675212549521,0.3400001525878906,0.10810929532548386,0.028000640869130677,-0.3247095352775773,0.3807108170158351,-0.14835444720421975,0.20435572894248466,-0.8099486033245746,69.04775420582521,5.288840821051913,0.17635508807335298,11,-0.2799997329711843,-0.26500034332274325,-0.7900009155273366,-0.4800004959106374,0.34000015258789773,4,0.012732914214213187,1.0000000000000688,32.209999084472656,2.6000108991825615,32.150001525878906,-1.153848411044988,32.11999893188477,0.012732914214213187 7757,2003-11-10,32.080001831054695,32.189998626708984,31.739999771118164,32.09999847412109,127600.0,-0.003726674814954145,3.5000572213321126,0.1999694819560361,43.965562600300146,50.104484547575424,0.13792655553262279,0.08922911158715152,0.037530090384336745,-0.7058335440370698,8.971083415157127,0.46000099182128196,0.11540366367343324,-0.08649845123290589,-0.4414501897835805,0.26845328731776874,-0.26397432050824676,0.09097741804243142,-0.6685507329426663,55.42181133792609,-8.160382415395148,0.17747586927533762,11,-0.1600008010864329,-0.060001373291015625,-0.8125019073486399,-0.360001564025886,-3.8700027465820384,0,0.010286720621005774,-1.4285831062669068,32.200000762939446,1.0000000000000688,32.209999084472656,2.6000108991825615,32.150001525878906,0.010286720621005774 7758,2003-11-11,32.029998779296875,32.09999847412109,31.6200008392334,31.899999618530273,107100.0,-0.0015586985319125946,2.555557125398384,-6.5010492178604,53.403102671772906,50.093365696381035,0.13993842088098063,0.13430407091692587,0.058067063093695026,-0.6450844488787908,8.880029405398261,0.4799976348876882,0.13634409655582402,-0.1290014266967745,-0.48905445967302796,0.23105160627947896,-0.30902794318490123,0.05102508979135223,-0.5975767214576351,49.39734671694756,-18.614532476418567,0.1800265164881263,11,-0.11499881744384766,-0.00999832153319602,-0.712498664855957,-0.3099985122680664,-3.789999008178711,1,0.01529821096289008,3.5000572213321126,32.080001831054695,-1.4285831062669068,32.200000762939446,1.0000000000000688,32.209999084472656,0.01529821096289008 7759,2003-11-12,32.0,32.150001525878906,31.82999992370605,31.82999992370605,204400.0,-0.0009365838414038263,-2.7647230418829976,1.3077013366198902,54.8386964457844,49.83227550846793,0.1741408828616713,0.16903129544506612,0.04797229645308221,-0.5972197425575416,9.194508807968765,0.3200016021728551,0.10717543947654207,-0.15650024414062358,-0.5204135490941582,0.20741306081291455,-0.3384568966173944,0.02545640833614371,-0.5470264016280915,45.78303562605892,-25.1791378585131,0.1819566524767689,11,-0.08500003814697266,0.02000045776367898,-0.682499885559082,-0.2799997329711914,-3.6200008392333984,2,0.028749942779540794,2.555557125398384,32.029998779296875,3.5000572213321126,32.080001831054695,-1.4285831062669068,32.200000762939446,0.028749942779540794 7760,2003-11-13,32.0,32.209999084472656,31.78000068664551,31.899999618530273,137400.0,0.0,-1.529415394626891,0.5882372740634239,53.59112296027781,50.272139703273915,0.1595675078218406,0.13499813645960046,0.006407335272491821,-0.5745419798204381,9.374652726024452,0.4299983978271449,0.035913530437881036,-0.13050022125243999,-0.45749487485072393,0.19649443234584396,-0.2939975480515784,0.03299710554670199,-0.5268858919060762,45.78303562605892,-26.78557764625532,0.1634973267991415,11,0.039999961853027344,0.02000045776367898,-0.682499885559082,-0.2799997329711914,-3.7099990844726562,3,0.019374966621399148,-2.7647230418829976,32.0,2.555557125398384,32.029998779296875,3.5000572213321126,32.080001831054695,0.019374966621399148 7761,2003-11-14,31.770000457763672,32.209999084472656,31.770000457763672,32.0,90100.0,-0.007187485694885254,-2.8260826298243575,-2.299986648610502,39.20455161202917,48.69212773529559,0.36527277644527345,0.34487546120287504,0.20678650946415544,-0.3226525315548372,9.21297722595774,0.4399986267089844,0.01859870736382163,-0.33649978637695455,-0.6954620467789212,0.022462474025015666,-0.5159809165779379,-0.15701865617597122,-0.2771486501421734,25.423739772216635,-44.54091513528243,0.17948113020098486,11,0.2650003433227539,0.2500000000000071,-0.38500022888183594,-0.05000019073486328,-3.3500003814697266,4,0.015108578385903959,-1.529415394626891,32.0,-2.7647230418829976,32.0,2.555557125398384,32.029998779296875,0.015108578385903959 7762,2003-11-17,31.53000068664551,31.6299991607666,31.0,31.60000038146973,187500.0,-0.0075542891929518685,8.692499559833854,0.3043471049707263,23.83732599672409,45.65766040581512,0.5274915548619497,0.5608625832031429,0.39732510075509353,-0.06065884003927735,9.47189963837109,0.7700004577636719,-0.02947666419174766,-0.5429995536804135,-0.9814706854267818,-0.10452842193404521,-0.7622351195535977,-0.32376398780722937,0.9299983978271449,43.80174278202013,-21.439823948433613,0.2192355658731837,11,0.19499969482421164,0.3400001525878906,0.0024995803832972285,0.18999958038329723,-2.630001068115238,0,0.03203299102082213,-2.8260826298243575,31.770000457763672,-1.529415394626891,32.0,-2.7647230418829976,32.0,0.03203299102082213 7763,2003-11-18,31.10000038146973,31.76000022888184,31.040000915527344,31.45000076293945,134800.0,-0.013637814646731306,-2.06383134143621,5.000027247956302,22.65204723040347,43.40656225438303,0.891321275315395,0.9398114741697974,0.7860324436185131,0.3825117128205342,9.849571960902487,0.7199993133544957,-0.06059792320049695,-0.9099998474121058,-1.5079260737418174,-0.3120736210823978,-1.208962960576958,-0.61103673424725,1.3307987213134744,8.264500589544863,-54.34693989570627,0.2989631131648545,11,0.6249999999999929,0.7700004577636719,0.5399994850158656,0.6199998855590785,-2.239999771118171,1,-0.09292608558034032,8.692499559833854,31.53000068664551,-2.8260826298243575,31.770000457763672,-1.529415394626891,32.0,-0.09292608558034032 7764,2003-11-19,31.489999771118164,31.729999542236328,30.979999542236328,30.979999542236328,88800.0,0.012540173146776024,-1.941175150624376,-1.4571419229323297,33.01437808289192,41.61186528890932,0.4446106773722782,0.5454884894413112,0.3719604150403768,0.005050338452214476,10.916281171744377,0.75,-0.11677975891453585,-0.4995004653930657,-1.1399107394294674,0.14090980864333247,-0.8197056024112683,-0.1792953283748666,0.9121833496093785,41.463448673694394,-18.858676512022193,0.3202051370181995,11,0.225000381469723,0.370000839233402,0.19750022888183594,0.23000049591064453,-1.989999771118164,2,-0.10320736816838016,-2.06383134143621,31.10000038146973,8.692499559833854,31.53000068664551,-2.8260826298243575,31.770000457763672,-0.10320736816838016 7765,2003-11-20,31.25,31.670000076293945,31.0,31.0,69500.0,-0.007621459919421314,-4.3600006103515625,0.490195858437396,30.000066342473147,39.38965043807301,0.5968824355733915,0.7806185170175013,0.5875038210710137,0.25009264804092624,11.951542288117578,0.6700000762939453,-0.15644981494546428,-0.7110002517700202,-1.4291822327025798,0.007181729162542894,-1.0700912422363018,-0.3519092613037387,1.0952957775878929,21.951264898259197,-35.281485092122836,0.35909099046628085,11,0.3449993133544922,0.610000610351566,0.35249900817871094,0.4700002670288086,-1.3500003814697266,3,-0.09184002685546877,-1.941175150624376,31.489999771118164,-2.06383134143621,31.10000038146973,8.692499559833854,31.53000068664551,-0.09184002685546877 7766,2003-11-21,31.190000534057614,31.3700008392334,31.15999984741211,31.229999542236328,69200.0,-0.0019199829101563815,-3.200003814682714,-0.15999603271485796,22.32556406519022,36.98520615639412,0.5571355261500415,0.8295958212115373,0.6205560622397535,0.3162739971543225,13.042750201626562,0.21000099182128906,-0.17696043162162312,-0.7369997024536161,-1.533441803977066,0.05944239906983739,-1.1352207532153393,-0.33877865169188937,1.1006833941162135,26.923180378778966,-24.863408857083144,0.3982210507617267,11,0.40499877929687855,0.6700000762939524,0.4274997711181676,0.529999732971195,-1.3600006103515625,4,-0.09297850493345272,-4.3600006103515625,31.25,-1.941175150624376,31.489999771118164,-2.06383134143621,31.10000038146973,-0.09297850493345272 7767,2003-11-24,31.95000076293945,32.040000915527344,31.20000076293945,31.20000076293945,87500.0,0.024366791146795963,-1.240000406901051,-18.750464927755715,46.792484608042905,36.2506930382019,-0.24948013604764796,0.05675356811849852,-0.16005003529340556,-0.42507865024139946,13.790974596624817,0.8500003814697301,-0.2080388653645855,0.03300056457519318,-0.7566455299071428,0.8226466590575257,-0.36182248266597483,0.4278236118163612,0.2882557897968745,91.50943056720124,40.07012393389551,0.394823047241167,11,-0.3550014495849574,-0.225000381469723,-0.24499988555907848,-0.23000049591064098,-2.079999923706051,0,-0.11048515187330277,-3.200003814682714,31.190000534057614,-4.3600006103515625,31.25,-1.941175150624376,31.489999771118164,-0.11048515187330277 7768,2003-11-25,32.200000762939446,32.25,31.78000068664551,31.79999923706055,84600.0,0.00782472594773731,-1.1363671830973887,0.5333353678385274,50.87106832971789,35.809845469750066,-0.528395830576283,-0.22278311332443224,-0.4297876019355229,-0.6587798042016466,13.993365615679162,0.46999931335448863,-0.23820370165631388,0.2945005416870039,-0.46998686890267294,1.0589879522766807,-0.08774316360783274,0.6767442469818405,-1.220001220703118,96.06305361900444,45.220358733124755,0.3822437052948381,11,-0.585000991821282,-0.47500038146971946,-0.4800000190734792,-0.4800004959106374,-2.1900005340576065,1,-0.1024845051621025,-1.240000406901051,31.95000076293945,-3.200003814682714,31.190000534057614,-4.3600006103515625,31.25,-0.1024845051621025 7769,2003-11-26,32.330001831054695,32.450000762939446,31.920000076293945,32.09999847412109,45200.0,0.004037300156367385,1.255316213232945,0.5750061988594607,52.040863990408866,35.63759447309796,-0.6779578772944461,-0.35192534583648083,-0.5626260463196715,-0.7715606073039183,14.122835929800692,0.5300006866455007,-0.24100840735993856,0.41250152587891264,-0.37146626431491114,1.1964693160727364,0.020517630782002527,0.8044854209758228,-1.3246022796630932,91.7242159485841,42.37257420835911,0.3919838950969113,11,-0.6150016784668075,-0.605001449584968,-0.597501277923584,-0.610001564025886,-2.4200019836425852,2,-0.10733068432337711,-1.1363671830973887,32.200000762939446,-1.240000406901051,31.95000076293945,-3.200003814682714,31.190000534057614,-0.10733068432337711 7770,2003-11-28,32.259998321533196,32.5,32.139999389648445,32.400001525878906,26900.0,-0.0021652800976416087,1.1176496987512063,-0.6087006999037979,50.99995803838343,36.94819518713733,-0.6338513424697716,-0.2921765473871929,-0.5089046300681588,-0.6861657971939508,14.932669375586554,0.3600006103515554,-0.2685897458002131,0.3394981384277287,-0.4494644720547498,1.1284607489102072,-0.05498316681350701,0.733979443668968,-1.1968147216796794,82.08942901959392,33.77393059095349,0.3944813052412392,11,-0.519998550415032,-0.519998550415032,-0.5274977684020854,-0.5399980545043874,-2.0599975585937464,4,-0.08555481913000995,1.255316213232945,32.330001831054695,-1.1363671830973887,32.200000762939446,-1.240000406901051,31.95000076293945,-0.08555481913000995 7771,2003-12-01,32.470001220703125,32.720001220703125,32.200000762939446,32.299999237060554,116900.0,0.006509699631005672,-1.8108213994823674,-1.2142720906786157,56.3106538424026,40.55634272554606,-0.8203896674378761,-0.5044131047652272,-0.7324402987844358,-0.8790806333544623,15.378395700618114,0.520000457763679,-0.29349471250967696,0.5345008850097663,-0.28524189330437366,1.3542436633239028,0.12462949585269456,0.9443722741668346,-1.32060863684082,83.5526365322405,34.64329640222178,0.40987138915706894,12,-0.6200008392333984,-0.6200008392333984,-0.8000006675720144,-0.7500009536743164,-2.3200016021728516,0,-0.07915003096871454,1.1176496987512063,32.259998321533196,1.255316213232945,32.330001831054695,-1.1363671830973887,32.200000762939446,-0.07915003096871454 7772,2003-12-02,32.459999084472656,32.700000762939446,32.400001525878906,32.669998168945305,77200.0,-0.000308042373096451,1.222181407177233,-1.235274318411319,57.04916946097818,44.37824519560991,-0.7426965615787218,-0.5144885190317225,-0.724115729738152,-0.8582619680561123,16.07630536865533,0.29999923706053977,-0.316689388606342,0.5204988479614272,-0.30909770706843887,1.3500954029912968,0.10570057044649417,0.9352971254763602,-1.1849578096630857,72.34021398816216,22.52214819563379,0.4147982775149342,12,-0.6099987030029297,-0.6099987030029297,-0.7899985313415456,-0.7399988174438477,-2.4599990844726562,1,-0.08102277371981426,-1.8108213994823674,32.470001220703125,1.1176496987512063,32.259998321533196,1.255316213232945,32.330001831054695,-0.08102277371981426 7773,2003-12-03,32.470001220703125,32.75,32.419998168945305,32.59999847412109,138100.0,0.0003081372924391701,-1.8695392576374603,0.6190372388737383,57.75576955277539,47.12728869226362,-0.6011439078109433,-0.5237793539567761,-0.7218515408353312,-0.8552038858112851,16.8478489805142,0.3300018310546946,-0.2901510564935741,0.5130008697509751,-0.3468425731159428,1.372844312617893,0.08307914831751617,0.9429225911844341,-1.0793631502220684,66.26520421271306,15.278404188892182,0.42992172143345947,12,-0.595001220703125,-0.6050014495849609,-0.8000006675720144,-0.7500009536743164,-2.5200004577636754,2,-0.08007392312051853,1.222181407177233,32.459999084472656,-1.8108213994823674,32.470001220703125,1.1176496987512063,32.259998321533196,-0.08007392312051853 7774,2003-12-04,32.389999389648445,32.59000015258789,32.029998779296875,32.549999237060554,103900.0,-0.002463869049800671,3.666645474052569,1.2307940606843797,56.27006234736677,50.0461771372518,-0.4247147541915517,-0.44783639721607216,-0.6073711519072624,-0.7605583818617738,16.496728444033653,0.5600013732910156,-0.2109441739678637,0.420999145507821,-0.4566987775786515,1.2986970685942971,-0.017849816035415245,0.8598481070510573,-0.8634251262154926,50.00000000000099,-1.5770862667234198,0.43884896154323727,12,-0.4349994659423899,-0.5249996185302805,-0.719998836517334,-0.669999122619636,-2.590000152587894,3,-0.07347944444627663,-1.8695392576374603,32.470001220703125,1.222181407177233,32.459999084472656,-1.8108213994823674,32.470001220703125,-0.07347944444627663 7775,2003-12-05,32.200000762939446,32.52000045776367,32.110000610351555,32.450000762939446,107600.0,-0.005865965739095369,1.1025666105872285,1.5625014901175405,57.00323688935535,53.89925189549238,-0.09586856466502525,-0.27260165433272476,-0.3663376761952044,-0.5501660458622908,16.14962084626546,0.4099998474121165,-0.0898558040089874,0.2315004348754819,-0.6456307274013469,1.1086315971523142,-0.20706514626293426,0.670066016013898,-0.5510839258497882,23.611346585850747,-29.982067005266792,0.4385655811384154,12,-0.22500038146971946,-0.33500099182128196,-0.5300002098083354,-0.4800004959106374,-2.200000762939446,4,-0.07111803916983161,3.666645474052569,32.389999389648445,-1.8695392576374603,32.470001220703125,1.222181407177233,32.459999084472656,-0.07111803916983161 7776,2003-12-08,32.610000610351555,32.75,32.130001068115234,32.299999237060554,104500.0,0.012732914214213187,1.1016907509779201,-1.2400054931640057,66.66660779808511,56.107487805497065,-0.3165469614812224,-0.6854540117745707,-0.7194862125248207,-0.9282394191509269,16.342870065774186,0.6199989318847656,0.004387752413734347,0.6210002899169851,-0.2971191584876962,1.5391197383216664,0.16194056571464444,1.0800600141193257,-0.8509754569708647,80.55567329292488,24.66106054424285,0.4590597242023411,12,-0.3450002670288015,-0.7450008392333913,-1.0075001716613698,-0.8900003433227468,-2.3900012969970668,0,-0.0739037044558376,1.1025666105872285,32.200000762939446,3.666645474052569,32.389999389648445,-1.8695392576374603,32.470001220703125,-0.0739037044558376 7777,2003-12-09,32.40999984741211,32.700000762939446,32.139999389648445,32.5,98000.0,-0.006133111290895221,1.2857120614086388,-0.29032178674707537,71.76070408139313,58.42855844457209,-0.04965509339476881,-0.48429297157345985,-0.4815168459717931,-0.7054539775414739,15.90605115319228,0.5600013732910014,0.1350426386519885,0.4044996261596694,-0.5321792964791356,1.3411785487984744,-0.06383983515973313,0.8728390874790719,-0.5518772093694864,52.77783664646294,-8.764032209167674,0.4683394613194031,12,-0.07499980926513672,-0.5450000762939453,-0.8074994087219238,-0.6899995803833008,-2.4099998474121094,1,-0.06973157172237054,1.1016907509779201,32.610000610351555,1.1025666105872285,32.200000762939446,3.666645474052569,32.389999389648445,-0.06973157172237054 7778,2003-12-10,32.52000045776367,32.639999389648445,32.310001373291016,32.400001525878906,75300.0,0.003394033041328237,-1.1999923705861135,-1.3333192048488958,68.86439234465114,60.29783937282123,-0.12235736161172639,-0.5857324729663631,-0.550198320780865,-0.7826976765831617,15.251392547989823,0.329998016357429,0.30279962316774345,0.4900001525878892,-0.4745941609727069,1.4545944661484889,0.007702995807591151,0.9722973093681873,-0.5726900835253126,68.05567329292586,3.809856680877772,0.48229715678029955,12,-0.13000106811523438,-0.6550006866455078,-0.9175000190734863,-0.8000001907348633,-2.0799999237060582,2,-0.07749078789333341,1.2857120614086388,32.40999984741211,1.1016907509779201,32.610000610351555,1.1025666105872285,32.200000762939446,-0.07749078789333341 7779,2003-12-11,32.919998168945305,32.919998168945305,32.400001525878906,32.400001525878906,79200.0,0.012300052446221343,1.0000000000000273,4.333343929808886,78.8925935752287,63.397021099137376,-0.4803799545644054,-0.9626266516091206,-0.9133707153259465,-1.1507927163997707,14.904922942855558,0.5199966430663991,0.3709114988078852,0.8439979553222585,-0.19912254021422626,1.8871184508587469,0.32243770755401613,1.365558203090501,-0.8924188321307795,100.0,29.14824061354281,0.5215602477682441,12,-0.44499969482421164,-0.9699993133544886,-1.1699976921081472,-1.1999979019164968,-2.519998550415032,3,-0.09021863825033771,-1.1999923705861135,32.52000045776367,1.2857120614086388,32.40999984741211,1.1016907509779201,32.610000610351555,-0.09021863825033771 7780,2003-12-12,32.61999893188477,33.150001525878906,32.47999954223633,32.77000045776367,151500.0,-0.009112978546381933,-2.1162860843491065,-0.2884663350792925,72.84334748910295,65.23398705988187,-0.13851017614117467,-0.6469674332666422,-0.5783057609497106,-0.8223871226155879,14.854698799824945,0.6700019836425781,0.40456017350747686,0.5129987716674904,-0.5571134101755462,1.583110953510527,-0.02205731925402432,1.0480548625890087,-0.48532933521455135,48.03898469259981,-27.19753201241288,0.5350560909215176,12,-0.029998779296882105,-0.5549983978271555,-0.7749981880188024,-0.8999986648559641,-2.429998397827159,4,-0.08645002413129399,1.0000000000000273,32.919998168945305,-1.1999923705861135,32.52000045776367,1.2857120614086388,32.40999984741211,-0.08645002413129399 7781,2003-12-15,32.25,32.919998168945305,32.209999084472656,32.799999237060554,135500.0,-0.011342702145925365,-1.2539615261184993,3.6666242815728776,55.474420035724414,65.05901490152033,0.22015095754690606,-0.2520890777624345,-0.18842322380712062,-0.4226515613305679,14.528023794775349,0.7099990844726491,0.41731126604750557,0.11899986267089702,-0.9407692844757634,1.1787690098175538,-0.4108847109024296,0.6488844362442272,0.9000015258789062,10.891126504157763,-59.713965309316414,0.529884573573329,12,0.3400001525878906,-0.1849994659423828,-0.3749990463256836,-0.5299997329711914,-2.010000228881836,0,-0.06976744186046513,-2.1162860843491065,32.61999893188477,1.0000000000000273,32.919998168945305,-1.1999923705861135,32.52000045776367,-0.06976744186046513 7782,2003-12-16,32.540000915527344,32.580001831054695,32.400001525878906,32.450000762939446,92900.0,0.00899227645046019,1.1176259396386365,-0.16363686805985309,56.11508816995382,64.8767169700957,-0.06404309290489607,-0.48754007564378554,-0.4647544795577261,-0.6871547924026267,12.953572150376752,0.3300018310546946,0.44782435984824076,0.35850076675414755,-0.6766551420356421,1.3936566755439372,-0.1590771876407473,0.8760787211490424,0.6100006103515625,35.106486591779756,-30.944959162353157,0.5175779543948952,12,0.049999237060546875,-0.47500038146972656,-0.6125001907348633,-0.8200006484985352,-2.60000038146973,1,-0.07129691262749172,-1.2539615261184993,32.25,-2.1162860843491065,32.61999893188477,1.0000000000000273,32.919998168945305,-0.07129691262749172 7783,2003-12-17,28.209999084472656,30.01000022888184,28.06999969482422,30.0,2143900.0,-0.133067046995334,1.1436453725228153,-19.888865341413258,20.48713279497727,60.900835908719095,4.020977996331418,3.81019980439158,3.835009011197492,3.6410297650063406,12.878114499200482,4.470001220703125,0.3317644416518064,-3.827000999450682,-5.84144491754072,-1.812557081360648,-4.834222958495701,-2.8197790404056633,4.921202392578124,2.7558925036720203,-57.56759456438483,1.0072219590450173,12,2.4000015258789062,2.4000015258789062,3.760001659393314,3.5100011825561523,1.5600013732910156,2,0.06345271086919668,1.1176259396386365,32.540000915527344,-1.2539615261184993,32.25,-2.1162860843491065,32.61999893188477,0.06345271086919668 7784,2003-12-18,28.239999771118164,28.690000534057614,27.76000022888184,27.790000915527344,660800.0,0.0010634770513699987,-2.6470583835414816,-0.25139588012906033,21.03750848892821,56.9046438642272,3.7329524112206194,3.714687136394872,3.7748175323695747,3.6106451786030185,12.766614106395224,0.9300003051757741,0.19890210942477893,-3.6345003128051765,-6.264901621155026,-1.0040990044553268,-4.949700966980103,-2.31929965863025,4.688753634643554,8.905369698217825,-46.654576430140885,1.3152006541749255,12,2.215001106262207,2.215001106262207,3.727500438690189,3.4800004959106445,1.2800006866455078,3,0.07790371036721644,1.1436453725228153,28.209999084472656,1.1176259396386365,32.540000915527344,-1.2539615261184993,32.25,0.07790371036721644 7785,2003-12-19,28.3799991607666,28.3799991607666,28.0,28.10000038146973,394800.0,0.004957485509317072,1.714291553133515,0.6222210919386686,20.232901824917676,51.74534320054192,3.345965222925951,3.5296152928827595,3.597249820080247,3.4658029235314594,12.6490880938133,0.37999916076660156,0.04888697719887958,-3.35100088119507,-6.404040559264466,-0.29796120312567,-4.877520720229768,-1.8244810421603717,4.238629054382322,12.015487972794352,-38.351064824677316,1.5265198390346995,12,2.0750017166137695,2.0750017166137695,3.5875010490417516,3.340001106262207,1.4200000762939489,4,0.07117690336496496,-2.6470583835414816,28.239999771118164,1.1436453725228153,28.209999084472656,1.1176259396386365,32.540000915527344,0.07117690336496496 7786,2003-12-22,28.290000915527344,28.5,28.149999618530273,28.149999618530273,265000.0,-0.0031711856201769306,-3.999959128622226,0.5000068119891071,20.000016466317277,45.994155687755715,3.082931448140336,3.574478582210695,3.651727955363171,3.553579213687275,12.447519510567878,0.35000038146972656,-0.11098501799407146,-3.295999145507814,-6.711206257715759,0.11920796670012734,-5.003602701611783,-1.588395589403845,4.037109620445555,10.995861213128645,-35.07962768663867,1.7076035561039706,12,2.1649999618530273,2.1649999618530273,3.739999294281006,3.429999351501465,1.5099983215332067,0,0.06716152552287236,1.714291553133515,28.3799991607666,-2.6470583835414816,28.239999771118164,1.1436453725228153,28.209999084472656,0.06716152552287236 7787,2003-12-23,28.420000076293945,28.5,28.209999084472656,28.209999084472656,173700.0,0.004595233529852916,-1.7619004368715998,1.4999931881037043,21.357833013868017,40.71564909544649,2.6009477704532884,3.337580483110422,3.4728022975135815,3.4283186875994147,13.955141192380879,0.29000091552734375,-0.2750259989348294,-2.989499950408934,-6.679323861242857,0.7003239604249885,-4.834411905825895,-1.1445879949919728,3.6330838412534874,29.333326551649147,-13.602195142799442,1.8449119554169617,12,2.035000801086426,2.035000801086426,3.6075005531311035,3.3000001907348633,1.5300006866455043,1,0.06403939795701619,-3.999959128622226,28.290000915527344,1.714291553133515,28.3799991607666,-2.6470583835414816,28.239999771118164,0.06403939795701619 7788,2003-12-24,28.899999618530273,29.11000061035156,28.45000076293945,28.45000076293945,515000.0,0.016889498274023973,-1.9333401150345615,2.142841572737776,26.639880360399673,34.90979207157658,1.7360100464956965,2.7380586835128007,2.9487674615310624,2.9506279036585497,15.604696917007088,0.6900005340576136,-0.5204669027681135,-2.344500350952149,-6.1778307113991175,1.4888300094948157,-4.261165531175635,-0.4278351707286667,2.8954992776972226,84.44437537175645,40.65086067760574,1.9166651802234829,12,1.5550012588500977,1.5550012588500977,2.897500991821289,2.820000648498535,0.9899997711181676,2,0.035986191323701844,-1.7619004368715998,28.420000076293945,-3.999959128622226,28.290000915527344,1.714291553133515,28.3799991607666,0.035986191323701844 7789,2003-12-26,28.86000061035156,28.989999771118164,28.84000015258789,28.899999618530273,64800.0,-0.0013840487441760807,-2.749994039529838,-0.088886910892691,27.18577846706404,29.836728846905597,1.2734506625625706,2.640125348606329,2.9475494358058576,2.992726516821687,17.372847646743033,0.14999961853027344,-0.7918292193316567,-2.2109992980957074,-6.150114355732409,1.7281157595409908,-4.18055682691406,-0.24144176927735828,2.693368365835198,77.47748986184611,29.845074384813515,1.9695575288183498,12,1.4799985885620153,1.5950002670288121,2.9375000000000036,2.8599996566772496,0.639999389648441,4,0.03153152557750505,-1.9333401150345615,28.899999618530273,-1.7619004368715998,28.420000076293945,-3.999959128622226,28.290000915527344,0.03153152557750505 7790,2003-12-29,29.5,29.59000015258789,28.75,28.88999938964844,328300.0,0.022176000558325804,1.126580200295518,-15.250393400408647,29.403956980293927,26.940010729635542,0.1612994578083864,1.8790940847916673,2.257768192856055,2.359687308528926,18.780571692400525,0.8400001525878906,-1.0653805358224062,-1.432999992370604,-5.390070260995138,2.5240702762539264,-3.411535126682871,0.545535141941663,1.8257668513484617,93.74999172158019,48.205043313356896,1.9785351343122657,12,0.6700010299682688,0.9550008773803711,2.2875003814697266,2.2200002670288086,0.01000022888183949,0,0.0006779816191075927,-2.749994039529838,28.86000061035156,-1.9333401150345615,28.899999618530273,-1.7619004368715998,28.420000076293945,0.0006779816191075927 7791,2003-12-30,29.899999618530273,30.43000030517578,29.670000076293945,29.690000534057614,359300.0,0.013559309102721073,-5.0800018310546875,0.344260449758619,33.80643818007795,24.461271841871554,-0.6784499083733131,1.3456779739642215,1.8203126110193217,1.9661704191154357,19.404588456479527,0.9300003051757812,-1.4294865879449894,-0.9045002937316902,-4.818090538295884,3.0090899508325037,-2.861295416013789,1.0522948285504086,1.2118212354701896,76.12610832359611,30.19500140313835,1.9567951222820974,12,-0.8049993515014648,0.5550012588500977,1.827500343322754,1.509999275207516,0.15999984741211293,1,-0.003344494406205545,1.126580200295518,29.5,-2.749994039529838,28.86000061035156,-1.9333401150345615,28.899999618530273,-0.003344494406205545 7792,2003-12-31,29.82999992370605,30.03000068664551,29.76000022888184,29.959999084472656,206300.0,-0.002341126947066563,-1.0000141285842978,-0.619046321525892,32.55510473480531,25.80215761296356,-1.1547213583787546,1.2738533586786254,1.852882550603141,2.038319825011694,20.06232786188748,0.2700004577636719,-1.7920160571469168,-0.8430000305175831,-4.6986868435353735,3.012686782500211,-2.770843437026482,1.0848433759913156,1.0807116927872933,69.69694342494375,25.46709551826268,1.927843406508897,12,-0.7349996566772425,0.62500095367432,1.8975000381469762,1.4900007247924876,0.37000083923339844,2,-0.0010057219819722407,-5.0800018310546875,29.899999618530273,1.126580200295518,29.5,-2.749994039529838,28.86000061035156,-0.0010057219819722407 7793,2004-01-02,29.8700008392334,30.03000068664551,29.57999992370605,29.899999618530273,156900.0,0.0013409626426299504,2.1034437399699817,0.2307613304576136,29.251709153850527,26.714846575732704,-1.0443082546834042,1.0846924195515015,1.7699869110418298,1.9957732406435724,20.720836791821682,0.45000076293946023,-2.0881135231390786,-0.6729990959167473,-4.448059018149863,3.102060826316368,-2.560529057033307,1.2145308651998121,0.851668094003255,66.66670451087869,28.273146216184486,1.8875299611165586,1,-0.6550006866455078,0.5850000381469727,1.789999008178711,1.4499998092651403,0.1999988555908203,4,0.0026782698847793718,-1.0000141285842978,29.82999992370605,-5.0800018310546875,29.899999618530273,1.126580200295518,29.5,0.0026782698847793718 7794,2004-01-05,30.01000022888184,30.07999992370605,29.6299991607666,29.8700008392334,201100.0,0.0046869563346163545,2.2143051771117728,-4.666836215666446,31.849792114820886,28.005612163499727,-1.0133989710918456,0.7981698661215084,1.602664681890566,1.8471505488191475,22.137874041195015,0.4500007629394496,-2.4382531002449177,-0.4139997482299762,-4.0927317846464,3.2647322881864476,-2.25336576643819,1.4253662699782375,0.5339685820935252,75.00000000000021,36.26394861765685,1.839366018208212,1,-0.7200002670288121,0.4450006484985316,1.6599998474121058,1.3100004196166992,0.18000030517577414,0,-0.003998695045590472,2.1034437399699817,29.8700008392334,-1.0000141285842978,29.82999992370605,-5.0800018310546875,29.899999618530273,-0.003998695045590472 7795,2004-01-06,29.90999984741211,30.059999465942386,29.76000022888184,29.85000038146973,169000.0,-0.0033322352784752596,-1.4999960263532994,0.4285694822887921,33.0924799728341,29.46033033089049,-0.752698635377552,0.75660413609722,1.6761959041543122,1.9463211546379497,23.631489744323353,0.2999992370605469,-2.200105664722116,-0.39950008392333913,-3.986901775582311,3.187901607735629,-2.1932009297528197,1.394200761906145,0.4669308486376451,38.82350301248778,-3.2928583629827557,1.793700845829484,1,-0.5900001525878906,0.5450010299682617,1.8100004196166992,1.4100008010864293,-0.2099990844726598,1,-0.013707785005140471,2.2143051771117728,30.01000022888184,2.1034437399699817,29.8700008392334,-1.0000141285842978,29.82999992370605,-0.013707785005140471 7796,2004-01-07,30.20000076293945,30.45000076293945,29.899999618530273,29.989999771118164,139200.0,0.00969578458732201,-1.820509309297542,3.500047684140403,33.09247997283407,30.764179992997825,-0.8306226522922202,0.2917529834449972,1.360937995724747,1.6523782481549816,24.652842225546063,0.5500011444091761,-1.9458126604243589,0.011000823974605112,-3.409038372253793,3.431040020203003,-1.6990187741395957,1.721020422088806,-2.44000053405761,71.2643955354931,27.093885665394552,1.7100195981141992,1,-0.75,0.2550001144409215,1.5399990081787145,1.1199998855590891,-0.3400001525878906,2,-0.022847699226033025,-1.4999960263532994,29.90999984741211,2.2143051771117728,30.01000022888184,2.1034437399699817,29.8700008392334,-0.022847699226033025 7797,2004-01-08,30.149999618530273,30.239999771118164,29.79999923706055,30.20000076293945,198500.0,-0.0016556669915894773,5.769282685564157,-0.2380995631283874,86.74246939750103,37.442245441564644,-0.5692797993681111,0.17260910382794492,1.3755537450411701,1.6965099065590792,25.774602485810927,0.44000053405761363,-1.6803325839623469,0.0739996910095222,-3.1824909571609226,3.3304903391799634,-1.5542456330756984,1.7022450150947428,-2.336199378967283,65.51714310143399,15.442559342395569,1.6282453240852206,1,-0.5499992370605469,0.30500125885009766,1.7000007629394531,1.1700010299682653,-0.1900005340576172,3,-0.0029850797255921435,-1.820509309297542,30.20000076293945,-1.4999960263532994,29.90999984741211,2.2143051771117728,30.01000022888184,-0.0029850797255921435 7798,2004-01-09,30.0,30.229999542236328,29.93000030517578,30.04999923706055,140200.0,-0.004975111788660946,-2.157909530788845,0.9999618539005808,81.88410354152239,43.51983711650446,-0.275843893700884,0.13084514671495384,1.4786688110587427,1.83571642325834,26.95698406443061,0.2999992370605469,-1.3870917841856354,0.05000009536743022,-2.9965714429014128,3.0965716336362696,-1.4732856737669913,1.5732858645018517,-2.133475749969481,45.121965402624426,-9.740537730316852,1.5232857691344204,1,-0.39999961853027344,0.4550008773803711,1.8500003814697266,1.3200006484985387,0.04999923706055043,4,0.006666692097981652,5.769282685564157,30.149999618530273,-1.820509309297542,30.20000076293945,-1.4999960263532994,29.90999984741211,0.006666692097981652 7799,2004-01-12,29.95000076293945,30.11000061035156,29.84000015258789,30.10000038146973,357500.0,-0.0016666412353516513,2.176474548126963,3.0000381475546707,79.40082023249657,49.075044144526984,-0.061427952724216084,-0.05593679415790476,1.4911967402881423,1.8700514290560015,27.61427035131715,0.2700004577636683,-1.0915184456762148,0.1485007286071749,-2.5592136788977946,2.8562151361121444,-1.2053564751453116,1.5023579323596614,-2.031806982650753,27.536287970720092,-31.393367860787524,1.3538572037524852,1,0.06499958038330078,0.5050001144409215,1.9199991226196325,1.3749990463256871,-0.35000038146971946,0,0.004006642030982999,-2.157909530788845,30.0,5.769282685564157,30.149999618530273,-1.820509309297542,30.20000076293945,0.004006642030982999 7800,2004-01-13,29.79999923706055,30.10000038146973,29.78000068664551,30.04999923706055,264200.0,-0.005008398065368791,-1.206916509911735,1.6666709052298843,77.65565155179951,53.94717896360715,0.15153969697289327,-0.13495407157413908,1.5976651593078053,1.9966512725204595,27.866507261170813,0.31999969482421875,-0.8521640359367986,0.13949918746948597,-2.2217718145142875,2.5007701894532595,-1.0411363135224008,1.3201346884613727,-1.8311693171188388,2.984857931010955,-59.446609874915644,1.1806355009918867,1,0.21500110626219993,0.6550016403198207,2.110000610351559,1.5250005722045863,-0.13999938964844105,1,0.013087292180599785,2.176474548126963,29.95000076293945,-2.157909530788845,30.0,5.769282685564157,30.149999618530273,0.013087292180599785 7801,2004-01-14,30.0,30.229999542236328,29.8799991607666,29.95000076293945,193500.0,0.006711435169794333,-2.6841672020558947,-0.1999969482422017,78.21427282022489,59.02041986198711,-0.03663704059736972,-0.5398398830803472,1.3565249787473483,1.772577491926203,28.783340924331885,0.4300003051757777,-0.5979402233839863,0.45199995040893626,-1.5814430080914192,2.4854429089092918,-0.5647215288412433,1.4687214296591158,-1.9815466631983334,47.82603287280407,-18.01584381325157,1.0167214792501784,1,0.015000343322750354,0.4550008773803711,1.9200000762939453,1.3249998092651367,-0.639999389648441,2,-0.009999974568685066,-1.206916509911735,29.79999923706055,2.176474548126963,29.95000076293945,-2.157909530788845,30.0,-0.009999974568685066 7802,2004-01-15,30.21999931335449,30.28000068664551,29.899999618530273,30.040000915527344,104800.0,0.007333310445149621,1.5333307902114879,3.6000228885325183,75.98423659524865,64.21292291103134,-0.21847180046197323,-0.993496704489452,1.0903243964479223,1.5391203779411207,29.718361452086317,0.3800010681152379,-0.3858757129527213,0.787999343872066,-0.7248315485478862,2.3008302362920183,0.03158389766209169,1.5444147900820404,-2.1529150280300655,87.99972534179545,23.498417997669947,0.7564154462099758,1,-0.1799993515014613,0.23500156402588246,1.8450007438659703,1.105000495910648,-0.2899990081787074,3,-0.011912597987513651,-2.6841672020558947,30.0,-1.206916509911735,29.79999923706055,2.176474548126963,29.95000076293945,-0.011912597987513651 7803,2004-01-16,30.0,30.40999984741211,29.95000076293945,30.149999618530273,242200.0,-0.007279924498782786,-2.680020752111375,-0.8333386315711558,70.95586172850597,68.55804175699635,0.02448165300584293,-0.6667012864711417,1.2689953878873084,1.7362624047791293,27.046459755134478,0.4599990844726598,-0.2368502141810538,0.47849998474121236,-0.9387066767000825,1.8957066461825072,-0.23010334597943682,1.1871033154618615,-1.8852573851232748,34.920572447555045,-26.785189966043518,0.7086033307206479,1,0.10500049591064453,0.4550008773803711,2.0999999046325684,1.3249998092651367,0.07999992370605113,4,-0.0013333638509114287,1.5333307902114879,30.21999931335449,-2.6841672020558947,30.0,-1.206916509911735,29.79999923706055,-0.0013333638509114287 7804,2004-01-20,30.440000534057614,30.440000534057614,30.09000015258789,30.10000038146973,155000.0,0.01466668446858721,1.0588248493756462,-2.266673448367894,68.65078674272844,72.50896473142905,-0.3890182706414933,-0.9838763739468845,0.7909600548352742,1.2795631957422238,24.049401797370994,0.44000053405761363,-0.052784345559622636,0.8085004806518512,-0.5291844862190551,2.1461854475227575,0.13965799721639982,1.4773429640873026,-2.2785527562196357,100.0,40.59828070435091,0.6688424834354526,1,-0.32499980926513317,0.015000343322757459,1.6874990463256871,0.8849992752075231,-0.0400009155273402,1,-0.012812131739640131,-2.680020752111375,30.0,1.5333307902114879,30.21999931335449,-2.6841672020558947,30.0,-0.012812131739640131 7805,2004-01-21,30.399999618530273,30.440000534057614,30.10000038146973,30.440000534057614,224000.0,-0.0013140905001820524,15.99961853900705,-0.1176496987512402,61.5740544511791,75.67358411791183,-0.30419020613848247,-0.8271933920845456,0.7897429655132271,1.3046987566568014,20.890379103450332,0.3400001525878835,0.15965089123428555,0.6674995422363281,-0.5738895006605134,1.9088885851331696,0.04680502078790738,1.2881940636847489,-2.1927807809902653,92.85699688694278,34.10140725573416,0.6206945214484201,1,-0.28999900817871094,0.055001258850097656,1.8124990463256836,1.3049993515014613,0.20000076293945668,2,-0.026315764707210865,1.0588248493756462,30.440000534057614,-2.680020752111375,30.0,1.5333307902114879,30.21999931335449,-0.026315764707210865 7806,2004-01-22,30.190000534057614,30.75,30.1200008392334,30.399999618530273,175800.0,-0.006907864707493494,-2.6000108991825615,5.2498569521272005,57.82608984097714,72.46065305607586,-0.10701232045387954,-0.492819851523393,0.9555563365575317,1.4995781316068637,17.826605017605942,0.6299991607666016,0.33851691215189916,0.36250047683715536,-0.690612702734068,1.4156136564083788,-0.16405611294845457,0.8890570666227653,-1.9379260580096158,34.117739456293265,-22.29325025794455,0.5265565897856114,1,0.07499980926514027,0.14999866485596058,2.1374998092651403,1.784999847412113,0.9099998474121165,3,-0.0175555043812472,15.99961853900705,30.399999618530273,1.0588248493756462,30.440000534057614,-2.680020752111375,30.0,-0.0175555043812472 7807,2004-01-23,30.239999771118164,30.35000038146973,30.020000457763672,30.25,113600.0,0.0016561522416718155,2.1428415727376864,0.047620345140780306,58.00863012816389,69.80782267681379,-0.15969623070955663,-0.4210664941732887,0.8649098839770275,1.4296465918392514,14.52803803492723,0.32999992370605824,0.517702299624414,0.3214997291564927,-0.5109291678716907,1.1539286261846762,-0.09471471935759723,0.7377141776705827,-1.8880082741120852,36.249910592947856,-18.08455604655444,0.4162144485140916,1,0.025000572204589844,-0.06999874114989524,2.08750057220459,1.7950010299682617,1.2000007629394496,4,-0.029100501568359194,-2.6000108991825615,30.190000534057614,15.99961853900705,30.399999618530273,1.0588248493756462,30.440000534057614,-0.029100501568359194 7808,2004-01-26,29.940000534057614,30.170000076293945,29.649999618530273,29.95000076293945,197900.0,-0.009920609766243316,1.311119023095895,1.0,48.58300282936095,66.38362074313206,0.14627994383176812,-0.04127424166786042,1.1215498250784144,1.6983460684079823,12.304955778121442,0.5900001525878906,0.674931290103931,-0.030499553680424896,-0.711132995378815,0.6501338880179652,-0.37081627452961996,0.30981716716877017,-1.492088696931777,26.363710450706,-24.30924586673418,0.34031672084919484,1,0.2599992752075231,-0.6850004196166957,2.3874998092651403,2.1250000000000036,1.529998779296875,0,-0.0003340089747312369,2.1428415727376864,30.239999771118164,-2.6000108991825615,30.190000534057614,15.99961853900705,30.399999618530273,-0.0003340089747312369 7809,2004-01-27,29.770000457763672,30.0,29.57999992370605,29.979999542236328,135100.0,-0.005678025159036371,2.360000610351591,20.99942780850658,47.244107496327956,63.004560292524104,0.3219145959011769,0.21122594491308178,1.2462883131992015,1.8309499482745935,10.005244059371197,0.42000007629394887,0.5668909012172705,-0.2459996223449714,-0.6969821673523029,0.20498292266236007,-0.4714908948486354,-0.02050834984130745,-1.2300050941228697,16.239360826322315,-34.44813830346881,0.2254912725036653,1,0.39499950408935547,-0.5150003433227539,0.8400001525878906,0.8400001525878906,2.229999542236328,1,0.010413149518831544,1.311119023095895,29.940000534057614,2.1428415727376864,30.239999771118164,-2.6000108991825615,30.190000534057614,0.010413149518831544 7810,2004-01-28,29.520000457763672,30.0,29.3700008392334,29.82999992370605,183000.0,-0.008397715692167629,-1.0655754107843598,1.4761943687556598,36.39999389648435,58.358529300997375,0.5900723183976915,0.4878115054094252,1.447188507284455,2.041401010187549,8.725938020193729,0.6299991607666016,0.4700642569297173,-0.4969996452331529,-0.9432281699553506,-0.050771120510955114,-0.7201139075942535,-0.2738853828720522,-0.8916049086685014,10.86954418486366,-35.67779788627841,0.22311426236109938,1,0.5399999618530273,-0.14500045776367188,0.9350004196166992,0.9350004196166992,2.2899990081787145,2,0.02981026921140062,2.360000610351591,29.770000457763672,1.311119023095895,29.940000534057614,2.1428415727376864,30.239999771118164,0.02981026921140062 7811,2004-01-29,29.79999923706055,29.989999771118164,29.5,29.65999984741211,153000.0,0.0094850533521329,-1.1304380276317316,-0.4516117123713473,43.589731049636555,54.75913979592937,0.31147484323380326,0.21074165580825266,1.1277459078124288,1.7307441874926717,8.585167182869219,0.48999977111816406,0.39160000419698804,-0.21200084686278942,-0.6659240413738381,0.24192234764825926,-0.43896244411831375,0.014960750392734923,-1.0867395099291883,43.877408028773935,-0.25921259863287816,0.2269615972555241,1,0.2600011825561488,-0.3499994277954137,0.6550016403198207,0.6550016403198207,1.9000015258788991,3,0.026845676674188024,-1.0655754107843598,29.520000457763672,2.360000610351591,29.770000457763672,1.311119023095895,29.940000534057614,0.026845676674188024 7812,2004-01-30,29.79999923706055,29.8700008392334,29.51000022888184,29.60000038146973,159100.0,0.0,1.1176378191283702,1.428569482288792,46.12401324203687,52.00004551965502,0.2744990202771369,0.21963989077749702,1.095225935196325,1.69163167853484,8.436788914575002,0.36000061035155895,0.3258636536066817,-0.21050081253051545,-0.6671464922056316,0.2461448671446007,-0.4388236523680753,0.017822027307044408,-1.0052698990144435,53.74985098824639,9.33560848946452,0.22832283983755816,1,0.2600011825561488,-0.3199996948242223,0.6550016403198207,0.6550016403198207,2.100000381469723,4,0.04362420059368466,-1.1304380276317316,29.79999923706055,-1.0655754107843598,29.520000457763672,2.360000610351591,29.770000457763672,0.04362420059368466 7813,2004-02-02,29.95000076293945,29.95000076293945,29.649999618530273,29.649999618530273,98300.0,0.0050336083798401265,1.0000000000000238,1.5000143051965833,50.0,49.927735881574094,0.13036892871946293,0.08004289960192779,0.9276392920600678,1.5100183408477967,8.016842408390366,0.30000114440917613,0.2421566369948991,-0.0644992828369162,-0.5173487874821561,0.3883502218083237,-0.29092403515953436,0.16192546948570197,-1.077060598415187,92.06360259278603,43.634258931815566,0.2264247523226196,2,0.10999965667724965,-0.350000381469723,0.5050001144409215,0.5050001144409215,1.55999946594239,0,0.04974957372828892,1.1176378191283702,29.79999923706055,-1.1304380276317316,29.79999923706055,-1.0655754107843598,29.520000457763672,0.04974957372828892 7814,2004-02-03,29.88999938964844,30.01000022888184,29.739999771118164,29.95000076293945,84400.0,-0.0020033846999181204,1.999999999999921,-0.20000381468269246,51.7374545808031,48.8347803404212,0.11638742377863309,0.13765057385047186,0.9564229903179147,1.5444442411417576,7.595407475889582,0.2700004577636754,0.15250569514154932,-0.11850061416625479,-0.5747681616647071,0.33776693333219754,-0.34663438791548273,0.10963315958297315,-0.9419768317051478,81.24985098824605,25.95376558760192,0.2281337737492263,2,0.17000102996825817,-0.13999938964844105,0.56500148773193,0.56500148773193,1.460000991821289,1,0.05286048698459456,1.0000000000000238,29.95000076293945,1.1176378191283702,29.79999923706055,-1.1304380276317316,29.79999923706055,0.05286048698459456 7815,2004-02-04,29.5,29.88999938964844,29.40999984741211,29.690000534057614,177500.0,-0.013047821934165205,-1.5945862351601072,3.16660308983438,41.00719029584495,46.966013724295394,0.4082254660568658,0.5221286998603318,1.3177663308033942,1.9077777289363524,7.3804333222954615,0.4799995422363317,0.07653054039505847,-0.4880000114440932,-0.9967281127652186,0.02072808987703212,-0.7423640621046559,-0.23363596078353055,-0.4798983443744369,15.000015894561747,-39.53735853125293,0.25436405066056195,2,0.3600006103515625,0.25,0.8975000381469727,0.9550008773803711,2.10000038146973,2,0.0847457627118644,1.999999999999921,29.88999938964844,1.0000000000000238,29.95000076293945,1.1176378191283702,29.79999923706055,0.0847457627118644 7816,2004-02-05,29.51000022888184,29.93000030517578,29.46999931335449,29.60000038146973,100000.0,0.00033899080955390737,-4.411713227868994,0.4736836821763879,36.18678659957559,44.54136444334114,0.3258946491364121,0.48252415916546454,1.2805696886839435,1.8702603918840275,7.705337500367436,0.4600009918212926,-0.02599901273744365,-0.44349975585937074,-0.9842701170344021,0.09727060531566067,-0.7138849364468882,-0.17311457527185325,-0.4207026394812985,16.666719648539942,-32.248345795853,0.2703851805875158,2,0.2600002288818324,0.5500001907348597,0.8025007247924805,0.9450006484985316,1.389999389648434,3,0.07793965500581423,-1.5945862351601072,29.5,1.999999999999921,29.88999938964844,1.0000000000000238,29.95000076293945,0.07793965500581423 7817,2004-02-06,30.059999465942386,30.059999465942386,29.5,29.709999084472656,81200.0,0.018637723917136917,2.199993460526056,-3.888886534141522,51.03447368680681,44.81375009416847,-0.2819755080491184,-0.07859287453948838,0.6847035190332633,1.2947048554174323,7.798809446672314,0.5599994659423864,-0.09208209698107339,0.11099948883056854,-0.4243567238745065,0.6463557015356436,-0.156678617521969,0.37867759518310606,-0.9042737801178653,100.0,47.27758487670717,0.267678106352537,2,-0.34499931335449574,9.536743128535363e-07,-0.2849988937377965,0.39500141143798473,1.0,4,0.054557595679772586,-4.411713227868994,29.51000022888184,-1.5945862351601072,29.5,1.999999999999921,29.88999938964844,0.054557595679772586 7818,2004-02-09,30.20000076293945,30.38999938964844,30.04999923706055,30.059999465942386,84700.0,0.0046573951924278045,-3.2499552970068764,0.4000032697369253,45.38462046335359,44.60714042383798,-0.4260175356149638,-0.2138042156901001,0.4914569596843634,1.1289035618732477,7.616538019807241,0.3400001525878906,-0.13480841509291963,0.24100074768066193,-0.30571772710307243,0.7877192224643963,-0.032358489711203475,0.5143599850725273,-0.9805041045479079,80.61237597362343,32.471111982233424,0.2733592373918664,2,-0.3200006484985316,-0.14000034332275035,-0.42500019073485973,0.2550001144409215,1.1599998474121094,0,0.05629135141205066,2.199993460526056,30.059999465942386,-4.411713227868994,29.51000022888184,-1.5945862351601072,29.5,0.05629135141205066 7819,2004-02-10,30.06999969482422,30.15999984741211,29.25,29.25,240900.0,-0.004304671020894935,-1.219512648982592,5.857086415716704,43.86617363959625,45.43671595085041,-0.2782470071066214,-0.07837026657393409,0.5614133755354054,1.23991062567611,7.822684097067971,0.9500007629394496,-0.18882093781528653,0.1049997329711907,-0.443932270452958,0.6539317363953394,-0.16946626874088366,0.37946573468326505,0.6800003051757812,71.92983630255227,28.228476989115492,0.27446600171207436,2,-0.25,-0.06999969482421875,-0.2349991798400879,0.38500118255615234,0.9600009918212926,1,0.047888278971465414,-3.2499552970068764,30.20000076293945,2.199993460526056,30.059999465942386,-4.411713227868994,29.51000022888184,0.047888278971465414 7820,2004-02-11,30.190000534057614,30.3700008392334,29.899999618530273,30.20000076293945,203100.0,0.00399071634357373,1.6857183339599784,-0.012195405614119968,50.0,46.14896805644635,-0.327671861195558,-0.17671538251905972,0.38378108123394483,1.0951935720169743,7.788958854104733,0.470001220703125,-0.1925300939344048,0.20550050735473135,-0.3464520275129921,0.7574530422224548,-0.07047576007913037,0.4814767747885931,0.5299994659423852,82.45623134478133,35.9917621389436,0.2759762674338617,2,-0.3700008392333949,-0.19000053405761363,-0.3175001144409144,0.26500034332275746,0.8099994659423864,2,0.03842331324583803,-1.219512648982592,30.06999969482422,-3.2499552970068764,30.20000076293945,2.199993460526056,30.059999465942386,0.03842331324583803 7821,2004-02-12,29.70000076293945,30.13999938964844,29.65999984741211,30.04999923706055,171800.0,-0.016230532045383383,-1.2325544259328425,34.99904634751168,41.11844561269429,45.59279387540829,0.16388574416522772,0.3053102398326679,0.802497264480575,1.5576962303377222,8.120392463514529,0.5300006866455043,-0.19099668261796765,-0.26949930191040394,-0.8357974767349567,0.29679887291414886,-0.5526483893226803,0.013649785501872458,0.9905992370605503,39.47377226914333,-7.9406172233428975,0.2831490874122758,2,0.11999893188476918,0.2999992370605504,0.18749952316284535,0.7550001144409215,0.7999992370605504,3,0.06397304948561344,1.6857183339599784,30.190000534057614,-1.219512648982592,30.06999969482422,-3.2499552970068764,30.20000076293945,0.06397304948561344 7822,2004-02-13,29.86000061035156,29.93000030517578,29.76000022888184,29.85000038146973,135300.0,0.005387200111178547,1.2666734483678939,-0.028572207084447784,48.62069260350806,45.43953749802029,0.014854239037561001,0.12327786656303275,0.5719257763191194,1.3769180388847353,8.55958914012196,0.22999954223633168,-0.13109427779823335,-0.09149951934814737,-0.6470561415174032,0.46405710282110846,-0.3692778304327753,0.18627879173648054,0.8017873896484424,53.50885411786703,3.289935507822875,0.2777783110846286,2,-0.0400009155273402,0.13999938964844105,0.09250020980835316,0.5950002670288121,1.0199985504150426,4,0.03482916901944666,-1.2325544259328425,29.70000076293945,1.6857183339599784,30.190000534057614,-1.219512648982592,30.06999969482422,0.03482916901944666 7823,2004-02-17,29.959999084472656,30.15999984741211,29.86000061035156,30.059999465942386,157700.0,0.003348910652280157,-1.000012715770711,-9.999809269509655,53.35686402432779,45.61947188063415,-0.0933986945626657,0.02121676510096293,0.40074017002110907,1.263377609487371,9.071818646215046,0.2999992370605504,-0.10703494772926447,0.010499000549316406,-0.5446102828065733,0.5656082839052061,-0.26705564112862845,0.28805364222726126,0.673553155527344,63.392727898188525,8.508980892715087,0.2775546416779455,2,-0.1399993896484375,0.04000091552734375,0.06750154495239258,0.49500179290771484,0.9900016784667933,1,0.036715634682373155,1.2666734483678939,29.86000061035156,-1.2325544259328425,29.70000076293945,1.6857183339599784,30.190000534057614,0.036715634682373155 7824,2004-02-18,30.04999923706055,30.1299991607666,29.940000534057614,30.0,113200.0,0.0030040105253053007,-1.235302037519022,-0.4999904632932334,59.92506339965007,47.72145778105694,-0.1769212429969329,-0.10487647155679625,0.2417100631549971,1.1715580589448003,9.66736880717607,0.18999862670898793,-0.0884156179572031,0.11999921798706481,-0.38795837262539834,0.627956808599528,-0.13397957731916676,0.3739780132932964,0.5558819581394481,54.92941476715654,-5.293731661536377,0.25397879530623196,2,-0.22999954223633168,-0.04999923706055043,-0.0224986076355016,0.40500164031982067,0.610000610351559,2,0.04359405679037054,-1.000012715770711,29.959999084472656,1.2666734483678939,29.86000061035156,-1.2325544259328425,29.70000076293945,0.04359405679037054 7825,2004-02-19,29.60000038146973,30.34000015258789,29.520000457763672,30.04999923706055,174300.0,-0.014975003894037942,-1.6885293060050028,-9.000114442663586,46.478895941447114,48.865025485709324,0.3226885640319921,0.29736131719196024,0.6221518510667039,1.6260439190582723,10.550618989169857,0.8199996948242188,-0.10428566439892606,-0.28999967575072816,-0.7671843005533532,0.18718494905189687,-0.5285919881520407,-0.05140736334941565,0.9787631898262674,9.756091887718034,-50.364527055428745,0.23859231240131323,2,0.21999931335448863,0.3999996185302699,0.6350002288818324,0.855000495910641,1.0200004577636683,3,0.048310820498198126,-1.235302037519022,30.04999923706055,-1.000012715770711,29.959999084472656,1.2666734483678939,29.86000061035156,0.048310820498198126 7826,2004-02-20,29.65999984741211,29.79999923706055,29.190000534057614,29.60000038146973,321100.0,0.002027008958416676,2.588246183880544,-0.13333248562066613,47.58621868990203,48.481886041608796,0.3198385962587089,0.20619119174795486,0.47864085769391806,1.5709259045621096,11.533072598845788,0.6099987030029368,-0.12134577946591207,-0.2035001754760728,-0.6692659429511316,0.262265591998986,-0.436383059213604,0.02938270826145839,0.8921884524579689,40.8695190660293,-19.228426883011963,0.23288288373753,2,0.13000011444091797,0.3100004196166992,0.5750007629394531,0.7950010299682617,1.1900005340576207,4,0.045178697217856056,-1.6885293060050028,29.60000038146973,-1.235302037519022,30.04999923706055,-1.000012715770711,29.959999084472656,0.045178697217856056 7827,2004-02-23,29.36000061035156,29.690000534057614,29.29999923706055,29.65999984741211,204800.0,-0.010114606830880501,1.1666701987877792,-5.000031789427192,40.32786393159056,47.92002420474624,0.5700473935782284,0.4604924883157402,0.6963683320070437,1.8653297499844221,12.766954907489684,0.3900012969970632,-0.07905057521685421,-0.459499454498296,-0.9414896236664987,0.02249071466990671,-0.7004945390823956,-0.21850436991419642,1.1377001788860213,14.782620233492677,-39.56698612997604,0.2409950845841006,2,0.42000007629394887,0.6099996566772496,0.8750000000000036,1.0950002670288121,2.5399990081787145,0,0.03882831627893446,2.588246183880544,29.65999984741211,-1.6885293060050028,29.60000038146973,-1.235302037519022,30.04999923706055,0.03882831627893446 7828,2004-02-24,29.93000030517578,29.93000030517578,29.25,29.26000022888184,171300.0,0.01941415813946734,1.0298514260987892,-2.2333392673219103,50.56181099662244,48.66398391108249,-0.047248232209888386,-0.11625528067978053,0.04547786416728883,1.2936310485317186,13.47907812095063,0.6800003051757812,-0.00638293761694797,0.11100025177001882,-0.3704840595848573,0.592484563124895,-0.12974190390741924,0.3517424074474569,0.5153924738546003,64.3478275291867,12.847342964583135,0.2407421556774375,2,-0.14999961853027344,0.039999961853027344,0.31750011444091797,0.5250005722045898,1.9400005340576172,1,0.031740689806359246,1.1666701987877792,29.36000061035156,2.588246183880544,29.65999984741211,-1.6885293060050028,29.60000038146973,0.031740689806359246 7829,2004-02-25,30.07999992370605,30.18000030517578,29.85000038146973,29.899999618530273,105500.0,0.005011681156058323,-1.3571525885558928,0.2686571413117394,58.73494443119891,49.63453329232681,-0.2186762885843443,-0.25490904973974793,-0.1982324058670457,1.1378376076097005,13.898824875248856,0.32999992370605113,-0.016557214957213517,0.24549989700317099,-0.24912253494044378,0.7401223289467858,-0.0018113189686346232,0.4928111129749766,0.3151771655254194,77.39127694545455,20.394932791244386,0.24731121597180653,2,-0.31499958038329723,-0.10999965667724254,0.20000076293945668,0.37500095367431996,2.070001602172855,2,0.028922900313831157,1.0298514260987892,29.93000030517578,1.1666701987877792,29.36000061035156,2.588246183880544,29.65999984741211,0.028922900313831157 7830,2004-02-26,30.399999618530273,30.5,30.10000038146973,30.10000038146973,162500.0,0.010638287753851783,-1.6666709052300028,1.666659602424461,62.25895403654122,51.98347867275424,-0.5651908221720987,-0.5329244272434472,-0.6004850866806741,0.8143250784044227,13.73080161620165,0.42000007629394887,-0.011751489936653314,0.5214996337890625,-0.010478560601825393,1.0534778281799504,0.25551053659361855,0.7874887309845064,-1.2099990844726598,92.36637998185836,29.018244522312067,0.26598909719544406,2,-0.5549993515014648,-0.42999935150146484,-0.11499881744384766,0.055001258850097656,1.8500003814697266,3,0.008552639215276603,-1.3571525885558928,30.07999992370605,1.0298514260987892,29.93000030517578,1.1666701987877792,29.36000061035156,0.008552639215276603 7831,2004-02-27,30.60000038146973,30.6200008392334,30.25,30.45000076293945,150900.0,0.0065789725476690375,2.894734728705516,0.5000000000000296,58.2317243368472,53.05137108756969,-0.6974447334956579,-0.7061213105272373,-0.8701826912863773,0.6061906294894577,13.4678800642021,0.37000083923339844,0.013633031335768209,0.6815003395080588,0.06137231193713433,1.3016283670789832,0.3714363257225983,0.9915643532935192,-1.383799858093269,98.54011346629102,38.182930829380126,0.3100640137854621,2,-0.6949996948242223,-0.6300001144409215,-0.3174996376037633,-0.14499950408935902,1.5500011444091761,4,0.0006536097226907955,-1.6666709052300028,30.399999618530273,-1.3571525885558928,30.07999992370605,1.0298514260987892,29.93000030517578,0.0006536097226907955 7832,2004-03-01,31.10000038146973,31.15999984741211,30.540000915527344,30.649999618530273,132700.0,0.016339869077347524,1.1754360134384494,3.0000127156897713,62.362640673609,54.052012937489835,-1.1209310458081383,-1.1633820542940363,-1.4448555137944439,0.09593203675883544,13.49276942383661,0.6199989318847656,0.023078342196541257,1.1165002822875998,0.30551587423806126,1.9274846903371383,0.7110080782628287,1.5219924863123708,-1.8276478454589906,96.85866645362964,37.44995130781433,0.4054922040247694,3,-0.9250001907348668,-0.9250001907348668,-0.797500610351566,-0.644999504089359,0.7700004577636683,0,-0.008038585110402674,2.894734728705516,30.60000038146973,-1.6666709052300028,30.399999618530273,-1.3571525885558928,30.07999992370605,-0.008038585110402674 7833,2004-03-02,31.440000534057614,31.82999992370605,31.149999618530273,31.25,222200.0,0.010932480656510313,-2.487169455135868,0.42222269317169225,67.79223455752191,54.92614306614226,-1.373336161721518,-1.4609345693593774,-1.7175269918621474,-0.24942003518880895,14.061097165470471,0.729999542236321,0.11605814883316157,1.3820004463195765,0.34243363690837825,2.421567255730775,0.8622170416139774,1.9017838510251757,-2.054389159362792,80.30305657505605,21.549628656351445,0.5197834047056,3,-0.9300003051757812,-0.9300003051757812,-1.2224998474121023,-0.9849996566772425,0.4899997711181676,1,0.01463101388864052,1.1754360134384494,31.10000038146973,2.894734728705516,30.60000038146973,-1.6666709052300028,30.399999618530273,0.01463101388864052 7834,2004-03-03,31.46999931335449,31.75,31.29999923706055,31.45000076293945,155200.0,0.000954159630639273,-1.8124906868209856,0.10525523264568785,67.02128523020104,57.208630764892696,-1.3194829211306462,-1.440341599775369,-1.6794274965549363,-0.28449095100786437,14.808983037614684,0.4500007629394496,0.17753315501458644,1.3329992294311488,0.12130024310294019,2.5446982157593574,0.7271497362670445,1.938848722595253,-1.88883685473877,79.1907106584433,22.467430476428888,0.6058494931641044,3,-0.9599990844726562,-0.9599990844726562,-1.7424993515014613,-1.0149984359741175,0.3600006103515625,2,0.012710566717717198,-2.487169455135868,31.440000534057614,1.1754360134384494,31.10000038146973,2.894734728705516,30.60000038146973,0.012710566717717198 7835,2004-03-04,32.0,32.009998321533196,31.6200008392334,31.670000076293945,211400.0,0.01684145847504359,1.2285789023373923,16.501192179303768,80.26318431233972,60.839404722941325,-1.6463758766793575,-1.8692846173574367,-2.1382805046861506,-0.8206848016925079,15.06229680660613,0.5399990081787074,0.23531949443778544,1.7379999160766602,0.3070254126913028,3.1689744194620175,1.0225126643839815,2.453487167769339,-2.2389305441770553,99.43191300748026,38.85257048632987,0.7154872516926779,3,-1.370000839233402,-1.400000572204597,-2.2899999618530273,-1.544999122619629,-1.0599994659423864,3,0.00468754768371582,-1.8124906868209856,31.46999931335449,-2.487169455135868,31.440000534057614,1.1754360134384494,31.10000038146973,0.00468754768371582 7836,2004-03-05,31.809999465942386,32.11999893188477,31.71999931335449,31.78000068664551,84200.0,-0.005937516689300426,-4.333273994201356,0.09090541282547757,75.45692998230601,64.74263428413192,-1.2508675389940294,-1.5791003237727992,-1.8749718475852255,-0.6361290784882243,15.48426856268001,0.3999996185302841,0.2681537310823394,1.4329994201660199,-0.10889392173781332,2.974892762069853,0.6620527492141051,2.2039460911179347,-1.8240371235484183,80.37975600393045,18.125055065582515,0.7709466709519162,3,-1.125,-1.154999732971195,-2.0924992561340368,-1.3549985885620153,-1.6099987030029368,4,0.013832145282765662,1.2285789023373923,32.0,-1.8124906868209856,31.46999931335449,-2.487169455135868,31.440000534057614,0.013832145282765662 7837,2004-03-08,31.70000076293945,32.169998168945305,31.46999931335449,32.0,139100.0,-0.0034579913501949777,1.1875115484798104,-10.000381485249356,72.65629346176149,67.1975767802585,-0.8649966979846546,-1.4123490462330963,-1.6956226640741363,-0.5392956237358639,16.069864200907354,0.6999988555908168,0.3873232883727482,1.2410006523132289,-0.4010890264274245,2.883090331053886,0.4199558129429022,2.0620454916835556,-1.4579540298065865,53.921757455967324,-7.850711965890184,0.8210448393703281,3,-0.69000148773193,-1.0200014114379918,-1.9450006484985316,-1.2449998855590785,-1.7100009918212855,0,0.014195607322052606,-4.333273994201356,31.809999465942386,1.2285789023373923,32.0,-1.8124906868209856,31.46999931335449,0.014195607322052606 7838,2004-03-09,31.899999618530273,32.080001831054695,31.70000076293945,31.75,192600.0,0.006309112011903872,-2.0400317385233944,-0.49999999999999406,73.41775574800744,68.82900025990389,-0.8450275192660364,-1.5583558390359542,-1.8379913656751015,-0.7512707555023503,17.491633876371804,0.38000106811524503,0.5173550936630598,1.3559995651245131,-0.40157514249501247,3.1135742727440388,0.47721221131475033,2.234786918934276,-1.388039684383667,68.96564575888496,6.066190310209798,0.8787873538097623,3,-0.7650003433227539,-1.2200002670288157,-2.1299996376037598,-1.4449987411499023,-1.4099998474121094,1,-0.000940400616163295,1.1875115484798104,31.70000076293945,-4.333273994201356,31.809999465942386,1.2285789023373923,32.0,-0.000940400616163295 7839,2004-03-10,31.51000022888184,32.09999847412109,31.5,32.0,161400.0,-0.012225686342074105,-1.3529341366633103,-3.2666734483679174,74.55015450031817,70.19468920032355,-0.25798003048634044,-1.1119542885853875,-1.3924159552159416,-0.37356130858705683,17.329843430870724,0.5999984741210866,0.7054664214477704,0.8940001487731983,-0.8994309628868429,2.687431260433243,-0.002715407056822272,1.790715704603219,-0.7659149418634144,5.714425846252144,-61.26736272389765,0.8967155558300217,3,-0.3000011444091868,-0.8300008773803818,-1.6799998283386266,-1.0549993515014684,-1.139999389648441,2,0.013329104196863062,-2.0400317385233944,31.899999618530273,1.1875115484798104,31.70000076293945,-4.333273994201356,31.809999465942386,0.013329104196863062 7840,2004-03-11,31.35000038146973,31.899999618530273,31.35000038146973,31.5,120600.0,-0.005077748214849409,-6.333341810460227,0.30612181346121153,71.1779730169649,71.63316127589219,0.05693646059370394,-0.9071018943796432,-1.1981856918695648,-0.23441114453197898,17.51686055506985,0.5499992370605433,0.8243391799558921,0.6760003089904814,-1.134372017945612,2.4863726359265748,-0.22918585447756357,1.5811864724585263,-0.4062872909815418,0.0,-67.38142183766509,0.9051861634680461,3,0.004999160766594457,-0.6700010299682724,-1.4450001716613805,-0.894999504089359,-0.9099998474121165,3,0.015310989996671243,-1.3529341366633103,31.51000022888184,-2.0400317385233944,31.899999618530273,1.1875115484798104,31.70000076293945,0.015310989996671243 7841,2004-03-12,31.60000038146973,31.75,31.35000038146973,31.35000038146973,185100.0,0.007974481561658031,-2.199996948242159,-1.6666709052300028,78.42641670374063,73.41802527924014,-0.040561607946202116,-1.0619047151648182,-1.4232396532105973,-0.49970762272421254,17.32141970053409,0.3999996185302699,0.9174455643541002,0.8310003280639684,-0.9635047237622523,2.625505379890189,-0.06625219784914194,1.7282528539770787,-0.484607379997545,30.487887140481657,-41.74805062018325,0.89725252591311,3,0.0599985122680593,-0.9200010299682724,-1.7950000762939489,-1.144999504089359,-1.7399997711181712,4,-0.02088607086850358,-6.333341810460227,31.35000038146973,-1.3529341366633103,31.51000022888184,-2.0400317385233944,31.899999618530273,-0.02088607086850358 7842,2004-03-15,30.899999618530273,31.85000038146973,30.809999465942386,31.57999992370605,143900.0,-0.022151922610416763,-1.4186050637852616,-2.720001220703111,61.91645995901305,72.76516143496139,0.7018975809563592,-0.2951262093845486,-0.7036559437200012,0.1815692441218424,16.785624143107885,1.0400009155273438,0.9604290949553764,0.07899961471557759,-1.6641361448088574,1.8221353742400161,-0.7925682650466399,0.9505674944777951,1.269998550415032,6.976761378673833,-63.519962220285244,0.8715678797622186,3,0.5899991989135742,-0.2200002670288157,-0.9849991798400879,-0.44499874114990234,-0.4300003051757848,0,-0.022653684926618678,-2.199996948242159,31.60000038146973,-6.333341810460227,31.35000038146973,-1.3529341366633103,31.51000022888184,-0.022653684926618678 7843,2004-03-16,31.059999465942386,31.35000038146973,30.86000061035156,31.149999618530273,74400.0,0.0051779886533125374,-1.000007785130401,0.13235310617194848,62.00980415072928,72.20833020390896,0.5390084434686955,-0.388405140370935,-0.8430994207977314,0.0010310618731530496,16.758364693266653,0.48999977111817117,1.0213074263210409,0.18399944305420135,-1.5135702705415675,1.8815691566499737,-0.664785413743683,1.0327842998520858,1.0827987289428584,19.37985986151767,-48.16919035063327,0.8487848567978861,3,0.4299993515014613,-0.3800001144409286,-1.1724991798400914,-0.6049985885620153,-0.2899990081787145,1,-0.03444944343922118,-1.4186050637852616,30.899999618530273,-2.199996948242159,31.60000038146973,-6.333341810460227,31.35000038146973,-0.03444944343922118 7844,2004-03-17,31.36000061035156,31.5,31.290000915527344,31.290000915527344,101800.0,0.009658762059481907,-5.0,-0.7777730682829566,61.822673868239725,70.15938459900894,0.2478244778190657,-0.6168588965882584,-1.1231476168153947,-0.31062753033600643,16.768568590519287,0.44000053405761363,1.034982116126212,0.418500518798826,-1.2456384569281376,2.0826394945257896,-0.4135689690646558,1.2505700066623078,0.7561416099548275,50.45881352432433,-13.374709489153204,0.8320694878634814,3,0.1299982070922887,-0.6800012588501012,-1.3900003433227504,-0.9049997329711879,-0.5799999237060476,2,-0.027742373160101863,-1.000007785130401,31.059999465942386,-1.4186050637852616,30.899999618530273,-2.199996948242159,31.60000038146973,-0.027742373160101863 7845,2004-03-18,31.03000068664551,31.35000038146973,30.76000022888184,31.13999938964844,113800.0,-0.010522956546024975,1.226412785697063,-1.5714168937330497,55.13127023998005,67.90097796097274,0.47579504592793853,-0.1836497617670183,-0.773394181683063,0.0069550340795707655,16.253959298097552,0.6000003814697195,0.9865433507994865,0.017000579833986507,-1.5226794183319576,1.5566805779999306,-0.7528394192489856,0.7868405789169586,1.060018678573595,24.770680730881896,-33.240398864875075,0.7698399990829726,3,0.43499851226806285,-0.3500013351440536,-1.120000839233402,-0.5749998092651403,-0.18000030517578125,3,-0.02126973357419737,-5.0,31.36000061035156,-1.000007785130401,31.059999465942386,-1.4186050637852616,30.899999618530273,-0.02126973357419737 7846,2004-03-19,31.0,31.45000076293945,30.90999984741211,31.03000068664551,91700.0,-0.0009668284235141433,-4.1428415727377255,0.2727367307659285,48.65590860311806,65.23426853223458,0.42333210075745953,-0.05071239519677562,-0.7329303462304679,0.02343946971223332,15.135114508200653,0.5400009155273402,0.9381635607252292,-0.08000011444091726,-1.4822688130687212,1.3222685841868902,-0.781134463754821,0.6211342348729865,1.036818599765617,22.01832454319849,-29.794963552299265,0.7011343493139031,3,0.42999935150146484,-0.32000064849854226,-1.0900001525878906,-0.5449991226196289,0.3400001525878906,4,-0.0180644989013673,1.226412785697063,31.03000068664551,-5.0,31.36000061035156,-1.000007785130401,31.059999465942386,-0.0180644989013673 7847,2004-03-22,30.5,31.0,30.29999923706055,31.0,126100.0,-0.016129032258064502,1.8000030517577983,16.66628520566908,37.886588435860766,61.28636105310718,0.8216124011351837,0.5682046756156467,-0.22644958069724197,0.5024077108355698,14.301639403438662,0.7000007629394496,0.7671910036286285,-0.6370000839233398,-1.8205024729750434,0.5465023051283602,-1.2287512784491916,-0.04524888939748806,1.4857458649302657,16.666719648539203,-30.239803629202594,0.5917511945258506,3,0.6999988555908203,0.17999935150145774,-0.5900001525878906,-0.044999122619628906,0.8999996185302734,0,-0.02098358654585053,-4.1428415727377255,31.0,1.226412785697063,31.03000068664551,-5.0,31.36000061035156,-0.02098358654585053 7848,2004-03-23,30.8799991607666,31.10000038146973,30.60000038146973,30.71999931335449,79500.0,0.012458988877593447,-1.5000143051966455,-0.31999969482422586,43.02600216977844,57.78367746082498,0.31481674652938096,0.27724049726109,-0.5905830572690363,0.09890216705309385,13.956526863493798,0.6000003814697301,0.6300471181970053,-0.30450086593628,-1.3525362375328314,0.7435345056602678,-0.8285185517345539,0.2195168198619939,1.0046019064914802,48.333296246022236,5.282872247886594,0.524017685798274,3,0.2200002670288086,-0.19999980926514382,-0.9699993133544922,-0.42499828338623047,0.1600017547607422,1,-0.013277197492058912,1.8000030517577983,30.5,-4.1428415727377255,31.0,1.226412785697063,31.03000068664551,-0.013277197492058912 7849,2004-03-24,30.95000076293945,31.21999931335449,30.420000076293945,30.8799991607666,134500.0,0.002266891323681852,1.6229538952206934,0.4375104308227514,36.074282366488085,53.88326738854978,0.1754789615583725,0.2906614324254697,-0.6419665630157354,0.010991429324999302,14.2791190644093,0.7999992370605433,0.5067249124010544,-0.2779993057250998,-1.1973263501875628,0.6413277387373633,-0.7376628279563313,0.18166421650613174,0.8395241945067795,56.52179681954157,19.752152905884188,0.4596635222312314,3,0.1249990463256907,-0.27000141143799183,-1.0400009155273402,-0.4949998855590785,-0.36000061035155895,2,-0.005815841703994962,-1.5000143051966455,30.8799991607666,1.8000030517577983,30.5,-4.1428415727377255,31.0,-0.005815841703994962 7850,2004-03-25,30.65999984741211,31.28000068664551,30.559999465942386,31.1299991607666,124900.0,-0.009369980884607831,-1.1492571304939692,-6.714122231002221,35.14212701362,49.07390186742527,0.39930104581183556,0.6336259728765583,-0.3314977848653058,0.2794586549343805,15.26451132533681,0.720001220703125,0.3440490157907945,-0.5810002326965318,-1.4573779474315387,0.29537748203847514,-1.0191890900640352,-0.14281137532902832,1.0401535668109787,31.30435936390825,0.0489903908166589,0.43818885736750385,3,0.4149999618530309,0.019999504089348363,-0.75,-0.20499897003173828,0.3600006103515625,3,0.003913921716589108,1.6229538952206934,30.95000076293945,-1.5000143051966455,30.8799991607666,1.8000030517577983,30.5,0.003913921716589108 7851,2004-03-26,30.6200008392334,31.03000068664551,30.60000038146973,30.670000076293945,70600.0,-0.0013045990990794287,-8.555546136566685,0.10638151086581579,35.789478967723156,46.170903979504175,0.3192395001869066,0.7116888493900362,-0.2775213118602373,0.2979518225211635,16.54903983223468,0.43000030517578125,0.194653416961728,-0.6219992637634277,-1.4953376213312666,0.25133909380441466,-1.0586684425473472,-0.1853300849795083,0.996143324359938,32.65317641197076,4.088772326551062,0.4366691787839206,3,0.279998779296875,0.0599985122680593,-0.7100009918212891,-0.16499996185302734,0.5099983215332031,4,0.007511415281923561,-1.1492571304939692,30.65999984741211,1.6229538952206934,30.95000076293945,-1.5000143051966455,30.8799991607666,0.007511415281923561 7852,2004-03-29,30.85000038146973,31.11000061035156,30.43000030517578,30.86000061035156,131700.0,0.007511415281923561,1.6666666666666898,0.20000762951080625,36.2924447118162,43.313419597402714,0.09096795942233271,0.48696665440019515,-0.4976749099545792,0.04421239674626065,17.135214238410995,0.6800003051757777,0.06759629288857738,-0.37949972152709677,-1.2684132302035103,0.5094137871493167,-0.8239564758653017,0.0649570328111082,0.6871750865316386,50.00000000000021,25.44949003727683,0.4444567543382063,3,0.04999923706054332,-0.14000129699707742,-0.9700002670288121,-0.394999504089359,0.21999931335448863,0,0.015883298705321236,-8.555546136566685,30.6200008392334,-1.1492571304939692,30.65999984741211,1.6229538952206934,30.95000076293945,0.015883298705321236 7853,2004-03-30,31.899999618530273,31.899999618530273,30.8799991607666,30.899999618530273,186300.0,0.03403563125046927,1.0400009155273438,-99.99771123409737,54.34297598950573,42.48234205532117,-0.9245756273405377,-0.5552727547717389,-1.5183317974559571,-1.019510548721783,16.17114428450025,1.0499992370605433,-0.09506496081804627,0.6474995613098145,-0.2869829618607369,1.5819820844803658,0.18025829972453877,1.1147408228950901,-1.600000381469723,100.0,70.04853578747644,0.4672412615852764,3,-0.8000001907348633,-1.1900005340576207,-2.0249991416931152,-1.4449987411499023,-1.0699996948242223,1,-0.01567398137865672,1.6666666666666898,30.85000038146973,-8.555546136566685,30.6200008392334,-1.1492571304939692,30.65999984741211,-0.01567398137865672 7854,2004-03-31,31.8700008392334,32.02000045776367,31.29999923706055,31.899999618530273,167600.0,-0.000940400616163295,4.333333333333307,-0.029998779296875,55.96330716708018,42.57479060277673,-0.910359450848091,-0.5204543208114245,-1.4729189838523453,-1.004028300949198,15.164994719091778,0.7200012207031214,-0.13108350355502907,0.5975007057189927,-0.3730091724661193,1.5680105839041047,0.1122457666264367,1.0827556448115487,-1.5380015945434522,90.56606263300456,54.478518684102596,0.4852549390925551,3,-0.7100009918212891,-0.8600015640258789,-1.9950003623962402,-1.4149999618530273,-2.1300010681152344,2,-0.026043297830236845,1.0400009155273438,31.899999618530273,1.6666666666666898,30.85000038146973,-8.555546136566685,30.6200008392334,-0.026043297830236845 7855,2004-04-01,32.150001525878906,32.299999237060554,32.0,32.0,223900.0,0.008785713187080102,-2.9999491378872825,-5.000254323499491,56.26424808559168,43.42016165638491,-1.1340365570160742,-0.8312602191547853,-1.7326446533937698,-1.2980226934219274,13.92729777740821,0.42999839782715554,-0.1718788833852294,0.8700013160705566,-0.12615998743272172,1.8661626195738386,0.37192066431891746,1.3680819678221958,-1.7504822326660125,91.97872744074431,52.90331735261488,0.4980806517516406,4,-0.8500022888183523,-0.9500017166137624,-2.282501220703125,-1.6950006484985352,-3.1400012969970668,3,-0.048522590956498246,4.333333333333307,31.8700008392334,1.0400009155273438,31.899999618530273,1.6666666666666898,30.85000038146973,-0.048522590956498246 7856,2004-04-02,32.25,32.490001678466804,32.09000015258789,32.490001678466804,126300.0,0.003110372297824071,2.333322737026008,-1.5999949137887661,67.81003607859091,46.74498917224381,-1.1600694552673367,-0.9450584409388583,-1.804018158557085,-1.411415809300081,12.589880532678539,0.40000152587891336,-0.23186351387031578,0.9479997634887702,-0.11466052637050694,2.010660053348051,0.4166696185591299,1.4793299084184106,-1.736451910156248,88.34944085093586,43.34603347766425,0.5313301449296401,4,-0.7949991226196254,-0.879999160766598,-2.3424997329711914,-1.794999122619629,-3.4099998474121094,4,-0.03813952068949855,-2.9999491378872825,32.150001525878906,4.333333333333307,31.8700008392334,1.0400009155273438,31.899999618530273,-0.03813952068949855 7857,2004-04-05,32.150001525878906,32.299999237060554,31.770000457763672,32.25,86700.0,-0.003100727879723819,4.300068665598229,0.41665739489786574,64.61129693141673,49.1433552568703,-0.8955848132796476,-0.8533712595342848,-1.6775783930931603,-1.3236134074414387,11.537740496778328,0.5299987792968821,-0.23609589592936686,0.8255012512207038,-0.290365130962158,1.9413676334035657,0.26756806012927115,1.3834344423121365,-1.478337148945311,78.88201112420813,29.371798039177897,0.5579331910914312,4,-0.6950006484985316,-0.7550010681152273,-2.212501049041748,-1.6950006484985352,-2.8800010681152344,0,-0.03172635510736321,2.333322737026008,32.25,-2.9999491378872825,32.150001525878906,4.333333333333307,31.8700008392334,-0.03172635510736321 7858,2004-04-06,31.8700008392334,32.240001678466804,31.75,32.240001678466804,79000.0,-0.008709196682934017,1.648651713774571,3.700064850843132,56.873323678337556,51.4543598470758,-0.5144880328459465,-0.6068465787512665,-1.3641735336644203,-1.0567623941620568,10.415340895202748,0.490001678466804,-0.2086143599279957,0.5470005035400405,-0.5656848062563782,1.6596858133364591,-0.009342151358168849,1.1033431584382498,-1.052869478177147,47.899196030158045,-1.4294327545053633,0.5563426548982102,4,-0.4099998474121058,-0.47500038146971946,-1.6950006484985352,-1.5300016403198242,-3.0500011444091797,1,-0.025102012028325515,4.300068665598229,32.150001525878906,2.333322737026008,32.25,-2.9999491378872825,32.150001525878906,-0.025102012028325515 7859,2004-04-07,31.93000030517578,32.130001068115234,31.53000068664551,32.0,103000.0,0.0018826314515976161,2.6363457714893204,0.18918793527400957,63.081402279616434,54.558723765519844,-0.4703140476029155,-0.6680169415879149,-1.3839024570604934,-1.129217142613765,9.655695201090245,0.600000381469723,-0.08227649355242761,0.5859999656677246,-0.5569865050556686,1.7289864363911178,0.014506730306028004,1.1574932010294212,-0.9790393187266844,41.666583882522815,-10.323626187238624,0.5714932353616958,4,-0.46999931335448863,-0.5349998474121023,-1.4200000762939489,-1.7599992752075124,-2.7100009918212926,2,-0.03445037178065491,1.648651713774571,31.8700008392334,4.300068665598229,32.150001525878906,2.333322737026008,32.25,-0.03445037178065491 7860,2004-04-08,31.82999992370605,32.299999237060554,31.78000068664551,32.18000030517578,126000.0,-0.0031318628410260674,-1.3111105459693906,5.000027247956454,61.8233728153092,57.45137863747385,-0.2088595927351875,-0.5588657352467905,-1.2359037745888806,-1.042379989481212,9.196080299528752,0.5199985504150426,0.0014849210441951755,0.4619996070861774,-0.7014910990517329,1.625490313224084,-0.11974574598277599,1.0437449601551307,-0.7559156818955373,31.249888241405653,-23.51819017985314,0.5817453530689537,4,-0.3699989318847585,-0.43499946594237215,-1.3199996948242188,-2.034999847412106,-3.6700000762939418,3,-0.06566133074450042,2.6363457714893204,31.93000030517578,1.648651713774571,31.8700008392334,4.300068665598229,32.150001525878906,-0.06566133074450042 7861,2004-04-12,30.940000534057614,31.84000015258789,30.76000022888184,31.82999992370605,130900.0,-0.027961023932821072,1.3736266039546836,2.5428526275060914,55.64103855733859,59.601222398087444,0.8172476432877254,0.29423866377461394,-0.31628491217019317,-0.1671803299998338,9.170501893885852,1.0799999237060511,0.09399763646847248,-0.39499979019165465,-1.5681830669744095,0.7781834865911001,-0.9815914285830338,0.19159184819972452,1.5500011444091903,11.688339032675882,-45.920634144968865,0.5865916383913777,4,0.6850004196167099,0.45499992370606535,-0.3250012397766149,-1.055001258850094,-2.739999771118164,0,-0.06237880645966054,-1.3111105459693906,31.82999992370605,2.6363457714893204,31.93000030517578,1.648651713774571,31.8700008392334,-0.06237880645966054 7862,2004-04-13,30.20000076293945,31.35000038146973,29.8700008392334,31.35000038146973,224500.0,-0.02391725140093648,1.5739131011674539,1.2921352889742395,42.01879142946046,58.23186855808241,1.6263798709450086,1.0320195839788937,0.44534615908943564,0.5573985106375545,10.450290887901359,1.4799995422363317,0.20322883183425233,-1.0999996185302763,-2.365925842762035,0.1659266057014861,-1.7329627306461575,-0.4670365064143951,2.255400886535657,13.580252727784877,-43.334781917101935,0.6329631121158804,4,0.9800004959106516,0.9800004959106516,0.46999883651733754,-0.1400012969970632,-2.2000007629394496,1,-0.04503313165543066,1.3736266039546836,30.940000534057614,-1.3111105459693906,31.82999992370605,2.6363457714893204,31.93000030517578,-0.04503313165543066 7863,2004-04-14,29.989999771118164,30.5,29.71999931335449,30.29999923706055,96100.0,-0.006953675050200392,1.1971819634917964,0.269564842411488,39.090887416472164,56.3571552524593,1.717576652801391,1.2203149229465637,0.6701484743732671,0.7574667489467828,11.852242352129819,0.7800006866455114,0.3133318880877205,-1.2565006256103501,-2.6492230573971653,0.1362218061764615,-1.9528618415037577,-0.5601394097169425,2.361985845947274,10.465134331315433,-44.57878999766857,0.6963612158934065,4,1.1150007247924805,1.1150007247924805,0.8549995422363246,0.16999912261962535,-2.0200004577636754,2,-0.02400797995496773,1.5739131011674539,30.20000076293945,1.3736266039546836,30.940000534057614,-1.3111105459693906,31.82999992370605,-0.02400797995496773 7864,2004-04-15,30.489999771118164,30.65999984741211,30.20000076293945,30.20000076293945,200100.0,0.01667222420193304,-2.1724183290252883,-0.935482283161775,48.15617934061933,55.45625872524014,1.1189019412663193,0.6870185465067102,0.19299933228451138,0.24411345351105496,13.108648856642386,0.6700000762939453,0.4236071824093024,-0.7130005836486824,-2.144600773502745,0.7185996062053803,-1.428800678575712,0.002799511278347211,1.704066667724618,29.844979865642824,-27.036850863116943,0.7158000949270309,4,0.6150007247924805,0.6150007247924805,0.4174995422363246,-0.30000114440918324,-2.4400005340576136,3,-0.054772059325361555,1.1971819634917964,29.989999771118164,1.5739131011674539,30.20000076293945,1.3736266039546836,30.940000534057614,-0.054772059325361555 7865,2004-04-16,30.3700008392334,30.60000038146973,30.34000015258789,30.489999771118164,110400.0,-0.0039356816262896555,-1.8888865341415222,-0.41379083548732415,47.334751849194845,53.181227144196136,1.0726559994354083,0.7958398409421932,0.34749862874897985,0.3537578487713944,13.840621932280428,0.2600002288818395,0.36310587433361974,-0.7999995231628425,-2.2780640513342405,0.6780650050085555,-1.5390317872485433,-0.06096725907714173,1.6756215720800824,30.66043719652263,-28.07637448746202,0.7390322640856993,4,0.6399984359741211,0.7349996566772461,0.574998378753655,-0.06000137329102273,-1.8700008392333984,4,-0.03786636463945314,-2.1724183290252883,30.489999771118164,1.1971819634917964,29.989999771118164,1.5739131011674539,30.20000076293945,-0.03786636463945314 7866,2004-04-19,30.440000534057614,30.540000915527344,29.959999084472656,30.45000076293945,99800.0,0.0023048960451059752,5.105265271294256,0.08333598245223639,45.474610340451505,51.054928634088895,0.8033926856964939,0.7185771130121594,0.31320163726499217,0.27466356122834057,14.966579383086126,0.5800018310546875,0.2908399758134941,-0.7019998550415067,-2.2144412216927414,0.8104415116097314,-1.4582205383671258,0.05422082828411234,1.4660844913783286,44.17182508571342,-15.02281742489319,0.756220683325619,4,0.5699987411499059,0.6649999618530309,0.5774989128112757,0.019998550415039062,-1.239999771118164,0,-0.07490146670971765,-1.8888865341415222,30.3700008392334,-2.1724183290252883,30.489999771118164,1.1971819634917964,29.989999771118164,-0.07490146670971765 7867,2004-04-20,29.86000061035156,30.5,29.86000061035156,30.5,85200.0,-0.019053873637653984,1.000000000000011,63.998474156017906,24.876832595213614,47.49976295818624,1.1447810346763418,1.3156242259264452,0.9051698949160034,0.8299688541688646,15.19925589016421,0.639999389648441,0.17090738229705238,-1.249999809265141,-2.844490566979122,0.3444909484488434,-2.047245188122133,-0.4527544304081488,1.9149192723594943,14.893746537859778,-37.52248887498789,0.7972453788569914,4,1.1499986648559606,1.2449998855590856,1.3099985122680629,0.5999984741210938,-0.5799999237060476,1,-0.055592759996014096,5.105265271294256,30.440000534057614,-1.8888865341415222,30.3700008392334,-2.1724183290252883,30.489999771118164,-0.055592759996014096 7868,2004-04-21,30.46999931335449,30.5,29.559999465942386,30.0,117300.0,0.020428623259688194,2.5471672310731748,-0.7343746274706052,34.91376227343015,44.3700251797211,0.35236237560488703,0.7097222796672149,0.3099611744349282,0.19458014115062383,15.766280563908753,0.9400005340576136,-0.0062830419570971685,-0.6195011138916051,-2.2368218047593977,0.997819576976184,-1.4281614593255014,0.1891592315422912,1.1816253351951715,82.72723016661514,33.68523084991237,0.808660345433895,4,0.4600000381469833,0.5550012588501083,0.6149997711181641,0.2100000381469691,-0.9099998474121023,2,-0.0810633202827783,1.000000000000011,29.86000061035156,5.105265271294256,30.440000534057614,-1.8888865341415222,30.3700008392334,-0.0810633202827783 7869,2004-04-22,30.770000457763672,30.90999984741211,30.31999969482422,30.46999931335449,109100.0,0.009845787698383734,1.0344835524044105,0.638301239778435,35.19310898091831,41.411106975899884,-0.14470637037422662,0.416920255341541,0.032731953633678756,-0.13140003203945838,15.787488513430079,0.5900001525878906,-0.16822586212813917,-0.3104999542236335,-1.9330839622625646,1.3120840538152976,-1.1217919582431009,0.5007920497958338,0.7142941761774075,89.62967777120015,44.117893092769634,0.8112920040194658,4,-0.07000064849853516,0.2550001144409251,0.3149986267089808,-0.09000110626221414,-1.4700012207031214,3,-0.09099776089547329,2.5471672310731748,30.46999931335449,1.000000000000011,29.86000061035156,5.105265271294256,30.440000534057614,-0.09099776089547329 7870,2004-04-23,30.78000068664551,30.940000534057614,30.5,30.940000534057614,55900.0,0.000324999308841889,4.500011920940524,-0.5333307902114942,33.91684874133716,38.99730810745528,-0.35683754882915153,0.43887235589254203,0.042220782040718774,-0.16646712664269714,15.924267269919735,0.44000053405761363,-0.2865152623554188,-0.30649976730346395,-1.923414239538456,1.310414704931528,-1.1149570034209617,0.5019574688140338,0.5503503338556719,88.40581713240076,46.31695973333848,0.8084572361174968,4,-0.3250007629394531,0.24499988555908558,0.30499839782714133,-0.10000133514405363,-0.7399997711181676,4,-0.08869400223143675,1.0344835524044105,30.770000457763672,2.5471672310731748,30.46999931335449,1.000000000000011,29.86000061035156,-0.08869400223143675 7871,2004-04-26,30.85000038146973,31.149999618530273,30.51000022888184,30.68000030517578,89600.0,0.002274194063114132,-1.5098004016650235,-1.06250149011761,35.68280365185926,38.29330946549959,-0.4927659378575342,0.4079004021682202,0.008721943177643965,-0.2647342736726408,15.917867500954403,0.639999389648434,-0.4449660651450813,-0.24800004959105948,-1.8541805044371493,1.3581804052550304,-1.0510902770141044,0.5550901778319854,0.33872251466674896,81.13212526600931,41.89226173046028,0.8030902274230445,4,-0.495000839233402,0.17500019073486683,0.22249889373778586,-0.17000102996827238,-0.8500003814697301,0,-0.0761750519420179,4.500011920940524,30.78000068664551,1.0344835524044105,30.770000457763672,2.5471672310731748,30.46999931335449,-0.0761750519420179 7872,2004-04-27,31.34000015258789,31.3799991607666,30.79999923706055,31.06999969482422,144300.0,0.015883298705321236,2.3142997275204156,1.588237274063403,44.421043163517666,38.88554899294909,-0.8985422669599927,-0.04585880661227293,-0.44348862570564407,-0.7802794433927502,15.47255832985664,0.5799999237060511,-0.5935220728200647,0.2174997329711914,-1.387700973030384,1.8227004389727668,-0.5851006200295963,1.020100085971979,-1.7800006866455043,97.80225192935681,57.193336192667886,0.8026003530007869,4,-0.8700008392333984,-0.3149995803832937,-0.28500080108642933,-0.6600008010864329,-1.870000839233402,1,-0.06828332416174965,-1.5098004016650235,30.85000038146973,4.500011920940524,30.78000068664551,1.0344835524044105,30.770000457763672,-0.06828332416174965 7873,2004-04-28,31.399999618530273,31.399999618530273,30.8799991607666,31.399999618530273,205600.0,0.0019144692294275067,1.0,0.0,44.421043163517666,38.47053386216002,-0.8241699753002614,-0.15308646805268467,-0.4674463018070796,-0.8658944614983781,16.678774133266803,0.5200004577636719,-0.6581090075317135,0.3024991989135728,-1.2668908942982497,1.8718892921253953,-0.4821958476923385,1.087194245519484,-1.8036001586914026,100.0,57.06596110233427,0.784695046605911,4,-0.9200000762939453,-0.3749990463256765,-0.4600005149841344,-0.7200002670288157,-1.6299991607666016,2,-0.0675158903707016,2.3142997275204156,31.34000015258789,-1.5098004016650235,30.85000038146973,4.500011920940524,30.78000068664551,-0.0675158903707016 7874,2004-04-29,31.040000915527344,31.790000915527344,30.75,31.399999618530273,135800.0,-0.011464926986511248,-1.212766648201919,-100.0,42.11577271849915,37.89064729208272,-0.42236522911420593,0.14919161393641645,-0.07774733953263535,-0.5325873385647135,17.660447797376165,1.0400009155273438,-0.6057211454655871,-0.015999507904052024,-1.5426942044494467,1.5106951886413391,-0.7793468561767476,0.7473478403686435,-1.3714574493408165,41.86050637852416,-2.4460992049488013,0.763347348272696,4,-0.36500072479248047,-0.0150003433227468,-0.1500015258789098,-0.360001564025886,-0.6500015258789027,3,-0.04768045766534135,1.0,31.399999618530273,2.3142997275204156,31.34000015258789,-1.5098004016650235,30.85000038146973,-0.04768045766534135 7875,2004-04-30,30.59000015258789,31.5,30.36000061035156,31.270000457763672,121200.0,-0.014497446832043903,1.0000000000000062,1.888896541858506,46.17067230941637,37.96798751085659,0.06942504307095376,0.5020700167891263,0.41184401710538054,-0.10913213004103284,18.40624889465678,1.139999389648441,-0.5247143969201211,-0.38800020217895437,-1.8367689668616123,1.060768562503707,-1.112384584520285,0.33638418016237637,-0.7941692394409152,16.083880640015575,-31.012424189644893,0.7243843823413306,4,0.08500003814697266,0.4350004196167063,0.28749942779541016,0.08999919891356711,-0.32999992370605113,4,-0.04217067371992833,-1.212766648201919,31.040000915527344,1.0,31.399999618530273,2.3142997275204156,31.34000015258789,-0.04217067371992833 7876,2004-05-03,31.020000457763672,31.1299991607666,30.399999618530273,30.79999923706055,99600.0,0.01405689123997611,2.318190093893864,-0.3235310617195249,59.624413355744,41.82882981758219,-0.30133920876961895,-0.026143921576583296,0.025312960972183163,-0.5699935830863261,18.87546590527689,0.7299995422363281,-0.514864649112095,0.10350008010864187,-1.2166321223384031,1.4236322825556869,-0.5565660211148824,0.7635661813321661,-1.104519344473875,46.15382563369324,-4.967969883221059,0.6600661012235234,5,-0.3450002670288086,0.005000114440925074,-0.1425008773803711,-0.34000110626221414,-1.0400009155273438,0,-0.031592505730961506,1.0000000000000062,30.59000015258789,-1.212766648201919,31.040000915527344,1.0,31.399999618530273,-0.031592505730961506 7877,2004-05-04,31.1299991607666,31.5,30.920000076293945,31.21999931335449,119100.0,0.0035460574268109113,-1.2745169904183464,-0.4090893327784618,63.70192880814439,45.02751498810599,-0.23718617895561422,-0.22817540265875635,-0.029370704965526073,-0.7073336634089884,19.755968667674413,0.5799999237060547,-0.4850615615404621,0.2644989013671868,-0.9275885475782459,1.4565863503126195,-0.3315448231055278,0.8605426258399014,-1.1020468593425505,53.84604098531221,-2.3186409856355468,0.5960437244727158,5,-0.07499885559082031,-0.10499858856200461,-0.339999675750736,-0.4499998092651438,-0.8299999237060511,1,-0.036299363675883045,2.318190093893864,31.020000457763672,1.0000000000000062,30.59000015258789,-1.212766648201919,31.040000915527344,-0.036299363675883045 7878,2004-05-05,31.06999969482422,31.35000038146973,31.03000068664551,31.29999923706055,71700.0,-0.0019273841169260564,-1.0645304193739398,2.555546136566071,57.79570733238,47.53891480493507,-0.09289511639860848,-0.24367644097054608,0.06801147005447916,-0.6770584399214705,20.72245007087324,0.31999969482421875,-0.447650687106556,0.24449949264526438,-0.8558251313043961,1.3448241165949248,-0.30566281932956585,0.7946618046200946,-0.9363244765539704,49.65027503161142,-9.437040298644412,0.5501623119748298,5,0.005001068115234375,-0.0449991226196218,-0.2650003433227539,-0.390000343322761,-1.0100002288818324,2,-0.051496633317838936,-1.2745169904183464,31.1299991607666,2.318190093893864,31.020000457763672,1.0000000000000062,30.59000015258789,-0.051496633317838936 7879,2004-05-06,30.82999992370605,31.209999084472656,30.059999465942386,31.209999084472656,140700.0,-0.0077244857893625785,5.052642938528007,1.6521735524853531,55.9895771245102,49.991440180843185,0.17490359791708343,-0.09519185573072875,0.33854020655436656,-0.4748670875422256,22.332805593552855,1.1499996185302699,-0.2624344066974871,0.059499740600582385,-0.9106323772434379,1.0296318584446027,-0.425566318321426,0.5445657995225908,0.9600009918212926,53.47223417993937,-8.830397685284495,0.48506605892201005,5,0.09500026702881215,0.19500064849854581,0.07499933242798207,-0.1500005722045934,-0.039999008178707385,3,-0.03438207812408445,-1.0645304193739398,31.06999969482422,-1.2745169904183464,31.1299991607666,2.318190093893864,31.020000457763672,-0.03438207812408445 7880,2004-05-07,29.739999771118164,30.959999084472656,29.07999992370605,30.84000015258789,184800.0,-0.03535517856909742,1.8059725711520311,2.894744239041478,42.79834131202129,50.782055476416744,1.231355698948743,0.8750676821267369,1.4367167437372537,0.5753926424944638,24.370769398199293,1.8799991607666051,-0.17985877726023247,-0.9260004043579109,-1.8653707327360536,0.01336992402023185,-1.395685568546984,-0.45631524016883773,2.015401115417479,27.272720107631315,-35.78154833165219,0.46968516418907147,5,0.6950006484985352,1.0450010299682617,1.3449997901916504,0.9399995803832937,1.010000228881836,4,0.021856073420737587,5.052642938528007,30.82999992370605,-1.0645304193739398,31.06999969482422,-1.2745169904183464,31.1299991607666,0.021856073420737587 7881,2004-05-10,29.01000022888184,29.75,28.63999938964844,29.75,144100.0,-0.024546050701226285,2.00000257749894,0.672726831357491,41.51695618919853,50.459379145936836,1.8695011908419588,1.5315881422420965,2.160130982631056,1.2669112258076858,25.335668077374496,1.110000610351559,-0.13773446498373687,-1.559499931335445,-2.74471530003391,-0.37428456263697996,-2.1521076156846775,-0.9668922469862125,2.63838461914062,12.937089519988493,-53.887218579397484,0.5926076843492318,5,1.2049999237060511,1.5550003051757848,2.2399992942810094,1.7349996566772425,2.1000003814697195,0,0.04308858980137198,1.8059725711520311,29.739999771118164,5.052642938528007,30.82999992370605,-1.0645304193739398,31.06999969482422,0.04308858980137198 7882,2004-05-11,28.84000015258789,29.38999938964844,28.68000030517578,29.229999542236328,143600.0,-0.005860050842905529,-1.00000000000001,0.5270263652367587,32.16630251732583,49.09774129635997,1.8412051096997395,1.6806437560602703,2.3053156046042886,1.3924206469851015,25.315992644261993,0.7099990844726598,-0.09726468873037675,-1.6614999771118164,-3.070841284415117,-0.25215866980851587,-2.3661706307634667,-0.9568293234601661,2.6278815679321283,7.380099252474319,-55.0601148545479,0.7046706536516496,5,1.375,1.6299991607666087,2.5725007057189977,2.0000009536743164,2.6199989318847656,1,0.03952841135980867,2.00000257749894,29.01000022888184,1.8059725711520311,29.739999771118164,5.052642938528007,30.82999992370605,0.03952841135980867 7883,2004-05-12,29.270000457763672,29.3799991607666,28.5,28.85000038146973,231700.0,0.014909857936918014,1.7500081956708977,-1.0769249579404423,34.04254283015008,48.20071575321008,1.2038924930967028,1.2584590586202395,1.8440239472187798,0.989116222776957,25.197202027703625,0.8799991607666016,-0.06513273856345947,-1.1954997062683113,-2.6938280904019187,0.3028286778652962,-1.944663898335115,-0.4463355142015075,2.028208322904053,28.4133106234428,-29.32407619312283,0.7491641920668031,5,0.7299995422363281,1.1299991607666051,2.1550002098083567,1.5700006484985352,2.4200000762939418,2,0.035189571683921006,-1.00000000000001,28.84000015258789,2.00000257749894,29.01000022888184,1.8059725711520311,29.739999771118164,0.035189571683921006 7884,2004-05-13,28.81999969482422,29.170000076293945,28.559999465942386,29.059999465942386,78300.0,-0.015374129002450831,1.652170848312192,-0.5714279226706642,30.93383315292671,46.50773362471123,1.4593339524498248,1.6621521139801345,2.2558920515898855,1.46298813063121,25.38643996490686,0.7100009918212855,-0.1358316130340782,-1.5620004653930657,-3.2309944452315733,0.10699351444543836,-2.3964974553123177,-0.7275034754738137,2.2543523833900885,13.008122516956803,-39.162446307294616,0.8344969899192527,5,1.1800003051757812,1.5799999237060582,2.607501029968269,2.0200014114379883,2.6800003051757812,3,0.04302566912729211,1.7500081956708977,29.270000457763672,-1.00000000000001,28.84000015258789,2.00000257749894,29.01000022888184,0.04302566912729211 7885,2004-05-14,29.21999931335449,29.51000022888184,28.54999923706055,28.8799991607666,119900.0,0.013879237431154712,1.0869541781210836,-1.4166686534900181,35.10053161702086,43.78285787596421,0.9438150783200605,1.2348934472792514,1.8045354718736526,1.0871925887861735,25.340989850922295,0.9600009918212891,-0.21395477399135032,-1.1045007705688512,-2.8526002562618835,0.6435987151241847,-1.9785505134153674,-0.23045102772233506,1.6484045986026743,57.59994506835909,8.717203409090587,0.8740497428465174,5,0.7800006866455114,1.1800003051757884,2.207501411437999,1.6200017929077184,2.2700004577636754,4,0.053730377791463946,1.652170848312192,28.81999969482422,1.7500081956708977,29.270000457763672,-1.00000000000001,28.84000015258789,0.053730377791463946 7886,2004-05-17,28.15999984741211,28.96999931335449,28.10000038146973,28.96999931335449,383400.0,-0.03627650550484185,1.1481469271651377,-2.382350301248766,23.675481526814323,39.33547484470531,1.7382558010850175,2.2296375987932464,2.805927043163699,2.166915026163956,25.027244965270608,1.1199989318847585,-0.2878027187961649,-2.050500202178956,-4.046659507590064,-0.054340896767843816,-3.0485798548845118,-1.0524205494733998,2.518931751588479,4.255281733008786,-36.851575989438956,0.998079652705556,5,1.5650005340576207,1.8100004196166992,3.267500877380378,2.6800012588500977,3.239999771118164,0,0.09197443773515901,1.0869541781210836,29.21999931335449,1.652170848312192,28.81999969482422,1.7500081956708977,29.270000457763672,0.09197443773515901 7887,2004-05-18,28.20000076293945,28.5,28.149999618530273,28.40999984741211,186600.0,0.0014204870647758217,-1.2580569740970897,0.2592582999154699,23.421930015496343,35.51616625394046,1.3845241029402686,2.170162539858211,2.7101208087985036,2.1449942010120715,24.59125983912441,0.35000038146972656,-0.36672020725330157,-1.9274992942810094,-4.113992493317266,0.2589939047552505,-3.0207458937991376,-0.8342526947628812,2.2210377143080535,7.092226403659442,-25.467670298187112,1.0932465995181295,5,1.4549989700317418,1.7449998855590856,3.3099999427795517,2.6400003433227575,3.449998855590824,1,0.10319148115898069,1.1481469271651377,28.15999984741211,1.0869541781210836,29.21999931335449,1.652170848312192,28.81999969482422,0.10319148115898069 7888,2004-05-19,28.0,28.6299991607666,27.95000076293945,28.45000076293945,291700.0,-0.007092225444273459,-1.4727248767157302,2.1428701180744247,24.061428337078524,31.968594166448053,1.2329017290054267,2.2932029642500282,2.8443940944493633,2.3544313882182166,23.890120063635596,0.679998397827152,-0.57123093267721,-2.004000091552733,-4.379864713888793,0.37186453078332704,-3.191932402720763,-0.816067780384703,2.188934667669727,3.205080395995269,-27.014333088593673,1.1879323111680296,5,1.4549999237060547,1.8700008392333984,3.180001258850101,2.840001106262207,3.75,2,0.12357139587402344,-1.2580569740970897,28.20000076293945,1.1481469271651377,28.15999984741211,1.0869541781210836,29.21999931335449,0.12357139587402344 7889,2004-05-20,27.96999931335449,28.5,27.920000076293945,28.20000076293945,257800.0,-0.001071453094482533,-2.5151518654452683,0.5111134658585214,25.919112297593955,30.09312427595613,0.910272369099534,2.2163104636815234,2.8195363045602733,2.3944285171563884,24.02831304317325,0.5799999237060547,-0.8274742219976368,-1.894000720977786,-4.405904282094422,0.61790284013885,-3.1499525015361023,-0.6380489404194698,1.9502632857476065,3.1446058026575816,-27.67056264817561,1.2559517805583171,5,0.865000724792484,1.885001182556156,3.135001182556156,2.8700017929077184,3.409999847412113,3,0.132999689382437,-1.4727248767157302,28.0,-1.2580569740970897,28.20000076293945,1.1481469271651377,28.15999984741211,0.132999689382437 7890,2004-05-21,28.04999923706055,28.20000076293945,27.82999992370605,28.20000076293945,148700.0,0.0028602047075441117,3.9332943390470776,0.652176436929323,20.825136231154175,27.794033169506754,0.631773118211953,2.0251284390887996,2.6896345099314622,2.31477275181636,24.26617863819816,0.37000083923339844,-1.0677708344123005,-1.677500724792477,-4.275061480513404,0.9200600309284503,-2.9762811026529405,-0.3787203469320133,1.590226608848404,19.298195714152488,-9.181130685948535,1.2987803778604634,5,0.6200008392333949,1.7600011825561488,3.055001258850094,2.7900018692016566,3.4500007629394496,4,0.12299468295104976,-2.5151518654452683,27.96999931335449,-1.4727248767157302,28.0,-1.2580569740970897,28.20000076293945,0.12299468295104976 7891,2004-05-24,28.5,28.540000915527344,28.01000022888184,28.28000068664551,134800.0,0.01604280838428318,2.5333244324069777,-1.4666471695234677,25.782706361514386,27.084744707749927,0.11378683789144262,1.4651643316618745,2.1858725754985393,1.861349520292265,24.67731745003854,0.5300006866455043,-1.2960820341162176,-1.1099999427795417,-3.706369991948641,1.4863701063895576,-2.408184967364093,0.1881850818050097,0.8505896983564902,83.7500894070525,56.06375473032976,1.2981850245845503,5,0.1700000762939453,1.3100004196166992,2.557499885559082,2.340001106262207,2.6299991607666016,0,0.10491227267081271,3.9332943390470776,28.04999923706055,-2.5151518654452683,27.96999931335449,-1.4727248767157302,28.0,0.10491227267081271 7892,2004-05-25,29.20000076293945,29.25,28.399999618530273,28.59000015258789,112800.0,0.024561430278577268,1.3943703592267438,2.772738701091556,34.59639332208401,27.146283651298138,-0.5920365243004326,0.6288619825732802,1.4617028415593794,1.1630797090164897,25.080619920857995,0.8500003814697266,-1.370194008056476,-0.30299921035766886,-2.7724599030342176,2.16646148231888,-1.5377295566959432,0.9317311359806055,-1.3700008392333984,96.47892715674755,68.61436385977044,1.234730346338275,5,-0.5300006866455043,0.6099996566772496,1.8574991226196325,1.6400003433227575,1.7999992370605504,1,0.07534242459277785,2.5333244324069777,28.5,3.9332943390470776,28.04999923706055,-2.5151518654452683,27.96999931335449,0.07534242459277785 7893,2004-05-26,29.28000068664551,29.459999084472656,29.03000068664551,29.3700008392334,77400.0,0.0027397233430075385,2.185212919268673,-0.14754108612451663,36.88664740600751,27.807707457196006,-0.7492615996506693,0.4025316076686778,1.3528071786743716,1.084654805023625,25.418394593115373,0.4299983978271449,-1.3835697130786144,-0.11699934005736878,-2.4199961423714385,2.185997462256701,-1.2684977412144036,1.034499061099666,-1.4216007614135826,88.9571478219357,61.674303087344214,1.1514984011570353,5,-0.610000610351566,0.5299997329711879,1.7774991989135707,1.5600004196166957,1.5799999237060476,2,0.08094258457328896,1.3943703592267438,29.20000076293945,2.5333244324069777,28.5,3.9332943390470776,28.04999923706055,0.08094258457328896 7894,2004-05-27,29.559999465942386,29.8700008392334,29.209999084472656,29.5,96400.0,0.009562799615116857,-1.0625013038489621,-0.6666596024245137,48.23529191770732,29.267125268383392,-1.0205771119461424,0.006292384922804928,1.0368990897082533,0.8056398235177049,26.289430931850433,0.6600017547607422,-1.3284075768168897,0.23699951171875355,-1.935102040208502,2.409101063646009,-0.8490512642448742,1.3230502876823813,-1.637535574340827,84.80386107028409,55.14365469208831,1.0860507759636275,5,-0.7099990844726598,0.25000095367431285,1.417500495910648,1.2800016403198207,1.6400012969970632,3,0.0740866229236854,2.185212919268673,29.28000068664551,1.3943703592267438,29.20000076293945,2.5333244324069777,28.5,0.0740866229236854 7895,2004-05-28,29.29999923706055,29.75,29.29999923706055,29.649999618530273,90400.0,-0.008795677725955131,-1.5714301284461984,-5.833391613948796,53.13173673662334,32.540042513917726,-0.8359439371290662,0.17359401563594545,1.2678669228722477,1.0667186702161402,26.624659846788806,0.4500007629394496,-1.3194497797029072,0.04149932861328409,-2.047199782200085,2.1301984394266533,-1.0028502267934023,1.0858488840199705,-1.2606831286010802,69.35476262746431,36.0268366779341,1.0443495554066853,5,-0.44999885559082387,0.5100011825561488,1.5625009536743164,1.5400018692016566,1.210000991821289,4,0.07098976033675553,-1.0625013038489621,29.559999465942386,2.185212919268673,29.28000068664551,1.3943703592267438,29.20000076293945,0.07098976033675553 7896,2004-06-01,30.040000915527344,30.11000061035156,29.35000038146973,29.459999084472656,148800.0,0.025256030639440707,1.1111081676768544,-1.657146282581583,61.538458716942394,36.775212369633955,-1.4317908014248175,-0.6783716652472052,0.5078003075060167,0.3274791458191366,27.009387555549157,0.8100013732910085,-1.2288874727849084,0.8305009841918931,-1.1259993052546378,2.787001273638424,-0.14774916053137233,1.8087511289151585,-1.8908437232214368,95.90645296938337,56.846832404605166,0.9782501447232658,6,-1.0700006484985387,-0.23000049591064453,0.6999993324279856,0.8000001907348633,0.2899990081787074,1,0.048601832222914476,-1.5714301284461984,29.29999923706055,-1.0625013038489621,29.559999465942386,2.185212919268673,29.28000068664551,0.048601832222914476 7897,2004-06-02,30.0,30.190000534057614,29.68000030517578,30.040000915527344,113900.0,-0.0013315883591290545,2.0000000000000417,-0.0689668780089974,57.588344645233555,40.500425292762294,-1.240008828957862,-0.7666759399779153,0.5429767370173764,0.3688157252916042,28.153760287901946,0.5100002288818324,-1.186404297515093,0.8470000267028794,-0.933314654559787,2.627314707965546,-0.04315731392845379,1.7371573673342127,-1.6939753342504424,83.620641461161,41.42919471650943,0.8901573406313334,6,-0.9899997711181676,-0.18999958038330078,0.6900000572204625,0.840001106262207,0.7000007629394496,2,0.03766663869221998,1.1111081676768544,30.040000915527344,-1.5714301284461984,29.29999923706055,-1.0625013038489621,29.559999465942386,0.03766663869221998 7898,2004-06-03,29.46999931335449,30.20000076293945,29.46999931335449,30.15999984741211,94000.0,-0.0176666895548504,-1.1159445929472165,17.249618539004477,56.6462059208876,43.91454680646159,-0.5359176074257483,-0.38228945509470336,1.049644429949371,0.8994787738865746,29.237096290903175,0.7300014495849609,-0.9738922396395644,0.3969993591308558,-1.148985070473028,1.9429837887347396,-0.3759928556710861,1.1699915739327977,-0.9755770607741248,26.262604855831395,-18.80984028719148,0.772992214801942,6,-0.4549989700317383,0.3400011062622106,1.277500629425056,1.3700017929077184,1.3800010681152415,3,0.05191722844568192,2.0000000000000417,30.0,1.1111081676768544,30.040000915527344,-1.5714301284461984,29.29999923706055,0.05191722844568192 7899,2004-06-04,29.770000457763672,30.18000030517578,29.36000061035156,29.739999771118164,111500.0,0.010179882979272303,-1.0759512007861087,-0.04347922235521416,55.741131338889225,47.794101818432146,-0.6188119027302861,-0.8071582507453918,0.7270585494230914,0.6026895531297782,28.997555632435606,0.8199996948242223,-0.7409665845164319,0.7500004768371582,-0.6030003349669926,2.103001288641309,0.07350007093508282,1.4265008827392336,-1.0709087839402187,52.222269317170365,8.373656771607948,0.676500405902076,6,-0.6649999618530273,0.039999961853027344,0.9824995994567907,1.0700006484985352,1.1299991607666016,4,0.036614045543409635,-1.1159445929472165,29.46999931335449,2.0000000000000417,30.0,1.1111081676768544,30.040000915527344,0.036614045543409635 7900,2004-06-07,30.38999938964844,30.54999923706055,29.81999969482422,30.020000457763672,87400.0,0.02082629903766353,1.1159449134504167,12.333015449170441,75.6321426817547,53.33292807623663,-0.9744487490776272,-1.4503228340372765,0.10056270147782342,-0.008064486804219229,27.875696050353415,0.7799987792968786,-0.46960734928907755,1.3374994277954144,-0.11582901274126556,2.7908278683320944,0.6108352075270744,2.0641636480637544,-1.5107986251310699,86.66666666666667,36.24788170280268,0.7266642202683404,6,-0.9149999618530309,-0.7249994277954137,0.46000099182128906,0.450001716613766,0.7000007629394496,0,0.02665355016647064,-1.0759512007861087,29.770000457763672,-1.1159445929472165,29.46999931335449,2.0000000000000417,30.0,0.02665355016647064 7901,2004-06-08,30.26000022888184,30.54999923706055,30.21999931335449,30.5,91300.0,-0.004277695405643267,-1.062489196712223,-0.6486499025702728,73.19816946260505,57.6220143140723,-0.6353530587091782,-1.2879068979211965,0.22370987711251544,0.12732404117776142,26.316267132639183,0.3299999237060618,-0.20381636055100927,1.1450002670288129,-0.4049336914228441,2.69493422548047,0.37003328780298617,1.9199672462546395,-1.1468876782084223,75.63030732390679,18.915936664585253,0.7749669792258284,6,-0.4700002670288086,-0.5950002670288121,0.5900001525878906,0.5800008773803675,0.639999389648434,1,0.00826173159646526,1.1159449134504167,30.38999938964844,-1.0759512007861087,29.770000457763672,-1.1159445929472165,29.46999931335449,0.00826173159646526 7902,2004-06-09,29.979999542236328,30.489999771118164,29.79999923706055,30.399999618530273,91400.0,-0.009253162079564836,1.300000317891225,1.7500019868234131,71.9026291003736,61.512678946779644,-0.260464614280572,-0.9677377049812605,0.48604896599827185,0.40762785687063996,24.56885637736987,0.6900005340576136,0.09301095195359821,0.8079996109008789,-0.7826653945186628,2.3986646163204206,0.012667108191109833,1.603332113610648,-0.6657228554687116,52.100810704245205,-10.911941446684963,0.7953325027097703,6,-0.10000038146972656,-0.3149995803833008,0.870000839233402,0.8600015640258789,1.100000381469723,2,0.011674462535485874,-1.062489196712223,30.26000022888184,1.1159449134504167,30.38999938964844,-1.0759512007861087,29.770000457763672,0.011674462535485874 7903,2004-06-10,30.29999923706055,30.45000076293945,30.209999084472656,30.229999542236328,121800.0,0.010673772505346513,-3.36364266888605,-0.1666659097824345,74.2203569079084,64.39990839013532,-0.4699857977067943,-1.2718230155637862,0.11789216138182468,0.09330791288940077,22.57284999533858,0.47000122070312145,0.36417684069742506,1.076499366760256,-0.5923013664316379,2.74530009995215,0.24209900016430907,1.910899733356203,-0.8127213932519233,78.99157239438259,8.058663211690828,0.8344003665959467,6,-0.375,-0.7099990844726598,0.7400012016296387,0.5400018692016566,1.2400016784667933,3,0.013201370823456848,1.300000317891225,29.979999542236328,-1.062489196712223,30.26000022888184,1.1159449134504167,30.38999938964844,0.013201370823456848 7904,2004-06-14,30.059999465942386,30.56999969482422,30.059999465942386,30.440000534057614,147500.0,-0.007920784724793517,-1.6842041861165802,-5.428610354223056,70.2213175434132,66.29875070200086,-0.1694184808473942,-0.9846457160929951,0.30692020739622805,0.3306239558767885,20.558081826387813,0.5100002288818324,0.5460394331688363,0.7744996070861845,-0.9230710828001172,2.472070296972486,-0.07428573785696813,1.623284952029337,-0.42394062707849045,33.76624341717421,-41.892985916733764,0.8487853449431512,6,-0.09999942779541371,-0.5399999618530309,0.9900012016296387,0.8100013732910156,1.2600002288818324,0,0.02628080271333344,-3.36364266888605,30.29999923706055,1.300000317891225,29.979999542236328,-1.062489196712223,30.26000022888184,0.02628080271333344 7905,2004-06-15,30.790000915527344,30.88999938964844,30.399999618530273,30.399999618530273,156400.0,0.024284812460227734,-1.5128109823791098,-1.02631631782364,71.80951668184062,67.43997936476732,-0.7440846665725651,-1.676975199774219,-0.4756478532655848,-0.3972048441928777,19.010931680214405,0.8299999237060547,0.7323612409222449,1.4260009765624986,-0.399218983104209,3.251220936229206,0.513390996729143,2.338610956395854,-1.004511539709796,90.82582934656662,15.521245570496717,0.9126099798333541,6,-0.6650009155273438,-1.3950014114379883,0.18499946594238637,0.07999992370605824,0.279998779296875,1,0.0035725462725613166,-1.6842041861165802,30.059999465942386,-3.36364266888605,30.29999923706055,1.300000317891225,29.979999542236328,0.0035725462725613166 7906,2004-06-16,30.75,31.0,30.54999923706055,31.0,124100.0,-0.0012991527878510878,2.6000061035155966,-0.6410235092163757,66.88450868570078,68.4728864803748,-0.6624418672145183,-1.5104296345146224,-0.49298591551403703,-0.3518887387422893,17.01484680605091,0.4500007629394496,0.8228652857320959,1.2565000534057624,-0.576545008190255,3.08954511500178,0.3399775226077537,2.173022584203771,-0.7656988216928902,79.1666799121348,6.270326522053807,0.9165225307980095,6,-0.5699996948242188,-1.3350000381469727,-0.1399993896484375,0.03500080108642578,-3.1200008392333984,2,0.011056915531313605,-1.5128109823791098,30.790000915527344,-1.6842041861165802,30.059999465942386,-3.36364266888605,30.29999923706055,0.011056915531313605 7907,2004-06-17,31.11000061035156,31.15999984741211,30.56999969482422,30.899999618530273,77300.0,0.011707336922001987,2.8064591549815727,-0.840003967285142,68.78848228850276,69.8220282989987,-0.9481373159546926,-1.729937081607666,-0.904100727687446,-0.7052251575799957,15.007427865255318,0.5900001525878906,0.9224190638907785,1.4710006713867152,-0.3914700555870603,3.3334713983604907,0.5397653078998275,2.402236034873603,-0.9225596677058725,95.4546163889738,23.574064327459368,0.9312353634868877,6,-0.850000381469723,-1.615000724792477,-0.7200002670288015,-0.5450000762939347,-4.0600013732910085,3,-0.006750272828712545,2.6000061035155966,30.75,-1.5128109823791098,30.790000915527344,-1.6842041861165802,30.059999465942386,-0.006750272828712545 7908,2004-06-18,31.459999084472656,31.59000015258789,31.059999465942386,31.11000061035156,159200.0,0.011250352531482655,-1.3555546136566146,1.666651529050644,69.23074844062796,71.32087464363634,-1.1020622874738564,-1.905106151932614,-1.2931736148526838,-1.0416664275113803,12.942447034912439,0.5300006866455043,0.926604448049261,1.6479991912841783,-0.21623052952466182,3.5122289120930184,0.71588433087976,2.5801140516885965,-1.0780463608736852,91.50320197566322,20.37924190950372,0.9321148604044193,6,-0.7649993896484375,-1.7499990463256836,-1.1174993515014613,-0.894998550415032,-3.6999988555908168,4,-0.012078803935952953,2.8064591549815727,31.11000061035156,2.6000061035155966,30.75,-1.5128109823791098,30.790000915527344,-0.012078803935952953 7909,2004-06-21,31.690000534057614,31.989999771118164,31.45000076293945,31.649999618530273,176400.0,0.007310917237072445,-1.4545486071976392,0.11428882833786334,74.33807114052703,71.17708891683327,-1.1522407022440682,-1.941675695179594,-1.56231672834285,-1.2539211737821354,10.93426909228161,0.5399990081787145,0.9740255399653215,1.6920005798339801,-0.14045098274220535,3.5244521424101656,0.7757747985458856,2.6082263611220746,-1.1200008392333949,81.1321252660089,9.38019124086398,0.9162257812880935,6,-0.7950010299682582,-1.7800006866455043,-1.490000724792477,-1.1949996948242116,-4.239999771118164,0,-0.00473334225315214,-1.3555546136566146,31.459999084472656,2.8064591549815727,31.11000061035156,2.6000061035155966,30.75,-0.00473334225315214 7910,2004-06-22,31.5,31.690000534057614,31.18000030517578,31.690000534057614,142900.0,-0.005995598954105952,4.368408372233261,-4.74990463475143,66.74309177399863,70.45985806254367,-0.8808600872406593,-1.55993616802796,-1.4112488929069862,-1.0431068250291204,8.538521090790525,0.5100002288818324,1.0715910064641747,1.3295000076293952,-0.37597699271684704,3.0349770079756375,0.4767615074562741,2.1822385078025164,-0.6460002899169908,65.97225073677929,-2.6117611054570773,0.8527385001731214,6,-0.6050004959106445,-1.5900001525878906,-1.3000001907348633,-1.004999160766598,-3.9899997711181605,1,-0.005714295402405756,-1.4545486071976392,31.690000534057614,-1.3555546136566146,31.459999084472656,2.8064591549815727,31.11000061035156,-0.005714295402405756 7911,2004-06-23,31.489999771118164,31.649999618530273,31.20000076293945,31.63999938964844,119000.0,-0.0003174675835503349,4.294101807492552,0.7894694574110659,67.20552522741696,69.93795763221515,-0.7577181661661818,-1.3854816744307428,-1.4124085439853857,-1.016610408488443,6.789745895611637,0.44999885559082387,1.1648647962623997,1.1699997901916497,-0.44046601714895317,2.7804655975322525,0.36476688652134825,1.975232693861951,-0.40880004882812315,64.78873428620167,-1.8150370370512974,0.8052329036703009,6,-0.4650001525878906,-1.5799999237060547,-1.2899999618530273,-0.9949989318847621,-3.8699989318847656,2,-0.013337570001482169,4.368408372233261,31.5,-1.4545486071976392,31.690000534057614,-1.3555546136566146,31.459999084472656,-0.013337570001482169 7912,2004-06-24,31.399999618530273,31.739999771118164,31.35000038146973,31.6200008392334,133600.0,-0.0028580550410304273,-1.4374985098824915,1.4666785346438624,74.80718143136347,70.00316035704348,-0.49741697742702584,-1.1828581232345883,-1.3109881193088668,-0.9104699421832123,6.38577455581413,0.38999938964843395,1.1121528668411393,0.9699996948242173,-0.6187503451105414,2.5587497347589725,0.17562467485684152,1.7643747147915931,-0.2199993133544922,36.55914419550908,-33.695605853266045,0.7943750199673776,6,-0.375,-1.489999771118164,-1.5524992942810059,-1.1049985885620046,-3.8999996185302734,3,-0.12006371030459695,4.294101807492552,31.489999771118164,4.368408372233261,31.5,-1.4545486071976392,31.690000534057614,-0.12006371030459695 7913,2004-06-25,31.649999618530273,31.649999618530273,31.36000061035156,31.59000015258789,230000.0,0.007961783536215794,8.666719649044847,-0.27272333194617837,74.47914260751307,70.47625203083236,-0.598745376340382,-1.3135461763454401,-1.5396573687018353,-1.145107127681534,6.323812461937578,0.2899990081787145,1.0889172094589163,1.1014997482299798,-0.4796163158136437,2.6826158122735997,0.3109417162081698,1.8920577802517897,-0.44999885559082387,58.02464484438615,-13.911654468650774,0.7905580320218102,6,-0.4549999237060547,-1.739999771118164,-1.8499994277954102,-1.3549985885620046,-4.430000305175785,4,-0.14533966625315653,-1.4374985098824915,31.399999618530273,4.294101807492552,31.489999771118164,4.368408372233261,31.5,-0.14533966625315653 7914,2004-06-28,31.75,32.0,31.670000076293945,31.85000038146973,160200.0,0.003159569752764879,-1.538458716942376,-1.6666878596179504,70.48191525176398,70.32874076082385,-0.4847895367890942,-1.308133550777839,-1.6328441530750766,-1.2280491801317979,7.112094922565543,0.35000038146972656,1.100882827353793,1.0920001029968276,-0.5041348624865662,2.6881350684802214,0.29393262025513067,1.8900675857385245,-0.3999996185302699,69.5121837754352,-0.5376561097756536,0.798067482741696,6,-0.47500038146972656,-1.8350000381469727,-2.0874996185302734,-1.529998779296875,-3.7900009155273438,0,-0.1256692841297058,8.666719649044847,31.649999618530273,-1.4374985098824915,31.399999618530273,4.294101807492552,31.489999771118164,-0.1256692841297058 7915,2004-06-29,31.3799991607666,31.82999992370605,31.170000076293945,31.75,158000.0,-0.011653569739634606,1.4905622352657708,3.6999942779757977,65.730299153267,70.2004952572201,-0.024916424308798923,-0.8161594464179309,-1.2563201611136279,-0.836741190927409,7.56868948242074,0.6599998474121058,1.0651126529561523,0.6179992675781243,-0.8731761496522665,2.1091746848085116,-0.12758844103706934,1.363586976193318,0.6200008392333984,25.30109684046521,-42.223486682593645,0.7455877086151939,6,-0.09499931335449219,-1.4649991989135742,-2.034998893737793,-1.174998283386227,-3.869998931884762,1,-0.12523895802842155,-1.538458716942376,31.75,8.666719649044847,31.649999618530273,-1.4374985098824915,31.399999618530273,-0.12523895802842155 7916,2004-06-30,31.5,31.60000038146973,31.309999465942386,31.5,154300.0,0.003824118624688566,1.89999809265854,-0.0,72.3529127972795,70.59654309152862,-0.03055487128394674,-0.865549776656664,-1.3705255787430772,-0.934680441910821,7.960042126285213,0.29000091552734375,1.0769139560539607,0.6650001525878899,-0.820289212173634,2.150289517349414,-0.07764452979287029,1.4076448349686501,0.5,39.75903060720334,-28.48899615285724,0.7426446823807619,6,0.029999732971191406,-1.494999885559082,-2.2599997520446777,-1.3399991989135742,-4.100000381469727,2,-0.12666665940057653,1.4905622352657708,31.3799991607666,-1.538458716942376,31.75,8.666719649044847,31.649999618530273,-0.12666665940057653 7917,2004-07-01,31.1299991607666,31.5,30.979999542236328,31.5,104900.0,-0.011746058388361846,1.8108069097413744,-100.0,62.028961790626575,69.7963445748618,0.38284089961381085,-0.4285221760577329,-0.9802112791673636,-0.5533274972715354,8.023826849646188,0.5200004577636719,1.0127191029960656,0.2384993553161614,-1.1982261838424009,1.6752248944747237,-0.4798634142631215,0.9568621248954443,0.8534008407592779,14.705838354145865,-50.02756788559276,0.7183627695792812,7,0.3600006103515625,-0.9299993515014648,-1.8899989128112793,-0.9699983596801758,-4.04999923706055,3,-0.11275292053193764,1.89999809265854,31.5,1.4905622352657708,31.3799991607666,-1.538458716942376,31.75,-0.11275292053193764 7918,2004-07-02,31.0,31.21999931335449,30.989999771118164,31.03000068664551,71700.0,-0.0041760091317458725,-8.19977112340249,0.08108275296799199,64.07183953172961,68.6556521738843,0.4925210408248013,-0.18764261527154957,-0.8506555301745777,-0.41485234259129555,8.443132193323294,0.22999954223632457,0.9959825980235166,0.03200016021728658,-1.2394614805531958,1.3034618009877654,-0.6037306601679546,0.6677309806025278,0.9432639831542957,1.9608283125208033,-63.934832391633535,0.6357308203852396,7,0.48999977111816406,-0.4849996566772461,-1.7599997520446777,-0.8399991989135742,-3.9500007629394496,4,-0.11290322580645162,1.8108069097413744,31.1299991607666,1.89999809265854,31.5,1.4905622352657708,31.3799991607666,-0.11290322580645162 7919,2004-07-06,30.86000061035156,31.170000076293945,30.71999931335449,31.01000022888184,114700.0,-0.004516109343498109,-1.0930160349530746,4.999872846334441,51.27271995860707,66.93672197217413,0.5614454753687603,0.04026840067523807,-0.7224069128526089,-0.26502925229733165,8.911615340474118,0.4500007629394567,0.932230469738446,-0.16249923706055114,-1.304609577510579,0.9796111033894768,-0.7335544072855669,0.4085559331644646,1.0447327951660164,12.612722523884804,-48.05864407569632,0.5710551702250148,7,0.49999904632568715,-0.2550010681152308,-1.6200003623962367,-0.6999998092651332,-3.9500007629394496,1,-0.11795208117319622,-8.19977112340249,31.0,1.8108069097413744,31.1299991607666,1.89999809265854,31.5,-0.11795208117319622 7920,2004-07-07,31.20000076293945,31.20000076293945,30.79999923706055,30.79999923706055,141500.0,0.0110175031063946,1.0,-2.666683620919679,57.37705430622603,65.84466964759737,0.1949123309053924,-0.24868739191142097,-1.070771668348069,-0.5950449590366667,8.959957958322525,0.40000152587889914,0.8431923513518313,0.13700084686279013,-0.9674991139271647,1.2415008076527414,-0.4152491335321855,0.6892508272577658,0.6336485970483388,54.545553065408534,-3.629873434771447,0.5522499803949764,7,0.15999889373779652,-0.5500011444091761,-1.8700003623962367,-1.0399999618530238,-4.270000457763668,2,-0.10384620510379572,-1.0930160349530746,30.86000061035156,-8.19977112340249,31.0,1.8108069097413744,31.1299991607666,-0.10384620510379572 7921,2004-07-08,30.51000022888184,31.20000076293945,30.43000030517578,31.10000038146973,108100.0,-0.022115401191823647,-1.0533345540364294,-1.4749947548112947,41.12426252542903,62.10212310249354,0.8172203137242775,0.48591599417514075,-0.3995827083191976,0.10885296471066752,9.246544046624885,0.7700004577636683,0.6826043365278416,-0.5654996871948192,-1.636897783386143,0.5058984089965044,-1.101198735290481,-0.029800639099157422,1.25683012830795,7.476630516161105,-44.083709415788576,0.5356990480956618,7,0.7049999237060511,0.1649999618530238,-1.1799998283386266,-0.3499994277954137,-3.790000915527351,3,-0.09832841617484145,1.0,31.20000076293945,-1.0930160349530746,30.86000061035156,-8.19977112340249,31.0,-0.09832841617484145 7922,2004-07-09,30.32999992370605,30.68000030517578,30.28000068664551,30.60000038146973,81200.0,-0.005899714972974479,-1.1621663419009842,0.4576277761613931,32.39879332155644,57.426528737387244,0.926959191490841,0.7309585133350751,-0.2566700243101465,0.2992903142685108,9.934736176354331,0.3999996185302699,0.5803640210760008,-0.7630000114440953,-1.7684608996017452,0.24246087671355454,-1.2657304555229203,-0.2602695673652704,1.329884029322617,5.319075543290074,-39.48729574319733,0.5027304440788257,7,0.8100004196167028,0.3500003814697301,-0.9399995803832972,-0.16999912261962535,-3.340000152587887,4,-0.09660403272489548,-1.0533345540364294,30.51000022888184,1.0,31.20000076293945,-1.0930160349530746,30.86000061035156,-0.09660403272489548 7923,2004-07-12,30.70000076293945,30.71999931335449,30.20000076293945,30.34000015258789,110100.0,0.012199170463703224,1.6000076294382335,-1.333333333333285,35.22390252151173,53.50897176735922,0.4559807297542733,0.4136703883324131,-0.6621579670874205,-0.0596126753252193,10.707434987707847,0.5199985504150391,0.47861940889592347,-0.41299924850464365,-1.3666204101630122,0.5406219131537213,-0.8898098293338279,0.06381133232454061,0.821894863450904,50.0,9.384235636474365,0.47681058082918265,7,0.3149995803833008,-0.020000457763668322,-1.290000438690182,-0.5399999618530238,-3.579999923706051,0,-0.1179153338524801,-1.1621663419009842,30.32999992370605,-1.0533345540364294,30.51000022888184,1.0,31.20000076293945,-0.1179153338524801 7924,2004-07-13,30.85000038146973,30.95000076293945,30.6299991607666,30.70000076293945,98200.0,0.0048859809381944785,-1.2068861192409897,0.4166649006061358,40.18128437617958,50.670192347682836,0.18426827236032395,0.3435017648385319,-0.8350277379061701,-0.19896658201164996,11.084853350549862,0.320001602172848,0.3529285008212284,-0.30249967575072745,-1.12951356273852,0.5245142112370651,-0.7160066192446237,0.11100726774316882,0.5132678613065167,64.99996185302805,26.451841019773184,0.4135069434938959,7,0.05000019073485973,-0.17000007629394887,-1.4375000000000036,-0.6899995803833043,-3.270000457763679,1,-0.1231766968369854,1.6000076294382335,30.70000076293945,-1.1621663419009842,30.32999992370605,-1.0533345540364294,30.51000022888184,-0.1231766968369854 7925,2004-07-14,30.899999618530273,31.04999923706055,30.6299991607666,30.75,79100.0,0.0016207207922944722,-1.1538393822167412,0.9999999999999526,41.19403358980989,47.20809465796399,0.06595680965177664,0.3184953076531052,-0.8932805756592614,-0.23073608808263657,11.764713636248496,0.42000007629394887,0.20419462696944635,-0.25800037384033203,-1.0762806902566027,0.5602799425759386,-0.6671405320484673,0.1511397843678033,0.32367652666555813,69.99988555908239,33.334670638238414,0.40914015820813554,7,-0.049999237060546875,0.0,-1.4424991607666016,-0.7399988174438477,-3.520000457763672,2,-0.1291262077791554,-1.2068861192409897,30.85000038146973,1.6000076294382335,30.70000076293945,-1.1621663419009842,30.32999992370605,-0.1291262077791554 7926,2004-07-15,31.09000015258789,31.209999084472656,30.79999923706055,30.899999618530273,85800.0,0.006148884673243815,-1.1025563277303316,1.2666734483679412,45.507257594144185,45.37234974724373,-0.2104493379651693,0.16366389187340147,-1.103359374881066,-0.4021749958806353,12.168524916137326,0.4099998474121058,0.07475132109130556,-0.08499984741211009,-0.8814257704036024,0.7114260755793822,-0.483212808907858,0.31321311408363783,-0.889999389648441,88.11889789058226,49.315321420518764,0.39821296149574625,7,-0.3800001144409215,-0.1900005340576172,-1.5200004577636719,-0.9299993515014648,-3.1300010681152344,3,-0.1338050764552935,-1.1538393822167412,30.899999618530273,-1.2068861192409897,30.85000038146973,1.6000076294382335,30.70000076293945,-0.1338050764552935 7927,2004-07-16,30.899999618530273,31.149999618530273,30.739999771118164,31.09000015258789,60100.0,-0.006111306951595563,1.645164862886008,-1.0,38.938063553471565,42.579707971881724,-0.06314568123216446,0.35534366581039833,-0.9396050286347162,-0.1897391056693607,12.360669164981484,0.4099998474121094,-0.02511064308541222,-0.2645003318786614,-1.070019838609248,0.5410191748519253,-0.6672600852439565,0.13825942148663373,-0.6797988891601605,69.30693256283885,31.574193820199127,0.4027597533652941,7,-0.19499969482421875,0.0,-1.172499656677246,-0.7399988174438477,-2.989999771118164,4,-0.13527509245239921,-1.1025563277303316,31.09000015258789,-1.1538393822167412,30.899999618530273,-1.2068861192409897,30.85000038146973,-0.13527509245239921 7928,2004-07-19,31.07999992370605,31.15999984741211,30.6299991607666,30.75,70200.0,0.005825252666599834,1.1632691192327005,-1.736836821763772,40.34582892912086,41.36560896860548,-0.2577050433593726,0.15327351638044817,-1.1423667838364473,-0.3551308634302117,11.954668679087495,0.5300006866455078,-0.16241229828496628,-0.06550006866455504,-0.8595163097629097,0.7285161724337996,-0.4625081892137324,0.3315080518846223,-0.8400032272338862,77.58634864364413,42.061127106178084,0.39700812054917706,7,-0.37499999999999645,-0.05000019073485973,-1.3075003623962367,-0.9199991226196254,-3.340000152587887,0,-0.13159588682843815,1.645164862886008,30.899999618530273,-1.1025563277303316,31.09000015258789,-1.1538393822167412,30.899999618530273,-0.13159588682843815 7929,2004-07-20,31.540000915527344,31.540000915527344,30.86000061035156,31.07999992370605,60200.0,0.01480054674872866,1.956516691337769,1.3939427217293556,52.247213585881774,40.795626666345,-0.6829205330045838,-0.3357556225561851,-1.6125161720758285,-0.8000951818686204,10.866764260265752,0.6800003051757848,-0.22411839937025135,0.40200090408325195,-0.3729651260115041,1.176966934178008,0.014517889035872145,0.7894839191306318,-1.2806041712951703,100.0,60.571533045731044,0.3874830150473781,7,-0.6700000762939453,-0.5100011825561523,-1.782501220703125,-1.380000114440918,-3.820001602172855,1,-0.1401395037410399,1.1632691192327005,31.07999992370605,1.645164862886008,30.899999618530273,-1.1025563277303316,31.09000015258789,-0.1401395037410399 7930,2004-07-21,31.31999969482422,31.60000038146973,31.190000534057614,31.540000915527344,202400.0,-0.0069753079999061995,1.4117627259365553,-0.47826249207000415,47.540981897924645,41.50859548551119,-0.49629847645118375,-0.1369526327466346,-1.3702896802295754,-0.5712934115887975,10.309830991743105,0.4099998474121165,-0.2907348534719745,0.1909996986389153,-0.5703258129866633,0.9523252102644939,-0.189663057173874,0.5716624544517046,-1.0093787837402388,71.13398615699204,30.43588369183597,0.3806627558127891,7,-0.4199991226196289,-0.2199993133544922,-1.5799999237060547,-1.159998893737793,-3.869998931884769,2,-0.11941250981992257,1.956516691337769,31.540000915527344,1.1632691192327005,31.07999992370605,1.645164862886008,30.899999618530273,-0.11941250981992257 7931,2004-07-22,31.06999969482422,31.38999938964844,30.75,31.21999931335449,107200.0,-0.007982120128861792,1.6122436269224099,0.6818126647246336,49.15255059184334,43.370124071098616,-0.17713661345941745,0.08429029547306044,-1.0769775263387515,-0.31705069682504217,9.763947409380561,0.639999389648441,-0.3001571684584192,-0.03800029754638601,-0.7803321476471403,0.7043315525543683,-0.40916622259676316,0.33316562750399115,-0.6820160155170925,45.360822715117024,1.3180790360926977,0.3711659250503777,7,-0.1699991226196289,0.030000686645507812,-1.309999942779541,-0.909998893737793,-3.299999237060547,3,-0.11876409946255373,1.4117627259365553,31.31999969482422,1.956516691337769,31.540000915527344,1.1632691192327005,31.07999992370605,-0.11876409946255373 7932,2004-07-23,27.6299991607666,28.51000022888184,27.5,28.5,997400.0,-0.11071775242504,1.2696601281136248,5.800020345103961,25.40146879677006,42.27874254612731,3.173297953506868,3.401781426066556,2.372735506687853,3.0992486152252923,10.280214409476143,3.5699996948242188,-0.4493768172190542,-3.2895008087158217,-5.001261955656574,-1.5777396617750732,-4.145381382186198,-2.4336202352454457,3.9700012207031286,3.1707109432024163,-44.28683958600277,0.8558805734703745,7,1.9200010299682617,2.1200008392333984,2.1675009727478027,2.530001640319824,0.12000083923339844,4,0.011943537232336876,1.6122436269224099,31.06999969482422,1.4117627259365553,31.31999969482422,1.956516691337769,31.540000915527344,0.011943537232336876 7933,2004-07-26,27.04999923706055,27.95000076293945,26.959999084472656,27.70000076293945,269300.0,-0.02099167359113152,-1.3855409504549965,0.7471274699592798,23.868320294124004,40.466190981454474,3.55493606844437,3.815092887198343,2.942046214353347,3.6465051931735353,10.933407581397049,0.9900016784667933,-0.5089588256371762,-3.6395007133483865,-6.036845980637278,-1.2421554460594955,-4.838173346992832,-2.440828079703941,4.468001136779787,1.9396579187626666,-47.86315690365235,1.1986726336444447,7,2.230000495910641,2.4300003051757777,2.8275008201599086,3.1100015640258754,0.8000011444091797,0,0.03179299943096825,1.2696601281136248,27.6299991607666,1.6122436269224099,31.06999969482422,1.4117627259365553,31.31999969482422,0.03179299943096825 7934,2004-07-27,27.76000022888184,27.8700008392334,27.04999923706055,27.04999923706055,314600.0,0.026247726870488597,-1.3098604413759656,-1.092306653990176,27.545704746132373,38.94970999882365,2.6379302821758195,2.941665225139321,2.243892980659769,2.907078064841407,11.087792057156625,0.820001602172848,-0.5128248755171327,-2.729999732971187,-5.403881552383904,-0.05611791355847018,-4.066940642677544,-1.3930588232648304,3.5756800933837916,17.241399154929756,-30.64119494501765,1.3369409097063578,7,1.519999504089352,1.7199993133544886,2.442499637603756,2.3049993515014613,0.8099994659423793,1,-0.0007204775792064577,-1.3855409504549965,27.04999923706055,1.2696601281136248,27.6299991607666,1.6122436269224099,31.06999969482422,-0.0007204775792064577 7935,2004-07-28,27.45000076293945,27.770000457763672,27.10000038146973,27.770000457763672,171300.0,-0.011167127643603614,3.187504470352599,-0.4507031659256722,28.983533146318962,37.113740615731956,2.689960410397209,3.1011400088069827,2.5494871028165527,3.177087422765208,12.32292162502142,0.6700000762939418,-0.5689488159221128,-2.8434992790222218,-5.804226825095466,0.11722826705101852,-4.323863052058844,-1.3631355059855998,3.7106523098144635,11.060985207931036,-40.20049530608604,1.4803637730366206,7,1.8299989700317418,2.0299987792968786,2.952498912811283,2.614998817443851,1.3699989318847692,2,0.009836012492195234,-1.3098604413759656,27.76000022888184,-1.3855409504549965,27.04999923706055,1.2696601281136248,27.6299991607666,0.009836012492195234 7936,2004-07-29,27.51000022888184,27.770000457763672,27.26000022888184,27.60000038146973,162600.0,0.002185772833325217,1.3720924043221603,0.2812507450587671,30.30727477314292,36.15476408458432,2.3118492466681246,2.874257862071662,2.519860842627299,3.0800745220813788,13.624799129495507,0.5100002288818324,-0.6691152087167218,-2.5839998245239215,-5.734080366914714,0.5660807178668747,-4.15904009571932,-1.0089595533285234,3.482626684340822,35.48391860180388,-20.697149196062533,1.5750402711953977,7,1.769999504089352,1.9699993133544886,2.892499446868893,2.5549993515014613,1.0599994659423793,3,-0.0021810056504252273,3.187504470352599,27.45000076293945,-1.3098604413759656,27.76000022888184,-1.3855409504549965,27.04999923706055,-0.0021810056504252273 7937,2004-07-30,27.6200008392334,27.84000015258789,27.36000061035156,27.51000022888184,166800.0,0.003998568136545311,-1.341462053052201,-1.2222269317169951,27.681171078306633,34.7475798789383,1.885982952895965,2.622258757752192,2.440848338079217,2.935080723121523,15.598451556104976,0.4799995422363317,-0.7900826254413502,-2.2984992980957024,-5.593332855501124,0.996334259309716,-3.9459160767984116,-0.6510825193929932,3.211320960839263,66.66673088705072,9.302945631814964,1.6474167787027096,7,1.659998893737793,1.8599987030029297,2.847498893737793,2.4449987411499023,1.1700000762939453,4,0.005430833235790633,1.3720924043221603,27.51000022888184,3.187504470352599,27.45000076293945,-1.3098604413759656,27.76000022888184,0.005430833235790633 7938,2004-08-02,27.5,27.57999992370605,27.01000022888184,27.520000457763672,177900.0,-0.004344708022707255,7.142888283379058,-0.18182133444306317,25.618645472437706,31.788850088555627,1.6145428804851747,2.5999023327420723,2.597529379308284,3.0158419054869583,17.760541851673644,0.610000610351559,-0.9649741888962247,-2.2435001373291,-5.665800372507249,1.1788000978490487,-3.9546502549181746,-0.5323500197400257,3.1764688914486605,56.97667713489807,0.554906535394629,1.7111501175890738,8,1.7799997329711914,1.9799995422363281,2.9674997329711914,2.4099998474121094,0.6299991607666016,0,0.009090909090909038,-1.341462053052201,27.6200008392334,1.3720924043221603,27.51000022888184,3.187504470352599,27.45000076293945,0.009090909090909038 7939,2004-08-03,27.21999931335449,27.5,27.06999969482422,27.35000038146973,158700.0,-0.010181843150745884,1.0,6.499904634751452,24.084527171366815,29.182577341160307,1.3603649816465442,2.733361973840136,2.9126800615821473,3.260803554440802,19.986266002314814,0.43000030517578125,-1.1272338427538529,-2.3415007591247594,-5.898307795715194,1.2153062774656718,-4.119904277419977,-0.563097240829542,3.307810785815132,25.30109684046446,-28.188520418542062,1.778403518295216,8,1.9549999237060582,2.2600002288818395,3.3325004577636754,2.6900005340576207,0.9600009918212926,1,0.023144786333853862,7.142888283379058,27.5,-1.341462053052201,27.6200008392334,1.3720924043221603,27.51000022888184,0.023144786333853862 7940,2004-08-04,27.959999084472656,28.020000457763672,27.04999923706055,27.149999618530273,205100.0,0.027185885003131238,1.0860191677826947,-6.230713929398997,29.542490960669795,27.00368182658547,0.104629500589418,1.8321173444943035,2.2145748336229722,2.492266826327871,22.009512204088388,0.9700012207031214,-1.3132695558501766,-1.4395009040832534,-4.9771749172683855,2.098173109101875,-3.2083379106758194,0.32933610250931267,2.425098574109086,94.05927131744882,43.09318599001955,1.7688370065925645,8,-0.22499942779541016,1.4350004196166992,2.635000705718994,1.955000877380371,0.220001220703125,2,0.021816903802773124,1.0,27.21999931335449,7.142888283379058,27.5,-1.341462053052201,27.6200008392334,0.021816903802773124 7941,2004-08-05,27.51000022888184,28.01000022888184,27.51000022888184,27.899999618530273,122100.0,-0.016094380197627434,-1.5641065769396767,-0.4814810454161158,28.571442350354033,27.355901110317024,-0.003870602937876555,2.1563996978132494,2.6875958919896945,2.906830503527221,23.466971714388407,0.5,-1.6256438855839654,-1.739499759674068,-5.332882605668988,1.8538830863208524,-3.5361911826715264,0.05719166332339043,2.73809348673554,49.504939276454245,0.8233696591138582,1.79669142299746,8,-0.020000457763675428,1.769999504089352,3.089999675750729,2.404999732971188,0.9400005340576101,3,0.047619027809642,1.0860191677826947,27.959999084472656,1.0,27.21999931335449,7.142888283379058,27.5,0.047619027809642 7942,2004-08-06,27.399999618530273,27.8700008392334,27.21999931335449,27.309999465942386,173400.0,-0.003998568136545533,-3.8148179544779226,-0.2307699831761736,26.530622174862984,27.65171243039913,0.07830855411799575,2.1456455218384534,2.7972485869982364,2.991573558662356,24.835673911185285,0.6500015258789098,-1.938811198087567,-1.7030003547668464,-5.3494211734942,1.943420463960507,-3.526210764130525,0.1202100545968321,2.7165703118413163,38.61379220479988,-6.1466640974425175,1.8232104093636767,8,0.11500072479248047,1.880000114440918,3.3675003051757812,2.515000343322754,0.6900005340576172,4,0.04270073330594837,-1.5641065769396767,27.51000022888184,1.0860191677826947,27.959999084472656,1.0,27.21999931335449,0.04270073330594837 7943,2004-08-09,27.07999992370605,27.649999618530273,27.04999923706055,27.399999618530273,144800.0,-0.011678821141581697,-2.1578878682929683,-3.5555461365661105,21.03896464197969,26.9287413077155,0.45037290108850314,2.2983775020202764,3.1105957375784214,3.2816437546073693,26.19243694313892,0.600000381469723,-2.2857454750917086,-1.842000007629398,-5.513934106170989,1.829934090912193,-3.6779670569001937,-0.006032958358602514,2.9103071728295795,3.0928504011318885,-33.24757287003955,1.8359670492707965,8,0.43500041961670277,2.1999998092651403,3.7649998664855993,2.835000038146976,0.8400001525878942,0,0.06314627018607721,-3.8148179544779226,27.399999618530273,-1.5641065769396767,27.51000022888184,1.0860191677826947,27.959999084472656,0.06314627018607721 7944,2004-08-10,27.04999923706055,27.25,27.020000457763672,27.149999618530273,506800.0,-0.0011078540151411298,-1.87503129284139,0.3125014901175259,21.571243387775354,26.10515355676621,0.41244115969336903,2.1387496740815877,3.124431529774018,3.276446476770804,28.152125009506268,0.22999954223632812,-2.1893194563833873,-1.6820006370544398,-5.327038375446232,1.963037101337349,-3.504519506250336,0.14051823214145642,2.81909553899256,2.9998779296878553,-27.743937137513818,1.8225188691958945,8,0.4650011062622035,2.230000495910641,3.9525008201599086,2.865000724792477,1.3100013732910085,1,0.03992606115220765,-2.1578878682929683,27.07999992370605,-3.8148179544779226,27.399999618530273,-1.5641065769396767,27.51000022888184,0.03992606115220765 7945,2004-08-11,26.90999984741211,27.229999542236328,26.899999618530273,27.10000038146973,301500.0,-0.005175578321519159,-2.1428415727377588,1.899998092658746,21.89189871877754,25.170111772947834,0.5227597752816031,2.07066580006326,3.254687801591615,3.385345633489081,30.474015055730902,0.3299999237060547,-2.0205741954772165,-1.622500038146974,-5.204131005642125,1.9591309293481771,-3.4133155218945497,0.16831544560060152,2.842731100977783,0.9009210255000314,-26.837540058083025,1.7908154837475754,8,0.5500001907348633,2.3400001525878906,4.072499752044678,3.005000114440918,1.510000228881836,2,0.047194368820697274,-1.87503129284139,27.04999923706055,-2.1578878682929683,27.07999992370605,-3.8148179544779226,27.399999618530273,0.047194368820697274 7946,2004-08-12,26.93000030517578,26.979999542236328,26.520000457763672,26.70000076293945,256900.0,0.0007432351496499123,1.7878899973412556,-1.2105205039401656,41.206047730663336,26.67287584543191,0.46023260196481885,1.8161436003886244,3.201119635356715,3.334524534199666,33.37868898783838,0.45999908447265625,-1.923060639890263,-1.394499588012696,-4.83100023141586,2.042001055390468,-3.112749909714278,0.32375073368888607,2.651566763422533,30.370350485808622,-0.4561123696952194,1.7182503217015819,8,0.3400001525878906,2.130000114440918,4.0749993324279785,2.984999656677246,1.4300003051757777,3,0.04641663519624095,-2.1428415727377588,26.90999984741211,-1.87503129284139,27.04999923706055,-2.1578878682929683,27.07999992370605,0.04641663519624095 7947,2004-08-13,26.71999931335449,27.0,26.60000038146973,26.75,149000.0,-0.007798031542574191,-1.9629760449854639,-0.13043802763174514,45.4293671252577,28.87406714018969,0.5913270333105451,1.7886373811771712,3.375710141760912,3.520154416093643,36.29972116885097,0.3999996185302699,-1.8297881441889174,-1.3955005645751974,-4.677441657103181,1.8864405279527858,-3.0364711108391873,0.24546998168879242,2.616642426377055,17.699026913890425,-16.088199238094486,1.640970546263991,8,0.5500011444091832,2.3400011062622106,4.225000858306888,3.1950006484985387,1.730001449584961,4,0.0647455648967894,1.7878899973412556,26.93000030517578,-2.1428415727377588,26.90999984741211,-1.87503129284139,27.04999923706055,0.0647455648967894 7948,2004-08-16,26.989999771118164,27.1299991607666,26.71999931335449,26.71999931335449,113600.0,0.010104807810707106,-2.037030757710567,-8.999809269501245,37.85488996951858,30.404107451095445,0.269741340171457,1.2611747269250984,3.089792660306962,3.2210379644570217,39.03706709759036,0.4099998474121129,-1.747847934247865,-0.9210000991821303,-3.9229288562535736,2.080928657889313,-2.42196447771785,0.5799642793535895,2.121310666055951,64.38350795600032,27.325902146141786,1.500964378535721,8,0.2800006866455078,2.070000648498535,3.9200005531311035,2.9250001907348633,0.8700008392333949,0,0.0407558499739904,-1.9629760449854639,26.71999931335449,1.7878899973412556,26.93000030517578,-2.1428415727377588,26.90999984741211,0.0407558499739904 7949,2004-08-17,27.1200008392334,27.270000457763672,26.940000534057614,27.1200008392334,152600.0,0.004816638355601199,1.2000050862759797,0.0,44.48161324502138,32.06400992713451,0.13864362813169961,0.8253775336561802,2.93538560450002,3.0612635350248496,42.07414182394093,0.32999992370605824,-1.653732925880547,-0.569999027252198,-3.0529598275107332,1.9129617730063373,-1.8114794273814674,0.6714813728770714,1.7840047995878798,80.00005086263022,38.015979590854656,1.2414804001292679,8,0.14499950408935547,1.9399995803833008,3.727499485015869,2.794999122619629,0.7199993133544922,1,0.02949849602892418,-2.037030757710567,26.989999771118164,-1.9629760449854639,26.71999931335449,1.7878899973412556,26.93000030517578,0.02949849602892418 7950,2004-08-18,27.57999992370605,27.65999984741211,27.020000457763672,27.10000038146973,155200.0,0.016961617634140724,1.0,100.0,51.03244290056242,34.559676654935444,-0.42569312323074016,0.07464800142330574,2.4358350866431273,2.5784941841741436,44.83206576213286,0.6399993896484375,-1.5200669075529376,0.07700004577636221,-1.7247546202424395,1.878754711795164,-0.8238772872330387,0.9778773787857631,1.133285300630618,92.98245907563782,48.10343670424291,0.9008773330094006,8,-0.384999275207516,1.480000495910648,3.2100005149841344,2.335000038146976,0.07999992370605824,2,0.028281388281479636,1.2000050862759797,27.1200008392334,-2.037030757710567,26.989999771118164,-1.9629760449854639,26.71999931335449,0.028281388281479636 7951,2004-08-19,27.3799991607666,27.56999969482422,27.26000022888184,27.5,105500.0,-0.007251659299953084,1.3846091772732,-0.250001986823391,46.55170334838019,36.784241229770686,-0.2749904786650923,-0.016834143349477415,2.597335827669525,2.7549691879266973,47.621137578804415,0.31999969482421164,-1.3437966978747795,0.06149930953979421,-0.5923726719918285,0.715371291071417,-0.26543668122601716,0.3884353003056056,1.1578232822442267,73.58482757379726,30.16214913718258,0.3269359907658114,8,-0.28999900817871094,1.6800012588500977,3.4950008392333984,2.535000801086426,0.24000167846679688,3,0.03798396447789454,1.0,27.57999992370605,1.2000050862759797,27.1200008392334,-2.037030757710567,26.989999771118164,0.03798396447789454 7952,2004-08-20,27.959999084472656,28.0,27.420000076293945,27.489999771118164,112300.0,0.021183343370482888,1.1090862431899127,-3.9166335532067076,55.837548216194435,40.65075051579455,-0.8573614476641893,-0.6016927892729029,1.9938083848313326,2.15090490124458,46.711605919160995,0.6200008392333984,-1.2388091382777908,0.6249992370605462,-0.07686296984354968,1.326861443964642,0.27406813360849824,0.9759303405125941,0.41639759971840107,96.87493015084439,52.887860212209276,0.35093110345204714,8,-0.6999988555908203,1.100001335144043,2.845000743865967,1.955000877380371,-0.07999992370605469,4,0.01430620668728988,1.3846091772732,27.3799991607666,1.0,27.57999992370605,1.2000050862759797,27.1200008392334,0.01430620668728988 7953,2004-08-23,27.90999984741211,28.040000915527344,27.649999618530273,27.899999618530273,140700.0,-0.0017882417273866746,1.8888731906837433,0.021277113812065013,59.299196086183386,44.8427452600621,-0.7568344986772608,-0.5101148360293237,2.0088978958657044,2.1595392320623716,45.41138614766896,0.3900012969970703,-1.0819246445073745,0.5319999694824205,-0.2010283200040277,1.2650282589688686,0.16548582473919637,0.8985141142256445,0.31788513866475654,88.1817251789006,40.10300963404799,0.3665141447432247,8,-0.6299991607666016,1.1500005722045898,2.8924999237060547,2.005000114440918,-0.129999160766598,0,0.0193479368856897,1.1090862431899127,27.959999084472656,1.3846091772732,27.3799991607666,1.0,27.57999992370605,0.0193479368856897 7954,2004-08-24,27.739999771118164,28.13999938964844,27.6299991607666,27.8700008392334,187100.0,-0.0060910095744665105,-1.9142679643818798,-12.999809269502194,46.496827667477596,47.57662625436211,-0.5349170642604086,-0.36015532129295025,2.1490301611525062,2.2872449102357315,43.96647833278682,0.5100002288818395,-0.8964614572189511,0.36299991607666016,-0.3678855456484946,1.093885377801815,-0.002442814785915459,0.7284426469392358,-1.2199993133544922,64.28571428571408,21.113472902509322,0.36544273086257667,8,-0.4099998474121094,1.3200006484985352,3.127500057220459,2.1750001907348633,0.0400009155273473,1,0.004325913490393685,1.8888731906837433,27.90999984741211,1.1090862431899127,27.959999084472656,1.3846091772732,27.3799991607666,0.004325913490393685 7955,2004-08-25,27.71999931335449,27.95000076293945,27.60000038146973,27.79999923706055,161800.0,-0.000720997041409488,-1.1875175089854666,0.6153789723877421,53.874517708762816,48.9842340297065,-0.4335248512903149,-0.3361233345935837,2.114780862147274,2.2599344745034458,42.46011575221292,0.35000038146971946,-0.6292515470117443,0.3294995307922335,-0.41687330340813844,1.0758723649926054,-0.04368688630795248,0.7026859478924194,-1.1675988769531216,52.27267308663408,9.492455661932716,0.3731864171001859,8,-0.34999942779540305,1.3400011062622106,3.2300009727478063,2.1950006484985387,0.3299999237060618,2,0.004329034711613167,-1.9142679643818798,27.739999771118164,1.8888731906837433,27.90999984741211,1.1090862431899127,27.959999084472656,0.004329034711613167 7956,2004-08-26,27.45000076293945,27.88999938964844,27.43000030517578,27.8799991607666,160900.0,-0.00974020768770234,1.0444455747279737,5.374985098824162,50.871099822091544,49.58887099602137,-0.09164457828711292,-0.0746791032961589,2.3275632829417496,2.478975102980222,40.967025281890116,0.4599990844726598,-0.36547622485571196,0.06250095367431285,-0.6823302104446007,0.8073321177932264,-0.30991462838514394,0.43491653573376965,-0.8658483474731398,4.166766007835517,-37.52362348929031,0.3724155820594576,8,-0.02000141143798473,1.5049991607666051,3.5499997138977086,2.4649991989135778,0.8400001525878942,3,0.007650239658870239,-1.1875175089854666,27.71999931335449,-1.9142679643818798,27.739999771118164,1.8888731906837433,27.90999984741211,0.007650239658870239 7957,2004-08-27,27.770000457763672,27.84000015258789,27.399999618530273,27.5,151100.0,0.011657547757020659,1.1463448673694396,-0.6279103808945002,62.020911712379934,52.273984523005964,-0.2760700164905039,-0.4035555175899752,1.9412805389896164,2.110957624452489,39.556042884128274,0.4400005340576172,-0.07642825232409933,0.3750006675720208,-0.38259927856543996,1.1326006137094815,-0.003799305496709593,0.7538006406407511,-1.1547311028137202,50.00012887494725,3.285827483424626,0.37879997306872953,8,-0.23000049591064453,-0.25500011444091797,3.2300000190734863,2.1449995040893555,0.5399990081787145,4,-0.005401498597683241,1.0444455747279737,27.45000076293945,-1.1875175089854666,27.71999931335449,-1.9142679643818798,27.739999771118164,-0.005401498597683241 7958,2004-08-30,27.75,27.88999938964844,27.60000038146973,27.81999969482422,140300.0,-0.0007202181286993792,1.7619073569481354,-0.2592576894276551,62.23777296420576,54.2468911584709,-0.15301773480107883,-0.38352911040641047,1.8821157044792045,2.0868073234085216,37.791078250198254,0.28999900817871094,0.007970388785963678,0.3425002098083496,-0.43048771509831596,1.1154881347150152,-0.043993752644983175,0.7289941722616824,-1.1042360443560781,47.29736347632416,-4.742182909913176,0.38649396245333334,8,-0.1700000762939453,-0.4200000762939453,1.9000000953674316,2.0,0.8099994659423864,0,0.004684654442039804,1.1463448673694396,27.770000457763672,1.0444455747279737,27.45000076293945,-1.1875175089854666,27.71999931335449,0.004684654442039804 7959,2004-08-31,27.85000038146973,28.0,27.6200008392334,27.76000022888184,185200.0,0.0036036173502604907,-1.0540554473002812,-1.2857220708446866,66.66666666666666,55.98402713248248,-0.15486352732769504,-0.4573605093100568,1.695065058487348,1.9418314328515258,35.83422406847566,0.37999916076660156,0.09613487671328613,0.4110005378723187,-0.3809297294486633,1.2029308051933008,0.015035404211829473,0.806965671532808,-1.1743517171457185,75.00007947280977,15.810579970005776,0.3959651336604903,8,-0.15000057220458984,-0.5200004577636754,1.5299992561340297,1.629999160766598,0.20999908447265625,1,-0.0025134539987580196,1.7619073569481354,27.75,1.1463448673694396,27.770000457763672,1.0444455747279737,27.45000076293945,-0.0025134539987580196 7960,2004-09-01,28.56999969482422,28.56999969482422,27.899999618530273,28.0,213000.0,0.025852757755563616,1.3508787193318252,6.3333192048488955,73.29544284619723,58.95555374335103,-0.8042372740630128,-1.1903466306398016,0.9007123698832977,1.182183492004384,34.42554433787907,0.7199993133544886,0.2191732230822261,1.1004998207092278,0.1865039930472534,2.014495648371202,0.6435019068782424,1.5574977345402132,-1.8650640159937169,100.0,35.62982118046894,0.4569979138309869,9,-0.5850000381469727,-1.0249996185302734,0.809999942779541,0.9099998474121094,-0.5499992370605469,2,-0.02765134814901049,-1.0540554473002812,27.85000038146973,1.7619073569481354,27.75,1.1463448673694396,27.770000457763672,-0.02765134814901049 7961,2004-09-02,28.81999969482422,28.940000534057614,28.53000068664551,28.70000076293945,115700.0,0.008750437615345552,1.2777730682829707,0.21052455461713088,79.49439180482894,61.584091919865976,-0.9258557296824534,-1.409435191431605,0.5780533975375306,0.9077968342359028,33.18177217504677,0.40999984741210227,0.32245343170922425,1.2849998474121094,0.18912246965467006,2.3808772251695487,0.7370611585333897,1.832938536290829,-2.0404614553539666,92.20774234460093,21.02790673942725,0.5479386888787199,9,-0.6499996185302734,-1.0899991989135742,0.559999942779541,0.6599998474121094,-0.5100002288818324,3,-0.026717573418363116,1.3508787193318252,28.56999969482422,-1.0540554473002812,27.85000038146973,1.7619073569481354,27.75,-0.026717573418363116 7962,2004-09-03,28.56999969482422,29.04999923706055,28.459999084472656,28.82999992370605,81700.0,-0.00867453166714982,-1.4583265450470824,-2.1666878596177974,72.31638935569853,63.03044672758989,-0.6484153056310724,-1.1249649935369845,0.7538927505567052,1.1435245468972397,31.687738579781172,0.5900001525878942,0.36862235401348187,0.9764998435974128,-0.21018540638972993,2.1631850935845556,0.38315721860384144,1.5698424685909842,-1.6608337176787238,66.89655716722964,-4.930517467209853,0.5933426249935709,9,-0.3450002670288086,-0.7849998474121094,0.809999942779541,0.9099998474121094,-0.11999893188476918,4,-0.009800447402440793,1.2777730682829707,28.81999969482422,1.3508787193318252,28.56999969482422,-1.0540554473002812,27.85000038146973,-0.009800447402440793 7963,2004-09-07,28.790000915527344,28.940000534057614,28.60000038146973,28.60000038146973,93600.0,0.0077004278282502,-2.578938914822124,-0.7307706415288082,73.0027611899126,65.97555045230489,-0.8163041313044737,-1.2756941858115098,0.4526988041151192,0.9137385572096051,29.970671599675093,0.3700008392333949,0.46168195930076195,1.1110010147094727,-0.16309568440165378,2.385097713820599,0.47395266515390944,1.7480493642650359,-1.7095682775886445,81.81827882267086,10.569598068299655,0.6370483495555634,9,-0.5650014877319336,-1.0050010681152344,0.589998722076416,0.6899986267089844,-0.8800010681152344,1,-0.016672505533894544,-1.4583265450470824,28.56999969482422,1.2777730682829707,28.81999969482422,1.3508787193318252,28.56999969482422,-0.016672505533894544 7964,2004-09-08,28.1299991607666,28.989999771118164,28.1200008392334,28.70000076293945,141600.0,-0.022924686827807017,-1.9491576929418193,-3.0000000000000373,57.18014326521998,66.34284218080012,-0.10634666746567945,-0.5593090583258515,1.0189407325562527,1.5520347537110304,27.86876417890526,0.8699989318847656,0.4570060329988941,0.3969992637634263,-0.8562256204507435,1.650224147977596,-0.22961317834365857,1.0236117058705112,-0.8920011948981532,19.999966828708367,-46.49607128558374,0.6266124421070858,9,0.0950002670288086,-0.3449993133544922,1.2500004768371582,1.3500003814697266,-0.019998550415042615,2,0.015286182652131552,-2.578938914822124,28.790000915527344,-1.4583265450470824,28.56999969482422,1.2777730682829707,28.81999969482422,0.015286182652131552 7965,2004-09-09,28.18000030517578,28.45000076293945,28.10000038146973,28.20000076293945,214200.0,0.001777502520473595,-2.888886534141557,0.03508842376482191,60.869574231320804,67.45378378182559,-0.09413382111167579,-0.536809038620639,0.8857557128462368,1.4823144869355076,25.562613171464637,0.35000038146971946,0.44347416581762644,0.38350038528442454,-0.8219307561581815,1.5889315267270305,-0.21921518543688023,0.9862159560057293,-0.797042237611965,8.421054744986806,-54.81632261923552,0.6027155707213037,9,0.044999122619628906,-0.3950004577636719,1.1474990844726562,1.2999992370605469,0.14999961853026988,3,-0.0042583689827482285,-1.9491576929418193,28.1299991607666,-2.578938914822124,28.790000915527344,-1.4583265450470824,28.56999969482422,-0.0042583689827482285 7966,2004-09-10,28.18000030517578,28.29999923706055,27.920000076293945,28.29999923706055,138000.0,0.0,5.333375719235466,5.999809269503436,53.548404165646325,66.51239405441075,0.022692702236241757,-0.4620501588258108,0.7969881886484131,1.4612774766064653,22.93927095928529,0.3799991607666051,0.5015872352208852,0.32100038528442454,-0.8233386413864032,1.4653394119552523,-0.25116912805098934,0.8931698986198384,-0.6636789440522257,23.008886900893682,-34.487535347047896,0.5721695133354139,9,0.14499950408935902,-0.3950004577636719,0.38499927520751953,1.2999992370605469,0.15999984741210938,4,-0.005677780187345216,-2.888886534141557,28.18000030517578,-1.9491576929418193,28.1299991607666,-2.578938914822124,28.790000915527344,-0.005677780187345216 7967,2004-09-13,28.45000076293945,28.57999992370605,28.149999618530273,28.149999618530273,105800.0,0.009581279447824498,-1.866657765740311,-2.500031789426733,58.13253531176493,66.05625653747289,-0.1572414855887203,-0.627995530342286,0.4514554994031066,1.1808574211608978,20.069787146851166,0.4300003051757777,0.5460637248229929,0.5045007705688427,-0.5339693036859394,1.5429708448236248,-0.01473426655854837,1.0237358076962337,-0.8109851717409349,49.53278858014755,-3.913519844595214,0.5192350371273907,9,-0.11500072479247692,-0.6650009155273402,-0.06500101089477184,1.0299987792968786,-0.2700004577636683,0,-0.0049209593406913665,5.333375719235466,28.18000030517578,-2.888886534141557,28.18000030517578,-1.9491576929418193,28.1299991607666,-0.0049209593406913665 7968,2004-09-14,28.09000015258789,28.68000030517578,28.06999969482422,28.5,139500.0,-0.012653799673022048,-1.711109227313186,-1.3666609446426121,54.98575467612334,64.75837742741251,0.28615201181434813,-0.19116120440438777,0.7343742314255906,1.5184993260187625,17.440199581858867,0.6100006103515625,0.6184687990216915,0.08950014114379812,-0.8474484372756521,1.0264487195632483,-0.3789741480659288,0.557974430353525,-0.3381058697204118,15.887862128958194,-34.69247289957089,0.46847428920972534,9,0.38499927520751953,-0.30500030517578125,0.30749988555908203,1.3899993896484375,0.020000457763668322,1,0.012815970395015919,-1.866657765740311,28.45000076293945,5.333375719235466,28.18000030517578,-2.888886534141557,28.18000030517578,0.012815970395015919 7969,2004-09-15,27.920000076293945,28.09000015258789,27.8700008392334,28.09000015258789,88700.0,-0.006051978475275388,1.5882260543706312,0.414634486736944,52.73224812600584,62.47357801405792,0.5220219437608584,0.0441072075533242,0.8282410415775985,1.6601350017848304,14.973345594178934,0.2199993133544922,0.6285523811815672,-0.12049989700317454,-0.9626895920608192,0.7216897980544701,-0.5415947445319986,0.30059495052564955,-0.06425739709101919,6.172749385998168,-42.36792768969608,0.42109484752882315,9,0.5399999618530273,-0.13500022888183594,0.47749996185302734,1.5599994659423828,0.22999954223632812,2,-0.00035817438590646233,-1.711109227313186,28.09000015258789,-1.866657765740311,28.45000076293945,5.333375719235466,28.18000030517578,-0.00035817438590646233 7970,2004-09-16,28.36000061035156,28.45000076293945,28.04999923706055,28.04999923706055,119100.0,0.015759331405991173,-1.5806435734941375,-1.8235366715658907,61.87987605738175,60.516409597674894,0.054870628228218976,-0.352536163460055,0.3046894849108419,1.1938810127017199,13.436182158757104,0.5300006866455043,0.6541108395233124,0.2805006027221637,-0.5439541580344311,1.1049553634787586,-0.13172677765613372,0.6927279831004611,-0.4899997711181605,60.49383878890302,6.078254909503649,0.4122273803782982,9,0.09999942779541371,-0.5750007629394496,0.03749942779541371,1.1199989318847692,-0.35000038146971946,3,-0.00881523253242622,1.5882260543706312,27.920000076293945,-1.711109227313186,28.09000015258789,-1.866657765740311,28.45000076293945,-0.00881523253242622 7971,2004-09-17,28.420000076293945,28.6299991607666,28.10000038146973,28.3799991607666,105700.0,0.002115636976414148,1.304347104970711,0.1290346397588167,59.10362230066503,59.04832436933784,-0.07580773864381385,-0.34849392697230286,0.18235773707878877,1.1065927599028313,11.93061363940559,0.5299987792968714,0.6633872078242575,0.2885000228881829,-0.47944400143176225,1.056444047208128,-0.09547198927178968,0.6724720350481554,-0.5499992370605469,67.90118514716028,12.393071734302602,0.3839720121599725,9,0.010000228881835938,-0.6350002288818359,-0.06500005722045898,1.0299997329711914,-0.30999946594238637,4,-0.003166789315492191,-1.5806435734941375,28.36000061035156,1.5882260543706312,27.920000076293945,-1.711109227313186,28.09000015258789,-0.003166789315492191 7972,2004-09-20,28.36000061035156,28.60000038146973,28.29999923706055,28.40999984741211,55900.0,-0.0021111705060280483,-2.5293840457759806,-1.249952317375637,58.44875155995562,57.43121218823151,-0.054455907347968235,-0.27087894718559724,0.1838454011072166,1.1308536046480242,11.28587603489913,0.3000011444091797,0.573652621055615,0.20850048065185334,-0.5614695088474839,0.9784704701511906,-0.1764845140978153,0.593485475401522,-0.39559989929198736,60.49383878890302,3.7840692438494017,0.38498499474966796,9,0.0699996948242223,-0.5350008010864187,-0.1950001716613734,0.899999618530277,0.10999870300292969,0,-0.0007052347437668249,1.304347104970711,28.420000076293945,-1.5806435734941375,28.36000061035156,1.5882260543706312,27.920000076293945,-0.0007052347437668249 7973,2004-09-21,28.45000076293945,28.690000534057614,28.28000068664551,28.28000068664551,98100.0,0.0031734890920644965,-3.8235254518732456,-3.4000534065762547,58.333328918179525,57.559343927449234,-0.22099722510411368,-0.33555329720478255,0.023244811776784502,1.004317331422687,10.749261550504968,0.40999984741210227,0.4321998115465142,0.27150058746337535,-0.5006809660079554,1.0436821409347061,-0.11459018927228826,0.657591364199039,-0.3987521697997991,70.73172433684707,15.660751020615123,0.38609077673566455,9,-0.17000007629394176,-0.56500148773193,-0.285000324249264,0.8099994659423864,0.5599994659423899,1,-0.00949034975476648,-2.5293840457759806,28.36000061035156,1.304347104970711,28.420000076293945,-1.5806435734941375,28.36000061035156,-0.00949034975476648 7974,2004-09-22,27.86000061035156,28.40999984741211,27.85000038146973,28.399999618530273,107400.0,-0.02073814188983991,-1.0000000000000127,-3.176463328434221,39.769480487357036,55.21488906700882,0.365066605557157,0.2781593451890565,0.5294973703681762,1.5597277721863527,10.058047222526753,0.6000003814697195,0.31947176838415814,-0.3244996070861852,-1.0840971498357703,0.43509793566339994,-0.7042983784609795,0.05529916428860915,1.1899986267089915,1.1905032220553764,-46.20627168747571,0.37979877137479257,9,0.4099998474121129,0.13499927520752308,0.3049998283386266,1.399999618530277,1.2399997711181712,2,0.008973438425091462,-3.8235254518732456,28.45000076293945,-2.5293840457759806,28.36000061035156,1.304347104970711,28.420000076293945,0.008973438425091462 7975,2004-09-23,27.84000015258789,28.09000015258789,27.790000915527344,27.959999084472656,89300.0,-0.0007178915048636769,-1.7272979487090565,0.22222065238507174,34.87657591470159,53.14024148357051,0.37075496247499373,0.3242345947626788,0.4621792616410403,1.5518562839605323,9.259703890506401,0.2999992370605469,0.17527629896404306,-0.35050010681152344,-1.0964215394930363,0.39542132586998946,-0.7234608231522799,0.02246060952923301,1.1859991073608427,5.5554731392216965,-34.67874579358972,0.37296071634075584,9,0.40000057220458984,0.19499969482421875,0.32250022888183594,1.4200000762939453,1.6199989318847656,3,0.011135038227130467,-1.0000000000000127,27.86000061035156,-3.8235254518732456,28.45000076293945,-2.5293840457759806,28.36000061035156,0.011135038227130467 7976,2004-09-24,27.65999984741211,27.88999938964844,27.51000022888184,27.649999618530273,93200.0,-0.0064655281677162835,-1.6206928303178032,-0.08333598245223639,35.646716357921406,50.64181715536568,0.5243803326279348,0.548917447309254,0.5448438391422314,1.6957891098293878,8.344974309740355,0.37999916076660156,0.13908391637723838,-0.5410003662109375,-1.2479255725312086,0.16592484010933362,-0.8944629693710731,-0.18753776305080194,1.3165594787597676,12.711828791258304,-23.152181017409724,0.353462603160135,9,0.4400005340576172,0.4949998855590856,0.4675006866455078,1.6000003814697266,2.049999237060547,4,0.012653665343475229,-1.7272979487090565,27.84000015258789,-1.0000000000000127,27.86000061035156,-3.8235254518732456,28.45000076293945,0.012653665343475229 7977,2004-09-27,27.6200008392334,27.790000915527344,27.440000534057614,27.51000022888184,92000.0,-0.0014460957483501957,-1.8000030517577614,10.999809269501839,30.434804796816536,47.913933835442705,0.4852965083014915,0.6082900193198242,0.49116069805318574,1.6973655165963208,7.380411766950769,0.3500003814697301,0.07969571189008207,-0.573499393463134,-1.3025153003048828,0.15551651337861472,-0.9380073468840102,-0.2089914400422579,1.2685649411010758,14.400024414062784,-15.00454947854579,0.36450795342087444,9,0.4449996948242152,0.6049985885620117,0.4549994468688965,1.6399993896484375,1.179998397827152,0,0.017740758733871154,-1.6206928303178032,27.65999984741211,-1.7272979487090565,27.84000015258789,-1.0000000000000127,27.86000061035156,0.017740758733871154 7978,2004-09-28,27.8799991607666,27.899999618530273,27.54999923706055,27.6200008392334,136200.0,0.00941340744508179,1.3333418104599029,2.363607990012561,45.1737454580803,47.0741002056732,0.21498482455676893,0.37790568980723194,0.13276707185115555,1.4010244177649902,6.398243983552803,0.350000381469723,0.059734262457180165,-0.3200010299682603,-1.0345417938812922,0.3945397339447716,-0.6772714119247745,0.037269351988253874,0.8926813998657224,45.360715275907225,14.156532054255404,0.3572703819565159,9,0.18500137329101207,0.3450002670288086,0.280001163482666,1.3800010681152344,1.5,1,0.0211621294959774,-1.8000030517577614,27.6200008392334,-1.6206928303178032,27.65999984741211,-1.7272979487090565,27.84000015258789,0.0211621294959774 7979,2004-09-29,27.78000068664551,27.940000534057614,27.649999618530273,27.78000068664551,119000.0,-0.0035867459516214506,-1.2307579447752865,0.0,42.424242424242465,44.91236313532439,0.327473268500885,0.49791967651348656,0.11635007658606966,1.4675617813249922,5.606449053172429,0.2900009155273402,-0.006409198518262826,-0.41649951934813956,-1.1389012314358773,0.3059021927395982,-0.7777003753920084,-0.05529866330427069,0.8860654718608352,52.30774648094051,17.468933136901057,0.3612008560438683,9,0.28499984741210227,0.4449987411498988,0.38999986648559215,1.4799995422363246,2.2099990844726527,2,0.044276440310803133,1.3333418104599029,27.8799991607666,-1.8000030517577614,27.6200008392334,-1.6206928303178032,27.65999984741211,0.044276440310803133 7980,2004-09-30,27.78000068664551,28.09000015258789,27.75,27.78000068664551,191700.0,0.0,-10.333079026001583,0.0,42.42424242424246,43.059098704610776,0.2643470997038513,0.4592461338805087,0.004626754403215472,1.451165161504509,5.9192476036676505,0.3400001525878906,-0.03778085346864657,-0.3769995689392047,-1.0998040732714358,0.34580493539302637,-0.7384018211053203,-0.015597316773089176,0.7879802219049381,52.30774648094051,15.312718388347584,0.3614022521661148,9,0.28499984741210227,0.4449987411498988,0.4149994850158656,1.4799995422363246,2.4599990844726527,3,0.047516186544184436,-1.2307579447752865,27.78000068664551,1.3333418104599029,27.8799991607666,-1.8000030517577614,27.6200008392334,0.047516186544184436 7981,2004-10-01,28.04999923706055,28.170000076293945,27.86000061035156,27.95000076293945,178300.0,0.009719170041087688,-1.2142915531334841,100.0,42.424200826808224,41.27859306759439,-0.07113626512466809,0.13555319634994234,-0.3682017240550657,1.1778295692033112,5.603863592206045,0.38999938964843395,-0.0412666432099158,-0.06850099563598278,-0.7212451779486848,0.5842431866767193,-0.3948730867923338,0.25787109552036824,0.4277432415304716,83.5615185640013,46.16330552079438,0.32637209115635074,10,0.015001296997063207,0.17500019073485973,0.1650009155273402,1.2100009918212855,2.659999847412106,4,0.05026737560652661,-10.333079026001583,27.78000068664551,-1.2307579447752865,27.78000068664551,1.3333418104599029,27.8799991607666,0.05026737560652661 7982,2004-10-04,28.290000915527344,28.70000076293945,28.15999984741211,28.70000076293945,115400.0,0.008556209803731285,1.6341517877911318,-4.10006103608726,53.96827439214536,40.793587009146144,-0.3599658720260024,-0.13333709697055696,-0.5994661546538111,0.9385669850950613,5.462617160668329,0.6500015258788991,-0.11775714480268817,0.1855006217956543,-0.4378176376950691,0.8088188812863777,-0.1261585079497074,0.497159751541016,-0.8500003814697301,64.34788666051901,23.227893855014116,0.31165912974536225,10,-0.22000026702881215,-0.0650014877319336,-0.09750127792358398,0.9699993133544922,2.2099990844726562,0,0.050194348638777475,-1.2142915531334841,28.04999923706055,-10.333079026001583,27.78000068664551,-1.2307579447752865,27.78000068664551,0.050194348638777475 7983,2004-10-05,28.309999465942386,28.459999084472656,28.15999984741211,28.45000076293945,67300.0,0.000706912328308329,2.750038743517911,0.34146670512377725,58.227852176152545,42.84451719679009,-0.4491443957777044,-0.20146940023531457,-0.5916169373960365,0.9125654442420981,5.313737596458658,0.2999992370605469,-0.1869162024711315,0.22949924468994354,-0.3146167622203464,0.7736152516002335,-0.04255875876520321,0.5015572481450903,-0.844798927307135,62.85705981620501,16.601150001311623,0.27205800345514547,10,-0.23999881744385476,-0.06499958038330433,-0.7824993133544957,0.9500007629394496,1.8000011444091726,1,0.017308363841816554,1.6341517877911318,28.290000915527344,-1.2142915531334841,28.04999923706055,-10.333079026001583,27.78000068664551,0.017308363841816554 7984,2004-10-06,28.559999465942386,28.57999992370605,28.26000022888184,28.5,207600.0,0.008830802003396476,5.399969482538602,-0.4285636435471378,54.58714111352706,45.03457999665958,-0.6586739894019118,-0.4401709069789739,-0.8331789431918821,0.6651404771706382,6.001191076044374,0.31999969482421164,-0.24734188988460915,0.4579992294311559,-0.126812023099113,1.0428104819614248,0.16559360316601968,0.7504048556962921,-1.0701029228210501,85.26303320390211,39.12238407237111,0.29240562626513456,10,-0.48999881744385476,-0.31499958038330433,-1.1049995422363317,0.7000007629394496,1.9800014495849574,2,0.028711474445300977,2.750038743517911,28.309999465942386,1.6341517877911318,28.290000915527344,-1.2142915531334841,28.04999923706055,0.028711474445300977 7985,2004-10-07,28.059999465942386,28.709999084472656,28.04999923706055,28.649999618530273,164200.0,-0.017507003128492626,-1.163931760762452,-9.833423403375395,43.12974654055822,45.86602779473034,-0.13877940182359438,0.05310046598355811,-0.32038328118699155,1.1584473233361443,6.491980294613329,0.6599998474121058,-0.33106192144953184,-0.03600072860717418,-0.6199041090616859,0.5479026518473376,-0.3279524188344318,0.25595096162008346,-0.5459008384246893,23.529319367029128,-19.03842307282392,0.2919516902272559,10,0.015000343322750354,0.18500041961669567,-0.5449995994567907,1.2000007629394496,3.340000152587887,3,0.06878119536382399,5.399969482538602,28.559999465942386,2.750038743517911,28.309999465942386,1.6341517877911318,28.290000915527344,0.06878119536382399 7986,2004-10-08,28.020000457763672,28.399999618530273,28.01000022888184,28.309999465942386,129300.0,-0.001425481430506137,-1.5161294292095913,0.4915236155562111,43.46152209667935,47.31344082804844,-0.04732025821324726,0.08484830356634632,-0.26972384219045153,1.2083778042978182,6.620837952543546,0.38999938964843395,-0.2926970469361301,-0.06799974441528178,-0.6514414283188685,0.515441939488305,-0.35972058636707516,0.2237210975365116,-0.45806581196777785,1.4286064615622749,-37.26585943017734,0.2917208419517936,10,0.10999870300292969,0.22499942779541016,-0.25500059127807617,1.239999771118164,3.1499996185302734,4,0.07922909625575625,-1.163931760762452,28.059999465942386,5.399969482538602,28.559999465942386,2.750038743517911,28.309999465942386,0.07922909625575625 7987,2004-10-11,28.309999465942386,28.38999938964844,28.04999923706055,28.04999923706055,88500.0,0.010349714612455152,-1.6153834867769505,-0.8965555796715293,47.49997104910561,47.57191033816236,-0.25607945364948037,-0.22785950649332776,-0.5490190017466112,0.9294587246932373,7.196145093796949,0.3699989318847692,-0.22593247699264296,0.2289993286132841,-0.33931844608207484,0.797317103308643,-0.055159558734395375,0.5131582159609636,-0.7021422425994217,42.85710393159714,7.875776985223382,0.2841588873476803,10,-0.13000011444092152,-0.06499958038330433,-0.35999917984009144,0.9500007629394496,2.7100009918212855,0,0.08477568575787253,-1.5161294292095913,28.020000457763672,-1.163931760762452,28.059999465942386,5.399969482538602,28.559999465942386,0.08477568575787253 7988,2004-10-12,28.45000076293945,28.649999618530273,28.20000076293945,28.35000038146973,90600.0,0.004945294935999156,-1.2499964237178807,0.3846165132230222,62.55322326418709,49.80846376482288,-0.3427688809966156,-0.35785502004791425,-0.6726003550600232,0.8046573845321952,7.7992230546903825,0.44999885559082387,-0.14113370902958877,0.3510005950927706,-0.24083502066343243,0.9428362108489736,0.05508278721466908,0.6469184029708721,-0.7980578651512964,62.85732191465348,22.626721843882166,0.295917807878101,10,-0.22000122070312145,-0.23500061035155895,-0.4450011253356898,0.8099994659423864,2.739999771118164,1,0.07205621026664422,-1.6153834867769505,28.309999465942386,-1.5161294292095913,28.020000457763672,-1.163931760762452,28.059999465942386,0.07205621026664422 7989,2004-10-13,27.90999984741211,28.59000015258789,27.85000038146973,28.54999923706055,115400.0,-0.018980699509533072,1.0555514347475847,-6.39996948253878,51.219508953255925,50.785715601379934,0.24318518777554132,0.19115911734530044,-0.11308916995439944,1.3573515163045755,8.234852857810829,0.7399997711181605,-0.0435960330172982,-0.1885003089904771,-0.7809892108608345,0.4039885928798803,-0.4847447599256576,0.10774414194470339,-0.21573470215657764,6.976692608125376,-36.08520502738011,0.2962444509351794,10,0.36999988555908203,0.30500030517578125,0.09499979019165039,1.3500003814697266,3.2000007629394496,2,0.07882482174730066,-1.2499964237178807,28.45000076293945,-1.6153834867769505,28.309999465942386,-1.5161294292095913,28.020000457763672,0.07882482174730066 7990,2004-10-14,28.11000061035156,28.32999992370605,27.8799991607666,28.20000076293945,86200.0,0.007165917736756677,1.571444141689353,0.14062537252938434,57.78549224849686,52.492525759345334,0.10607229587131428,-0.030073200563894176,-0.3147094317167394,1.170058457648512,8.27263185238024,0.4500007629394496,-0.012983819660661311,0.024000453948971767,-0.5556690512572011,0.6036699591551447,-0.26583429865411645,0.31383520655206,-0.3751061075273405,32.50005960470087,-13.80603057108656,0.2898347526030872,10,0.16999912261963246,-0.03500080108642223,-0.10500097274779918,1.149999618530277,2.879999160766605,3,0.08644611356859722,1.0555514347475847,27.90999984741211,-1.2499964237178807,28.45000076293945,-1.6153834867769505,28.309999465942386,0.08644611356859722 7991,2004-10-15,28.32999992370605,28.489999771118164,28.10000038146973,28.11000061035156,85700.0,0.007826371703224977,-2.2499980131767754,-2.444432670707413,61.56351852243031,53.33644177382144,-0.07826213211915345,-0.2710581028995698,-0.519298195608048,0.9569899158687711,8.111328346675037,0.38999938964843395,0.043664021851725465,0.24849977493285635,-0.3215702911387659,0.8185698410044786,-0.03653525810295477,0.5335348079686675,-0.5561012376158949,59.999999999999375,9.259044776111047,0.28503503303581057,10,-0.05000019073485973,-0.2550001144409144,-0.32500028610229137,0.9300003051757848,3.129999160766605,4,0.10836567960084253,1.571444141689353,28.11000061035156,1.0555514347475847,27.90999984741211,-1.2499964237178807,28.45000076293945,0.10836567960084253 7992,2004-10-18,28.34000015258789,28.520000457763672,28.15999984741211,28.45000076293945,76300.0,0.0003529907839312507,1.8800048828125,-0.50000433489677,58.156052353379245,53.32846401573551,-0.08987547618964342,-0.2979074105893105,-0.5099077483495122,0.9428719556790455,7.965067068476622,0.3600006103515625,0.10600796459599593,0.25950002670288086,-0.3085796888030359,0.8275797422087976,-0.02453983105007751,0.5435398844558392,-0.5286574505624344,61.25002980235064,9.422504782619086,0.2840398577529575,10,-0.06000041961669922,-0.2650003433227539,-0.2850003242492676,0.8350000381469727,3.0100002288818395,0,0.0998588535098377,-2.2499980131767754,28.32999992370605,1.571444141689353,28.11000061035156,1.0555514347475847,27.90999984741211,0.0998588535098377 7993,2004-10-19,28.18000030517578,28.63999938964844,27.920000076293945,28.59000015258789,110600.0,-0.005645725001786839,1.82353601160866,3.7272506588987193,56.94443984531923,53.59038609704576,0.05559069380394277,-0.16777433802704067,-0.3216605183529673,1.0965045057749023,7.4122656508784965,0.7199993133544957,0.14856307796541657,0.11300020217895579,-0.4304040241358429,0.6564044284937545,-0.15870191097844355,0.3847023153363551,-0.33271134785243817,41.77219468500898,-9.581719530137782,0.27170211315739945,10,0.09999942779541016,-0.10500049591064453,-0.12000036239624023,0.880000114440918,3.1599998474121094,1,0.10078069985209592,1.8800048828125,28.34000015258789,-2.2499980131767754,28.32999992370605,1.571444141689353,28.11000061035156,0.10078069985209592 7994,2004-10-20,28.11000061035156,28.35000038146973,27.88999938964844,28.10000038146973,157900.0,-0.002484020371403828,-1.139528488101346,-0.024390811228222606,55.59322121567325,54.97521661650298,0.06151409416376552,-0.08230476496019534,-0.22267728390755792,1.1551944342612828,7.772762893394561,0.46000099182128906,0.135184952573411,0.030500507354734196,-0.5042879862558998,0.5652890009653682,-0.23689373945058279,0.2978947541600512,-0.22820324794224334,30.26333951548279,-20.103675513603697,0.2673942468053178,10,0.13999938964844105,-0.03500080108642223,0.01999902725220082,0.9499998092651403,3.219999313354492,2,0.109569543110285,1.82353601160866,28.18000030517578,1.8800048828125,28.34000015258789,-2.2499980131767754,28.32999992370605,0.109569543110285 7995,2004-10-21,28.149999618530273,28.35000038146973,27.95000076293945,28.29999923706055,98700.0,0.0014229458310286436,2.1999725343891994,-14.9996185390154,51.838242770480626,55.90596335803646,0.03981069767959866,-0.10317862594322591,-0.22811709341715414,1.10815489536677,8.216140851708003,0.39999961853028054,0.10802006464794545,0.054999542236327414,-0.46841011985645764,0.5784092043291125,-0.2067052888100669,0.3167043732827217,-0.2600002288818324,34.66669718424431,-11.026323920532803,0.26170483104639325,10,0.10000038146972656,-0.07499980926513672,-0.027499675750732422,0.9100008010864258,3.0,3,0.10515101356778733,-1.139528488101346,28.11000061035156,1.82353601160866,28.18000030517578,1.8800048828125,28.34000015258789,0.10515101356778733 7996,2004-10-22,28.01000022888184,28.399999618530273,27.920000076293945,28.21999931335449,104600.0,-0.004973335401264989,-1.4615399663523612,1.3999974568619415,44.656469377191804,55.59001872782382,0.1991892554550816,0.06786587323410842,-0.05511754760627241,1.2284124709650683,8.163992800127506,0.4799995422363281,0.06728404948128741,-0.10249986648559073,-0.5865994027596848,0.38159966978850335,-0.34454963462263777,0.1395499016514563,0.6999988555908168,16.00011189778646,-26.204088119002996,0.24204976813704743,10,0.2399997711181605,0.06499958038329723,0.11249971389770153,1.0500001907348597,2.6999988555908168,4,0.10639055758248683,2.1999725343891994,28.149999618530273,-1.139528488101346,28.11000061035156,1.82353601160866,28.18000030517578,0.10639055758248683 7997,2004-10-25,28.11000061035156,28.29999923706055,27.899999618530273,28.04999923706055,201600.0,0.0035701671064825025,-1.2222163353537263,-0.2857220708446625,46.296315919232796,53.78369568949556,0.07580754281155677,0.006806217260990621,-0.11350537260604554,1.1096900505569103,7.95129524336372,0.399999618530277,0.09972756478533285,-0.026999473571780896,-0.4521606086467749,0.3981616615032131,-0.23958004110927789,0.1855810939657161,0.5841984939575227,29.33349609374905,-9.834498081047908,0.2125805675374967,10,0.13499927520752664,-0.03500080108642223,-0.002500534057613635,0.9499998092651403,2.2999992370605504,0,0.11917461406555274,-1.4615399663523612,28.01000022888184,2.1999725343891994,28.149999618530273,-1.139528488101346,28.11000061035156,0.11917461406555274 7998,2004-10-26,28.46999931335449,28.54999923706055,27.989999771118164,28.32999992370605,169200.0,0.012806783891365692,2.7333392673217953,2.3332697565010077,48.398572406003474,53.470258295356395,-0.31408548305897455,-0.3233006040439861,-0.4355545954410722,0.7413352134608893,8.223489674226295,0.5599994659423864,0.14540986179875048,0.30349922180175426,-0.12840073237680016,0.7353991759803087,0.08754924471247705,0.5194491988910315,0.19243181152344135,87.87879663612874,52.288461171532965,0.21594997708927685,10,-0.2100000381469691,-0.3949995040893519,-0.34249925613402965,0.5900011062622106,1.6700000762939524,1,0.10115915481474258,-1.2222163353537263,28.11000061035156,-1.4615399663523612,28.01000022888184,2.1999725343891994,28.149999618530273,0.10115915481474258 7999,2004-10-27,29.01000022888184,29.01000022888184,28.420000076293945,28.670000076293945,153500.0,0.018967366650902928,2.4705875753121362,2.4285831062670553,66.66668897484976,54.457057931617825,-0.7617481332423424,-0.8078470364616201,-0.9347397010871283,0.19124324680738525,8.96878009895106,0.5900001525878942,0.17301465001088445,0.7820001602172901,0.24445815060261822,1.319542169831962,0.5132291554099524,1.0507711650246279,-1.110000610351566,100.0,60.28635282035259,0.26877100480733673,10,-0.5600004196166992,-0.7849998474121129,-0.9275002479553258,0.05000019073485973,0.8400001525878906,2,0.08031712875983854,2.7333392673217953,28.46999931335449,-1.2222163353537263,28.11000061035156,-1.4615399663523612,28.01000022888184,0.08031712875983854 8000,2004-10-28,29.10000038146973,29.290000915527344,28.690000534057614,29.26000022888184,105800.0,0.003102383725536395,4.454518657234222,-0.47058757531218304,68.62069078914925,55.24118818347549,-0.7784063182504823,-0.836788237253586,-0.9968661147666005,0.08167332809284744,10.292677438687882,0.6000003814697301,0.14809808871506647,0.8060003280639698,0.1827524096636992,1.4292482464642404,0.4943763688638363,1.1176242872641033,-1.1778007507324268,86.33090958489846,40.04880229288486,0.3116239592001351,10,-0.5100002288818395,-0.7349996566772496,-0.9675002098083532,-0.039999961853030896,0.7399997711181605,3,0.07663228567022085,2.4705875753121362,29.01000022888184,2.7333392673217953,28.46999931335449,-1.2222163353537263,28.11000061035156,0.07663228567022085 8001,2004-10-29,29.459999084472656,29.520000457763672,29.03000068664551,29.149999618530273,135600.0,0.0123710892881006,1.279056976202605,-1.9374985098824595,69.36026741419339,56.48610096801039,-1.074224112162348,-1.1444117044849165,-1.3177855575497972,-0.2939247263381155,11.693493977385613,0.4899997711181605,0.208191092696687,1.095499038696289,0.2947503481650777,1.8962477292275004,0.6951246934306816,1.4958733839618965,-1.4830874023437524,96.2962134439752,47.53273181985431,0.4003743452656063,10,-0.7549991607666016,-0.9799985885620117,-1.3224987983703613,-0.39999866485595703,0.14000129699707387,4,0.05736593980236604,4.454518657234222,29.10000038146973,2.4705875753121362,29.01000022888184,2.7333392673217953,28.46999931335449,0.05736593980236604 8002,2004-11-01,29.709999084472656,29.76000022888184,29.46999931335449,29.65999984741211,116900.0,0.008486083087890117,2.8666395402064118,0.16128813934743955,70.45453138024018,57.98722224966828,-1.2398347907706935,-1.3518863462187838,-1.543693537576175,-0.553757895052815,12.198597891905463,0.30000114440918324,0.2429802991029888,1.2744991302490227,0.2745317083244565,2.274466552173589,0.7745154192867396,1.7744828412113058,-1.6405020758056672,97.17507731764331,48.12089398505634,0.4999837109622825,11,-0.884999275207516,-1.1099987030029297,-1.5824990272521973,-0.649998664855957,-0.2999992370605469,0,0.03365870181135855,1.279056976202605,29.459999084472656,4.454518657234222,29.10000038146973,2.4705875753121362,29.01000022888184,0.03365870181135855 8003,2004-11-02,28.79999923706055,29.709999084472656,28.709999084472656,29.709999084472656,175900.0,-0.030629413512425874,1.1978025663275358,-18.20027466239407,62.89855328860373,58.798925813327216,-0.2599788669964873,-0.42508928003500657,-0.6180673512018764,0.3359078679361538,11.98227846533579,1.0,0.2270924571179478,0.33999929428101083,-0.6709715657467115,1.3509701543087331,-0.1654861357328521,0.8454847242948738,-0.5952619707763738,28.35814309667998,-24.94375995694176,0.5054854300138613,11,0.03000068664550426,-0.14499950408935547,-0.6549992561340368,0.2600011825561488,0.030000686645500707,1,0.05590280045145879,2.8666395402064118,29.709999084472656,1.279056976202605,29.459999084472656,4.454518657234222,29.10000038146973,0.05590280045145879 8004,2004-11-03,29.3799991607666,29.940000534057614,29.21999931335449,29.649999618530273,287800.0,0.020138886773291675,-1.4406814728606696,0.2967038494913049,66.57963238432274,60.43685799264301,-0.7162005348021481,-0.9913332265876669,-1.169898655853249,-0.25742779253386416,11.663652396719776,1.1400012969970632,0.24239889608209708,0.8789992332458496,-0.21236143950778796,1.9703599059994872,0.3333188968690308,1.4246795696226684,-1.0508408574746113,55.199890136719034,-0.7030140892564418,0.5456803363768182,11,-0.45999908447265625,-0.5849990844726562,-1.234999179840088,-0.31999874114990234,-0.3199996948242152,2,0.02586794590167063,1.1978025663275358,28.79999923706055,2.8666395402064118,29.709999084472656,1.279056976202605,29.459999084472656,0.02586794590167063 8005,2004-11-04,29.989999771118164,29.989999771118164,29.57999992370605,29.979999542236328,443700.0,0.020762444784754974,80.99809269502265,-0.03703782195283912,69.66825672747592,63.21594547600791,-1.159704376937409,-1.5276529979228073,-1.7434168376792165,-0.8890084446051674,11.915868050608964,0.6100006103515625,0.2942056120545473,1.3924998283386216,0.1364435415609826,2.6485561151162607,0.7644716849498003,2.020527971727443,-1.4997572447496097,100.0,42.772336713533704,0.6280281433888197,11,-1.0450000762939453,-1.119999885559082,-1.8449997901916504,-0.9299993515014648,-0.9099998474121129,3,-0.0046682024247048926,-1.4406814728606696,29.3799991607666,1.1978025663275358,28.79999923706055,2.8666395402064118,29.709999084472656,-0.0046682024247048926 8006,2004-11-05,30.239999771118164,30.45000076293945,30.0,30.239999771118164,228600.0,0.008336112100966409,1.142850655307419,0.0,71.30045763566457,65.99418344450034,-1.184696611945654,-1.68942640770657,-1.944573006700793,-1.158715132799422,12.541272711989398,0.4600009918212855,0.37129428972151857,1.5314998626708984,0.10898557176396295,2.954014153577834,0.8202427172174325,2.2427570081243644,-1.5697863753796568,87.93098912373875,29.922787331630516,0.7112571454534677,11,-1.0199995040893555,-1.0899991989135742,-2.0949997901916504,-1.1799993515014648,-0.639999389648434,4,-0.013227500712890472,80.99809269502265,29.989999771118164,-1.4406814728606696,29.3799991607666,1.1978025663275358,28.79999923706055,-0.013227500712890472 8007,2004-11-08,30.709999084472656,30.729999542236328,30.04999923706055,30.489999771118164,180500.0,0.015542305453434047,4.230766973553874,100.0,76.51992201057882,69.11877784500871,-1.3936590118822494,-2.0768878840089116,-2.3695761269198705,-1.6516363607459148,13.336685925012171,0.6800003051757777,0.48349298402503393,1.8814991950988755,0.21631109112225388,3.546687299075497,1.048905143110563,2.714093247087188,-1.790615457326016,99.00987855290813,37.33903219912135,0.8325940519883113,11,-1.1349992752075195,-1.419999122619629,-2.5649991035461426,-1.649998664855957,-0.7599983215332067,0,-0.036144537157090095,1.142850655307419,30.239999771118164,80.99809269502265,29.989999771118164,-1.4406814728606696,29.3799991607666,-0.036144537157090095 8008,2004-11-09,30.5,30.75,29.920000076293945,30.71999931335449,238100.0,-0.006838133856501338,4.928556344984026,-0.9999999999999839,74.3380989895318,69.97115673552892,-0.9671255444891713,-1.7975971734460146,-2.1154485598129327,-1.4716015107899096,13.493958098213184,0.8299999237060547,0.6403017486953146,1.569000148773192,-0.24391088281947404,3.381911180365858,0.6625446329768607,2.475455664569523,-1.29091782643901,83.66013805208684,17.272212209369656,0.9064555157963329,11,-0.7799997329711914,-1.1999998092651367,-2.3524999618530273,-1.5450000762939453,-0.75,1,-0.03573770992091441,4.230766973553874,30.709999084472656,1.142850655307419,30.239999771118164,80.99809269502265,29.989999771118164,-0.03573770992091441 8009,2004-11-10,30.11000061035156,30.6200008392334,29.88999938964844,30.60000038146973,277700.0,-0.012786865234375111,1.7547188823671112,2.2272786384956857,68.63120083633306,69.97232451854936,-0.45223977957324024,-1.3010331289616062,-1.6881664852018226,-1.1178108532619753,14.5658674220006,0.7300014495849574,0.7921271076312699,1.0690007209777797,-0.7500315292276092,2.8880329711831685,0.15948459587508523,1.978516846080474,-0.6235532280315468,45.299201032902445,-24.064340280311526,0.9095161251026951,11,-0.3800010681152308,-0.8100004196166957,-1.9525003433227504,-2.3250007629394496,0.19999885559082742,2,-0.04251081569906889,4.928556344984026,30.5,4.230766973553874,30.709999084472656,1.142850655307419,30.239999771118164,-0.04251081569906889 8010,2004-11-11,30.540000915527344,30.61000061035156,30.020000457763672,30.209999084472656,174600.0,0.014280979623359835,1.5106324264658368,-0.6734734391847346,72.79280994516111,70.35371813310131,-0.7336455908540636,-1.622854239606653,-2.098330057155767,-1.5788532911761806,15.695704057591225,0.5900001525878871,0.9365224891575323,1.3775010108947754,-0.5032699060335517,3.2582719278231025,0.43711555243061184,2.317886469358939,-0.826114062024935,75.58151913557238,-0.5101550732509708,0.9403854584641643,11,-0.8100013732910156,-1.2400007247924805,-2.382500648498535,-2.7550010681152344,-0.3100013732910156,3,-0.04846108072094013,1.7547188823671112,30.11000061035156,4.928556344984026,30.5,4.230766973553874,30.709999084472656,-0.04846108072094013 8011,2004-11-12,31.399999618530273,31.459999084472656,30.31999969482422,30.70000076293945,255200.0,0.028159747125799273,1.7804938185455264,2.1211968835252337,76.06974069411217,70.9776302790871,-1.4410580707058784,-2.3621734810642394,-2.9361492566780605,-2.4650487471346345,16.91923906051988,1.1399993896484375,1.0105291361772757,2.0839997291564956,-0.0007456292412584276,4.1687450875542496,1.0416270499576186,3.1263724083553726,-1.5100002288818324,96.17837722260828,13.586672789112185,1.0423726791988779,11,-1.3150005340576172,-1.744999885559082,-3.239999771118164,-3.614999771118164,-0.9099998474121094,4,-0.07388534149710968,1.5106324264658368,30.540000915527344,1.7547188823671112,30.11000061035156,4.928556344984026,30.5,-0.07388534149710968 8012,2004-11-15,31.170000076293945,31.38999938964844,30.88999938964844,31.38999938964844,190700.0,-0.007324826274857532,3.545468732389335,-0.3142852471791665,71.84467877206184,71.97164422169355,-1.0976025800935076,-2.012466920963803,-2.6781260521470074,-2.261412302760231,18.140820804421843,0.5100002288818324,1.0756849223304776,1.7125001907348647,-0.47495550375538187,3.8999558852251113,0.6187723434897414,2.806228037979988,-1.1499996185302734,81.52872200327525,-0.3779167949685984,1.093727847245124,11,-0.8300008773803711,-1.515000343322754,-2.9825005531311035,-3.385000228881836,-0.8700008392333949,0,-0.05036893458393876,1.7804938185455264,31.399999618530273,1.5106324264658368,30.540000915527344,1.7547188823671112,30.11000061035156,-0.05036893458393876 8013,2004-11-16,31.020000457763672,31.270000457763672,30.85000038146973,31.270000457763672,152700.0,-0.00481230728787696,2.360000610351534,1.136367183097352,67.35752933909819,72.05807721666861,-0.6700410803090193,-1.7273548341445846,-2.5083603747796985,-2.1429074531130077,20.042629125662376,0.42000007629394176,1.11543215953823,1.420500564575196,-0.786411748083168,3.62741287723356,0.31704440824601576,2.5239567209043763,-0.7120002746582017,71.9746043161971,-7.327607237159597,1.1034561563291814,11,-0.5000009536743164,-1.3650007247924805,-2.8075008392333984,-3.2350006103515625,-0.6300010681152308,1,-0.03449386457234638,3.545468732389335,31.170000076293945,1.7804938185455264,31.399999618530273,1.5106324264658368,30.540000915527344,-0.03449386457234638 8014,2004-11-17,31.190000534057614,31.649999618530273,31.0,31.270000457763672,161100.0,0.0054803376462038145,-1.826079204554407,0.31999969482423296,67.80240111672589,71.85075992658527,-0.621666822781517,-1.7442042390407728,-2.6349343586874987,-2.345330218217004,22.281587790839072,0.6499996185302734,1.1409630173109235,1.4365006446838358,-0.7626120227061364,3.635613312073808,0.33694431098885147,2.53605697837882,-0.6516005706787062,71.77918274164519,-6.359904324349728,1.0995563336949854,11,-0.42000102996825817,-1.4400005340576136,-2.9675006866455043,-3.4050006866455043,-0.9500007629394496,2,-0.0461686601282747,2.360000610351534,31.020000457763672,3.545468732389335,31.170000076293945,1.7804938185455264,31.399999618530273,-0.0461686601282747 8015,2004-11-18,31.11000061035156,31.34000015258789,30.989999771118164,31.290000915527344,109200.0,-0.0025649221653170073,1.5000136239782016,2.2500059604701064,64.75852063349944,71.12387803745582,-0.40910949331989244,-1.5084156032955214,-2.5131545296942583,-2.292639482087676,24.63117205804765,0.35000038146972656,1.2676959283557885,1.208500671386716,-0.9339160300460172,3.3509173728194526,0.13729232067034758,2.2797090221030842,-0.34928071594237764,59.39856848457531,-15.764489271183479,1.0712083507163677,11,-0.3400011062622035,-1.3450012207031214,-2.862500667572018,-3.3250007629394496,-0.610000610351559,3,-0.025715240395815964,-1.826079204554407,31.190000534057614,2.360000610351534,31.020000457763672,3.545468732389335,31.170000076293945,-0.025715240395815964 8016,2004-11-19,30.989999771118164,31.29999923706055,30.82999992370605,31.29999923706055,144200.0,-0.0038573075178104377,2.0322588584190893,1.7222163353536923,61.72162406977407,69.47962271069973,-0.19169149976561073,-1.2160618629991546,-2.351906794269482,-2.202838948969884,26.80321826298696,0.4699993133544993,1.339349697556976,0.9394998550415039,-1.0586730024519682,2.937672712534976,-0.059586573705232126,1.93858628378824,0.6599998474121094,19.51218377543555,-50.682640899470925,0.9990864287467351,11,-0.2200002670288086,-1.2200002670288086,-2.8125,-3.2049999237060547,-0.350000381469723,4,-0.02452404757970139,1.5000136239782016,31.11000061035156,-1.826079204554407,31.190000534057614,2.360000610351534,31.020000457763672,-0.02452404757970139 8017,2004-11-22,31.459999084472656,31.63999938964844,31.10000038146973,31.170000076293945,127300.0,0.015166160594570766,-1.5116326521560188,-0.9354822831617635,76.49404010146188,69.71917172313641,-0.6080591671586788,-1.4990780085796303,-2.7830516101545193,-2.694704286406324,29.297422350565654,0.649999618530277,1.3623157686604657,1.2419992446899428,-0.6288477918079067,3.1128462811877924,0.30657572644101805,2.1774227629388676,-0.6299991607666051,76.8291945403289,1.2868615308224776,0.9354235182489239,11,-0.6899995803833008,-1.6899995803833008,-3.282499313354492,-3.674999237060547,-0.7599983215332067,0,-0.03083278263136513,2.0322588584190893,30.989999771118164,1.5000136239782016,31.11000061035156,-1.826079204554407,31.190000534057614,-0.03083278263136513 8018,2004-11-23,31.35000038146973,31.68000030517578,31.11000061035156,31.649999618530273,133900.0,-0.0034964623713933385,2.1666596024244678,-1.034483665805056,71.64838684255099,70.05441461271617,-0.4076800072543101,-1.225063687074254,-2.623069837380914,-2.6053575168385272,31.258275514970013,0.5699996948242223,1.35537116730508,0.988000488281255,-0.7553492872787722,2.7313502638412785,0.11632560050124141,1.8596753760612685,-0.520000457763679,61.17649698751306,-16.2392848640348,0.871674887780012,11,-0.5000000000000036,-1.5650005340576207,-3.172500610351566,-3.5650005340576207,-0.6700000762939489,1,-0.03349285906324295,-1.5116326521560188,31.459999084472656,2.0322588584190893,30.989999771118164,1.5000136239782016,31.11000061035156,-0.03349285906324295 8019,2004-11-24,31.34000015258789,31.559999465942386,31.29999923706055,31.35000038146973,105700.0,-0.0003189865633222988,-4.777650624113029,0.033334181046004885,67.08863387793437,69.4206172719132,-0.22893040383263497,-1.0873021332713613,-2.5566917505934796,-2.6140416436664786,32.28317019987542,0.26000022888183594,1.276068483854452,0.8615002632141113,-0.8114210092038832,2.534421535632106,0.025039627005114085,1.6979608994231086,-0.476000213623049,60.00000000000016,-13.957611626386388,0.8364606362089971,11,-0.3400001525878906,-1.5550003051757812,-3.1625003814697266,-3.5550003051757812,-1.2299995422363317,2,-0.030312723622019644,2.1666596024244678,31.35000038146973,-1.5116326521560188,31.459999084472656,2.0322588584190893,30.989999771118164,-0.030312723622019644 8020,2004-11-26,31.32999992370605,31.540000915527344,31.25,31.3799991607666,64900.0,-0.00031908834821792187,-1.7619255222524977,4.999809269500773,64.69004774032874,68.15620694371505,-0.10625826172113406,-0.9503973021693817,-2.5034521805395045,-2.628402441608987,32.78015311787689,0.29000091552734375,1.2214341019066879,0.7400000572204561,-0.8407930841370082,2.320793198577924,-0.05039651345827778,1.53039662789919,-0.4333599700927735,58.82350301248728,-12.814411104318253,0.7903965706787333,11,-0.07499980926513317,-1.5399999618530238,-3.1675000190734828,-3.5450000762939418,-1.2199993133544922,4,-0.0347909401609392,-4.777650624113029,31.34000015258789,2.1666596024244678,31.35000038146973,-1.5116326521560188,31.459999084472656,-0.0347909401609392 8021,2004-11-29,31.149999618530273,31.35000038146973,30.649999618530273,31.35000038146973,175100.0,-0.005745301807025482,5.999980926586218,4.00007629510927,56.43276337752773,66.44377189987793,0.03861049502377867,-0.6717348714276667,-2.2833469099663617,-2.4630398330609395,32.30480236362588,0.7000007629394567,1.2226691381861272,0.4754997253417983,-1.0298382087103377,1.9808376593939379,-0.2771692416842697,1.2281686923678663,0.5300006866455078,48.54365695894759,-18.820914712105328,0.7526689670260693,11,0.015000343322753906,-1.359999656677246,-2.987499713897705,-3.364999771118164,-1.1599998474121094,0,-0.02086676168508228,-1.7619255222524977,31.32999992370605,-4.777650624113029,31.34000015258789,2.1666596024244678,31.35000038146973,-0.02086676168508228 8022,2004-11-30,30.709999084472656,31.29999923706055,30.440000534057614,31.29999923706055,192000.0,-0.014125217959741865,1.9152490867358374,2.9499895096225024,52.87670159120007,64.83479103900035,0.454269111494078,-0.16124258309159956,-1.8055931196022605,-2.0375100904159424,31.250545219425586,0.8599987030029368,1.1494433343638661,-0.014500808715819602,-1.449748763609513,1.4207471461778738,-0.7321247861626681,0.7031231687310289,0.9494012069702151,21.77408066548044,-41.73106462878249,0.7176239774468468,11,0.35000133514404297,-0.9199991226196289,-2.547499179840088,-2.924999237060547,-0.7399997711181676,1,-0.0022793779521669277,5.999980926586218,31.149999618530273,-1.7619255222524977,31.32999992370605,-4.777650624113029,31.34000015258789,-0.0022793779521669277 8023,2004-12-01,30.40999984741211,30.95000076293945,30.209999084472656,30.90999984741211,307100.0,-0.009768780397399257,1.5517218699850233,0.8474574079462012,54.21347532017767,63.32491039493943,0.7360429024507127,0.2799093816076237,-1.4734496710372866,-1.759780894456263,32.096967781922544,0.7400016784667933,0.9520555084004627,-0.39500007629394673,-1.5236044022988615,0.733604249710968,-0.9593022392964059,0.16930208670851243,1.200624453735351,14.814867142608845,-48.88673085067316,0.564302163002458,12,0.5349998474121094,-0.5749998092651367,-2.25,-2.625,-0.46999931335449574,2,0.00953636688531656,1.9152490867358374,30.709999084472656,5.999980926586218,31.149999618530273,-1.7619255222524977,31.32999992370605,0.00953636688531656 8024,2004-12-02,30.13999938964844,30.649999618530273,30.13999938964844,30.45000076293945,299200.0,-0.008878673433687867,-2.290309481326577,0.620002746582017,44.11762065951675,61.03147706449691,0.9403223307709183,0.6427190434290466,-1.1547593083023848,-1.5162416733567348,32.53106692433568,0.5100002288818324,0.7916798695547165,-0.7030005455017054,-1.669058210854704,0.2630571198512932,-1.1860293781782048,-0.2199717128252061,1.3865873984985306,0.0,-59.62949679392416,0.4830288326764999,12,0.7700004577636683,-0.08999919891357777,-1.972499847412113,-2.314999580383301,-0.18999862670899148,3,0.01791642091780532,1.5517218699850233,30.40999984741211,1.9152490867358374,30.709999084472656,5.999980926586218,31.149999618530273,0.01791642091780532 8025,2004-12-03,29.85000038146973,30.13999938964844,29.53000068664551,30.13999938964844,331400.0,-0.009621732383920056,3.20690199483041,0.9354765274103457,22.614835273708053,56.68627830937847,1.1541673875461882,0.9715012495578073,-0.8177915554200901,-1.2554572168823945,32.92996233864643,0.6099987030029297,0.669946182703935,-0.9859995841979945,-1.9797144700316842,0.007715301635695226,-1.4828570271148394,-0.48914214128114963,1.5656594147973593,17.582403762717405,-35.87796253171081,0.4968574429168449,12,0.7550001144409144,0.3350000381469691,-1.5125002861022985,-1.9650011062622106,-0.23999977111817117,4,0.00871022531186405,-2.290309481326577,30.13999938964844,1.5517218699850233,30.40999984741211,1.9152490867358374,30.709999084472656,0.00871022531186405 8026,2004-12-06,29.84000015258789,30.0,29.29999923706055,30.0,357900.0,-0.0003350160386613732,7.750017881410441,0.5517254987076025,24.521061597160383,50.91150292001164,1.0995104117579935,1.0013370832794593,-0.7541675559631216,-1.2780600492316339,32.75898060953046,0.7000007629394496,0.5215333429847604,-0.9759998321533203,-2.034228587053768,0.08222892274712734,-1.5051142096035441,-0.4468854547030965,1.387093732717041,27.00004577636701,-21.963479512551324,0.529114377450223,12,0.6499996185302734,0.3549995422363281,-1.362499713897705,-1.7249994277954102,0.10000038146972301,0,0.00904827266699093,3.20690199483041,29.85000038146973,-2.290309481326577,30.13999938964844,1.5517218699850233,30.40999984741211,0.00904827266699093 8027,2004-12-07,29.60000038146973,30.29999923706055,29.440000534057614,30.04999923706055,209800.0,-0.00804288773092876,-1.2337670701831078,2.8124955296473786,23.703691145024223,45.584314509175336,1.1710739227560865,1.2162737360929938,-0.46093774172340574,-1.0693561522377202,31.969146133856253,0.8599987030029368,0.39066755443906587,-1.1604996681213358,-2.350377366598348,0.029378030355676543,-1.755438517359842,-0.5655608188828296,1.3958421460458759,18.18187072580914,-26.71958937206307,0.5949388492385059,12,0.8299989700317383,0.5949993133544886,-1.0075001716613805,-1.3299999237060582,0.26000022888182883,1,0.013175654885889232,7.750017881410441,29.84000015258789,3.20690199483041,29.85000038146973,-2.290309481326577,30.13999938964844,0.013175654885889232 8028,2004-12-08,29.40999984741211,29.95000076293945,29.28000068664551,29.809999465942386,296800.0,-0.006418936878682113,-1.030309598328464,0.888890301743329,17.279390882450528,40.049954176343796,1.1811568429958186,1.3917847537223373,-0.22719930454712056,-0.9149481496789456,31.576706218442013,0.6700000762939382,0.2777233330548654,-1.2960001945495598,-2.6275349604611193,0.03553457136199967,-1.9617675775053378,-0.6302328115937819,1.3823414852488902,9.488997235038205,-30.690203743712274,0.665767382955779,12,1.0000009536743164,0.7849998474121094,-0.6974997520446777,-0.8999996185302699,0.22999954223633168,2,0.019041124408290422,-1.2337670701831078,29.60000038146973,7.750017881410441,29.84000015258789,3.20690199483041,29.85000038146973,0.019041124408290422 8029,2004-12-09,28.82999992370605,29.53000068664551,28.60000038146973,29.53000068664551,468200.0,-0.01972118077916596,1.6571408330199566,1.7500035762820993,14.596255080093854,34.48397721409547,1.5283978768991524,1.9720831582672176,0.39392439622297815,-0.3816196753916863,31.612655715841214,0.9300003051757812,0.015566545923721975,-1.812000083923344,-3.36823839535003,-0.25576177249665477,-2.5901192396366888,-1.0338809282099994,1.7506137185127812,13.529393945173371,-23.21823735298212,0.7781191557133446,12,1.145000457763679,1.3100004196167028,-0.08750009536742809,-0.24999999999999645,1.0300006866455078,3,0.03850158214668742,-1.030309598328464,29.40999984741211,-1.2337670701831078,29.60000038146973,7.750017881410441,29.84000015258789,0.03850158214668742 8030,2004-12-10,29.059999465942386,29.10000038146973,28.76000022888184,28.989999771118164,217500.0,0.007977785044918306,3.533289252835348,-0.09999945504384579,21.020999176345796,30.54933674729748,1.0533022036930788,1.71336570958751,0.208569129024184,-0.6539142564913831,31.650547968750427,0.3400001525878906,-0.20944064867573076,-1.5080004692077615,-3.217830911638128,0.20182997322260476,-2.3629156904229447,-0.6530852479925784,1.2037160545565904,27.058787890347574,-11.378714977924844,0.8549152212151826,12,0.8900003433227539,1.0800008773803675,-0.20249938964844105,-0.38999938964844105,0.860000610351559,4,0.030626335628124224,1.6571408330199566,28.82999992370605,-1.030309598328464,29.40999984741211,-1.2337670701831078,29.60000038146973,0.030626335628124224 8031,2004-12-13,29.07999992370605,29.29999923706055,28.770000457763672,29.29999923706055,265400.0,0.0006882470107099081,3.818185758996955,-3.1428610354222855,8.68055808507438,25.638654135505735,0.7920899601487044,1.5922821188233485,0.22566162963927994,-0.7125310518397079,30.39775002158052,0.5299987792968786,-0.41318030050133103,-1.3720000267028851,-3.1572920597538037,0.4132920063480334,-2.2646460432283426,-0.4793540101774276,0.917521174548245,28.2352861978546,-5.125091189994464,0.8926460165254584,12,0.6950006484985387,1.0600004196167028,-0.17250013351440074,-0.3850002288818324,0.7399997711181676,0,0.01822560825433328,3.533289252835348,29.059999465942386,1.6571408330199566,28.82999992370605,-1.030309598328464,29.40999984741211,0.01822560825433328 8032,2004-12-14,29.60000038146973,29.790000915527344,29.20000076293945,29.32999992370605,468400.0,0.01788172142805866,-1.2264207980652797,-1.22727863849561,23.404262720098814,22.21540829105253,0.1096038920521849,0.9998956234267382,-0.2581757977200816,-1.2135891104476357,28.737414652532646,0.7100009918212926,-0.6054158012214579,-0.7734995841979959,-2.5639217889290187,1.0169226205330268,-1.6687106865635073,0.12171151816751546,-1.0,74.07405314295683,42.40504010559573,0.8952111023655117,12,0.024999618530269885,0.5399999618530238,-0.4149999618530309,-0.6750001907348668,0.020000457763668322,1,0.01148649149345049,3.818185758996955,29.07999992370605,3.533289252835348,29.059999465942386,1.6571408330199566,28.82999992370605,0.01148649149345049 8033,2004-12-15,29.95000076293945,30.020000457763672,29.56999969482422,29.649999618530273,205700.0,0.011824337059428869,1.0454555306540898,1.111113465858475,30.85400853104771,20.741673610111523,-0.3492351668477305,0.5961904002924321,-0.5678452221158992,-1.5331586055995565,26.992116719509784,0.4500007629394531,-0.7514110284920186,-0.3699992179870648,-2.142942008601235,1.4029435726271018,-1.256470613294148,0.5164721773200185,-1.3262003707885661,95.07044429131902,64.21802474654366,0.8864713953070837,12,-0.5000009536743093,0.18999958038330433,-0.5175008773803675,-0.8850011825561488,-0.11000061035155895,2,-0.0030050133654506705,-1.2264207980652797,29.60000038146973,3.818185758996955,29.07999992370605,3.533289252835348,29.059999465942386,-0.0030050133654506705 8034,2004-12-16,29.75,30.10000038146973,29.60000038146973,30.10000038146973,416100.0,-0.006677821630873937,1.8571397431076089,-1.1666634877644309,29.319381400163095,21.48662317971764,-0.23509651089144512,0.7196767279163616,-0.33706547174944035,-1.3149177020831928,24.757240054949527,0.5,-0.8678199606954351,-0.4979999542236335,-2.2388477874818804,1.2428478790346134,-1.3684238708527552,0.37242396240548814,-1.0703516052246052,73.88057152129514,44.64269985511016,0.8704239166291228,12,-0.30000019073485973,0.3900003433227539,-0.23999977111816406,-0.6750001907348633,-0.3299999237060547,3,-0.0036974995076154427,1.0454555306540898,29.95000076293945,-1.2264207980652797,29.60000038146973,3.818185758996955,29.07999992370605,-0.0036974995076154427 8035,2004-12-17,30.309999465942386,30.45000076293945,29.68000030517578,29.770000457763672,450400.0,0.018823511460248188,-1.1388922002611912,-1.5428526275061116,40.00000000000005,23.206505224477606,-0.8079474097267152,0.10189435196472374,-0.8430251509492344,-1.848285672787057,22.63807247977204,0.7700004577636683,-0.9631916700263616,0.10199956893921325,-1.5915744665437863,1.7955736044222128,-0.7447874488022848,0.9487865866807113,-1.5451299519653325,91.66659097824301,62.191026665135766,0.8467870177414993,12,-0.7849988937377965,-0.16999912261963246,-0.7949995994567907,-1.2149991989135778,-0.7099990844726562,4,-0.014846547790159703,1.8571397431076089,29.75,1.0454555306540898,29.95000076293945,-1.2264207980652797,29.60000038146973,-0.014846547790159703 8036,2004-12-20,30.229999542236328,30.790000915527344,30.170000076293945,30.45000076293945,175500.0,-0.002639390469008407,-2.6470621234390603,-0.40741041626193375,43.75000620881693,25.433873564899017,-0.7451709778591606,0.1286326753237006,-0.7075113783960063,-1.742807101692506,21.066060989368424,0.6200008392333984,-1.002605987839921,0.05999965667724538,-1.593322165643844,1.7133214789983349,-0.7666612544832994,0.8866605678377901,-1.330319528342283,64.7797912233182,32.91190244180153,0.8266609111605447,12,-0.534998893737793,-0.08999919891357422,-0.7149996757507324,-1.1349992752075195,-0.6999988555908168,0,-0.010254696349209724,-1.1388922002611912,30.309999465942386,1.8571397431076089,29.75,1.0454555306540898,29.95000076293945,-0.010254696349209724 8037,2004-12-21,30.489999771118164,30.59000015258789,30.31999969482422,30.45000076293945,116400.0,0.008600735455472686,1.2500059604701619,-0.18181266472466884,51.052630258069215,29.186455717745538,-0.9673784826621592,-0.21899127923329686,-0.9171809228942962,-1.977314526383342,18.9958412845851,0.3600006103515625,-0.9434686653663782,0.36849985122680806,-1.179011158099879,1.9160108605534951,-0.4052556534365337,1.1422553558901498,-1.4012876670607888,75.40976686594793,39.67522273432285,0.7737555046633433,12,-0.7949991226196289,-0.34999942779541016,-0.6200003623962402,-1.0399999618530273,-0.9899997711181641,1,-0.021974420509133896,-2.6470621234390603,30.229999542236328,-1.1388922002611912,30.309999465942386,1.8571397431076089,29.75,-0.021974420509133896 8038,2004-12-22,30.29999923706055,30.60000038146973,30.20000076293945,30.60000038146973,225800.0,-0.0062315688909120315,1.6666539510576681,-7.500214582041201,52.15053487780667,33.35915347304696,-0.7128151729638255,-0.11772325018390362,-0.6825331683432907,-1.7607511527412676,16.678526182893926,0.39999961853028054,-0.899597537663773,0.23099937438965057,-1.2085018214496586,1.6705005702289597,-0.4887512235300058,0.9507499723093069,-1.041158251856178,58.823406843692226,17.80163005917126,0.7197505979196547,12,-0.5249986648559606,-0.15999889373779652,-0.3024997711181676,-0.8499994277954137,-0.5099983215332067,2,-0.022442191912514398,1.2500059604701619,30.489999771118164,-2.6470621234390603,30.229999542236328,-1.1388922002611912,30.309999465942386,-0.022442191912514398 8039,2004-12-23,30.38999938964844,30.649999618530273,30.290000915527344,30.5,99300.0,0.0029703021403977292,-1.3225905690096476,0.3666673024471071,57.670435303265506,37.43131304270471,-0.6238642255862743,-0.2978133144384323,-0.7085112549246695,-1.8189246354481376,14.265009801712534,0.3599987030029297,-0.8267626984095529,0.368499565124516,-0.952206101736941,1.689205231985973,-0.2918532683062125,1.0288523985552445,-0.9780424114117707,63.963846312461655,19.15191116561479,0.6603528334307281,12,-0.6099987030029332,-0.24999904632568715,-0.3024997711181676,-0.9399995803833043,-0.6199989318847692,3,-0.018098033830428184,1.6666539510576681,30.29999923706055,1.2500059604701619,30.489999771118164,-2.6470621234390603,30.229999542236328,-0.018098033830428184 8040,2004-12-27,30.239999771118164,30.75,30.020000457763672,30.63999938964844,83500.0,-0.004935821702627963,1.3548340455117378,3.63633999167722,55.46447304307947,42.629525815816386,-0.3228277979164531,-0.24628805711921586,-0.5013601915639612,-1.649463163262368,11.68409227178602,0.7299995422363281,-0.7148496259485526,0.2729999542236321,-0.9023088408775024,1.4483087493247666,-0.3146544433269334,0.8606543517741976,-0.6902383991524275,28.571322411085404,-17.72974140472529,0.5876543975505667,12,-0.24499893188476562,-0.09999942779541016,0.019999980926513672,-0.6949996948242188,-0.2800006866455078,0,-0.027116392229850184,-1.3225905690096476,30.38999938964844,1.6666539510576681,30.29999923706055,1.2500059604701619,30.489999771118164,-0.027116392229850184 8041,2004-12-28,30.5,30.559999465942386,30.26000022888184,30.399999618530273,98900.0,0.008597891231803434,1.7272743035987432,-0.25000119209403016,62.2282483345694,46.943301995202006,-0.4025507984551382,-0.587608430202252,-0.7071017317585913,-1.8811068706073755,10.711754838932418,0.3199996948242223,-0.5102841835271761,0.565500164031981,-0.5031824305247774,1.6341827585887394,0.031158866753600023,1.099841461310362,-0.826214673678102,65.75340318240012,15.238825887657867,0.5343412972783799,12,-0.31999969482421875,-0.3599996566772461,-0.23250055313110352,-0.9549999237060547,-0.5200004577636719,1,-0.02950818421410717,1.3548340455117378,30.239999771118164,-1.3225905690096476,30.38999938964844,1.6666539510576681,30.29999923706055,-0.02950818421410717 8042,2004-12-29,30.63999938964844,30.709999084472656,30.36000061035156,30.68000030517578,104300.0,0.004590143922899692,6.0000762951095545,-0.400007629365392,66.94213746987913,50.95309409951661,-0.42411215274108827,-0.7727396728282621,-0.7904193175483947,-1.989891371985646,10.30572170117596,0.3499984741210973,-0.3254763880914062,0.708999538421633,-0.34939819355608037,1.7673972703993464,0.1798006724327763,1.2381984044104897,-0.8545925044059999,84.93141379040104,28.020023755690502,0.5291988659888567,12,-0.4449987411499059,-0.49999904632568715,-0.3699998855590856,-1.0949993133544957,-0.38999938964844105,2,-0.03622711243845311,1.7272743035987432,30.5,1.3548340455117378,30.239999771118164,-1.3225905690096476,30.38999938964844,-0.03622711243845311 8043,2004-12-30,30.70000076293945,30.88999938964844,30.60000038146973,30.739999771118164,93500.0,0.0019582694022923786,-1.4166607061965764,0.999952317375726,80.06429783562102,56.591418147900825,-0.409613162662378,-0.8536689909181554,-0.7867149473166535,-2.012902569518669,10.529403921127086,0.28999900817871094,-0.09654920223004027,0.7545008659362757,-0.3388949775216865,1.847896709394238,0.20780294420729462,1.3011987876652569,-0.8141344746685171,78.16105057768546,15.11101247590718,0.5466979217289807,12,-0.4150009155273402,-0.5600004196166957,-0.4300012588500941,-1.1550006866455043,-0.5100002288818359,3,-0.03908797176279133,6.0000762951095545,30.63999938964844,1.7272743035987432,30.5,1.3548340455117378,30.239999771118164,-0.03908797176279133 8044,2004-12-31,30.68000030517578,30.989999771118164,30.59000015258789,30.85000038146973,112200.0,-0.0006514806927240269,-1.2857096146615006,4.250107291020645,77.93101588556452,60.805975468519094,-0.27247233538269455,-0.8338928590499641,-0.6996710340305867,-1.9551736806876718,10.987096744683244,0.39999961853027344,0.06875140026857451,0.7075003623962388,-0.43182302705917763,1.8468237518516553,0.1378386676685288,1.2771620571239488,-0.6736380447395476,68.0412695478794,0.4204630480606397,0.5696616947277084,12,-0.17500019073486328,-0.600000381469723,-0.3625001907348633,-1.119999885559082,0.22999954223632812,4,-0.0290091062840796,-1.4166607061965764,30.70000076293945,6.0000762951095545,30.63999938964844,1.7272743035987432,30.5,-0.0290091062840796 8045,2005-01-03,30.11000061035156,30.75,30.059999465942386,30.739999771118164,201100.0,-0.018578868616505928,1.1230798123167736,3.705875753121823,64.92753462940797,63.1590341819181,0.2974545823742041,-0.25657036861787574,-0.06915852398926603,-1.348141657655205,10.979599558559324,0.6900005340576136,0.18105207047536354,0.12450065612792471,-1.0148708019434522,1.2638721141993017,-0.44518507290776554,0.694186385163615,0.8799991607666051,5.376465376505651,-64.44929360985007,0.5696857290356887,1,0.394999504089359,-0.03999996185302379,0.28249931335449574,-0.5500001907348597,1.0199985504150426,0,-0.011291934430283534,-1.2857096146615006,30.68000030517578,-1.4166607061965764,30.70000076293945,6.0000762951095545,30.63999938964844,-0.011291934430283534 8046,2005-01-04,30.11000061035156,30.32999992370605,30.0,30.149999618530273,152700.0,0.0,-1.5384587169423487,0.06349057374940356,58.703069006258985,64.00908293171696,0.3113884855532447,-0.24802167137728404,-0.0028847763320989372,-1.311052720220495,10.528527228123528,0.32999992370605113,0.3280622795123165,0.11100063323974396,-1.02750993358935,1.249511200068838,-0.4582546501748048,0.6802559166542927,0.8799991607666051,11.111175331618286,-55.77396276986974,0.5692552834145473,1,0.3849992752075231,-0.13500022888182883,0.4124994277954137,-0.5500001907348597,1.159999847412113,1,-0.004981784219138641,1.1230798123167736,30.11000061035156,-1.2857096146615006,30.68000030517578,-1.4166607061965764,30.70000076293945,-0.004981784219138641 8047,2005-01-05,29.989999771118164,30.290000915527344,29.8700008392334,29.920000076293945,235600.0,-0.003985414706107249,-3.9412305897136704,-1.7500357636734891,50.74072164110947,63.852437016528384,0.3944905070911844,-0.10256345098866149,0.18013800702436455,-1.1509310912919872,10.745638225587761,0.4200000762939453,0.3902116837247114,-0.02850017547607564,-1.1514901061991942,1.094489755247043,-0.5899951408376367,0.5329947898854854,0.960400009155272,10.714200564711973,-50.43259924218627,0.5614949653615593,1,0.4400005340576172,-0.03999996185302379,0.4875001907348633,-0.42999935150146484,1.2299995422363246,2,-0.00033345211597723967,-1.5384587169423487,30.11000061035156,1.1230798123167736,30.11000061035156,-1.2857096146615006,30.68000030517578,-0.00033345211597723967 8048,2005-01-06,29.96999931335449,30.229999542236328,29.75,29.85000038146973,123700.0,-0.0006669042319545904,-2.0,1.714277929155212,54.36506164439024,63.485173276653356,0.4053886794021899,-0.04053646344590689,0.25262176802656455,-1.094829968802518,10.772931453812035,0.4799995422363281,0.43761582740793514,-0.07650060653686808,-1.1629390463874287,1.0099378333136926,-0.6197198264621484,0.46671861338841225,0.9155765304565442,17.741883384067506,-40.067705478911066,0.5432192199252801,1,0.4000005722045934,-0.17499923706054332,0.45500087738037465,-0.4099988937377894,1.7700004577636754,3,0.00934269913448893,-3.9412305897136704,29.989999771118164,-1.5384587169423487,30.11000061035156,1.1230798123167736,30.11000061035156,0.00934269913448893 8049,2005-01-07,29.940000534057614,30.559999465942386,29.86000061035156,29.96999931335449,214700.0,-0.0010009602930990402,-6.368462264340429,-0.24999205264330565,40.70355226610061,61.845070968100146,0.4077182274083633,0.0810395090352678,0.31842884723715414,-1.030614211528249,9.660013955896932,0.6999988555908274,0.43005437963141446,-0.1619994163513212,-1.08839822870209,0.7643993959994475,-0.6251988225267056,0.30119998982406315,0.8547292422485349,19.000053405761363,-33.10058373441347,0.46319940617538435,1,0.4299993515014684,-0.14500045776366832,0.44999933242798207,-0.3800001144409144,1.6700000762939453,4,0.008350033251188993,-2.0,29.96999931335449,-3.9412305897136704,29.989999771118164,-1.5384587169423487,30.11000061035156,0.008350033251188993 8050,2005-01-10,29.95000076293945,30.43000030517578,29.85000038146973,29.85000038146973,136200.0,0.0003340089747312369,-10.599954223808188,-3.3334816887077996,42.708372655801305,59.67619589268146,0.39365235323543857,0.14876175837671113,0.3421899935580903,-1.0133368078650342,8.479396509689124,0.5799999237060511,0.4306025026859075,-0.19649925231933807,-0.9878011423678714,0.5948026377291953,-0.5921501973436065,0.19915169270493038,0.7611506312622076,24.691468494582345,-24.73934891154805,0.3956509450242668,1,0.41999912261963246,-0.15500068664550426,0.5299992561340368,-0.39000034332275035,2.0099983215332067,0,0.03205339098557136,-6.368462264340429,29.940000534057614,-2.0,29.96999931335449,-3.9412305897136704,29.989999771118164,0.03205339098557136 8051,2005-01-11,29.61000061035156,30.10000038146973,29.51000022888184,30.10000038146973,210400.0,-0.011352258561829864,1.4081650129816194,-4.899979019245493,28.000041961629776,55.349296391764874,0.6639511568666343,0.5591732008517205,0.7010911665074175,-0.6445657371932185,7.773839965481306,0.5900001525878906,0.3904759621594316,-0.5629994392395048,-1.2295882204650503,0.10358934198604075,-0.8962938298522758,-0.2297050486267338,1.024258672313966,9.523852774376165,-35.10803467836062,0.33329439061277233,1,0.639999389648441,0.18499946594238637,0.7849998474121129,-0.05000019073485973,1.9599990844726598,1,0.051333958766743626,-10.599954223808188,29.95000076293945,-6.368462264340429,29.940000534057614,-2.0,29.96999931335449,0.051333958766743626 8052,2005-01-12,29.940000534057614,30.059999465942386,29.60000038146973,29.809999465942386,304800.0,0.011144880678951585,1.4864887156804654,-0.26530842620307155,41.58882044819084,51.074243348717076,0.2505636664031279,0.26978318685771185,0.38615710892845456,-0.9528446663557197,8.003842144692888,0.45999908447265625,0.37572897495185487,-0.24999952316284535,-0.8708305476942684,0.3708315013685777,-0.5604150354285551,0.06041598910286439,0.5818328432295417,40.95243977315183,-1.8064767733197513,0.3104155122657111,1,0.30999946594238637,-0.14500045776366832,0.40249919891357777,-0.3800001144409144,1.2299995422363317,2,0.04442217434809814,1.4081650129816194,29.61000061035156,-10.599954223808188,29.95000076293945,-6.368462264340429,29.940000534057614,0.04442217434809814 8053,2005-01-13,29.86000061035156,30.03000068664551,29.65999984741211,29.940000534057614,173600.0,-0.0026720080921526224,1.846157796280545,-0.6153789723877211,37.558720339847994,46.58843273252635,0.22225100243874962,0.36121446490528086,0.5099404214624208,-0.8505700826789457,8.561610677356853,0.370000839233402,0.30533984363853506,-0.3254994392395041,-0.9549006562961111,0.3039017778171029,-0.6402000477678094,-0.010798830711198804,0.5606494520950633,33.3333938841269,-6.464685301464435,0.3147006085283035,1,0.269999504089359,-0.06500053405761363,0.45249891281128285,-0.30000019073485973,0.5799999237060547,3,0.04554583641004539,1.4864887156804654,29.940000534057614,1.4081650129816194,29.61000061035156,-10.599954223808188,29.95000076293945,0.04554583641004539 8054,2005-01-14,29.63999938964844,30.040000915527344,29.61000061035156,29.70000076293945,334100.0,-0.007367756738318687,-6.166735543757781,0.7500178814103968,36.36364424523273,43.41466713428466,0.3120269301908607,0.6034936065638838,0.7533733244406697,-0.6066329451225023,9.046666459497093,0.4300003051757848,0.1914863975452441,-0.5400006294250446,-1.1870991995206168,0.10709794067052769,-0.8635499144728307,-0.21645134437725844,0.689585689441703,14.130342389783301,-25.968875045821363,0.3235492850477869,1,0.3950004577636719,0.15500068664550426,0.6625008583068812,-0.07999897003174183,1.0100002288818324,4,0.07085021675820724,1.846157796280545,29.86000061035156,1.4864887156804654,29.940000534057614,1.4081650129816194,29.61000061035156,0.07085021675820724 8055,2005-01-18,29.86000061035156,29.90999984741211,29.520000457763672,29.739999771118164,290500.0,0.007422443496404085,2.5454600625959096,-1.9999682115838766,35.1852244309751,40.80157329258645,0.05904284046226849,0.366860151300763,0.540178178400847,-0.8008566001674531,9.035258403611651,0.3899993896484375,0.028668615196608016,-0.2974994659423871,-0.9567452030722166,0.3617462711874424,-0.6271223345073018,0.032123402622527664,0.38762598371775425,59.32208321210237,21.539819993885004,0.3296228685649144,1,0.17499923706055398,0.014999389648441053,0.1974997520446813,-0.24500083923339488,1.389999389648441,1,0.058606830684167166,-6.166735543757781,29.63999938964844,1.846157796280545,29.86000061035156,1.4864887156804654,29.940000534057614,0.058606830684167166 8056,2005-01-19,29.920000076293945,29.920000076293945,29.6200008392334,29.70000076293945,223400.0,0.002009359166643465,1.7272743035988314,1.8333147897958402,32.69235530539966,38.79619925528535,-0.034355350753177305,0.2977092230279439,0.479762832399107,-0.8301568005371323,8.491070041709753,0.2999992370605469,-0.12699890579588669,-0.22200002670287944,-0.8886047100177343,0.44460465661197546,-0.5553023683603051,0.11130231495454623,0.2538638812566205,74.0741394839548,40.51037797146643,0.333302341657427,1,0.11499977111816762,-0.039999961853027344,0.125,-0.25500011444091797,1.6700000762939453,2,0.06818178485885196,2.5454600625959096,29.86000061035156,-6.166735543757781,29.63999938964844,1.846157796280545,29.86000061035156,0.06818178485885196 8057,2005-01-20,29.81999969482422,29.989999771118164,29.68000030517578,29.79999923706055,172000.0,-0.0033422587304389184,-1.3846266707748287,0.09091145539822935,29.245284716399212,36.00511292995303,0.04357716182866511,0.36358229228173045,0.5630249453134084,-0.7048364685454978,7.848281023025944,0.3099994659423828,-0.21396911109192018,-0.2885004043579116,-0.9487800989804214,0.3717792902645982,-0.6186402516691665,0.04163944295334332,0.2874778898594741,57.69211018596633,28.539854097772196,0.33013984731125545,1,0.21500015258789418,0.27500057220458984,0.13750076293945312,-0.10499954223632812,1.8800010681152308,3,0.058685446609972436,1.7272743035988314,29.920000076293945,2.5454600625959096,29.86000061035156,-6.166735543757781,29.63999938964844,0.058685446609972436 8058,2005-01-21,29.6200008392334,29.8799991607666,29.479999542236328,29.8799991607666,205200.0,-0.006706869806760385,2.076940006162243,-12.999618539006695,26.956544814792323,34.477667657585435,0.21088440888738802,0.5375877296508627,0.7503863552512158,-0.4801042425990687,7.590914734299589,0.39999961853027344,-0.27847340279036104,-0.45449934005737447,-1.1426997045445368,0.2337010244297879,-0.7985995223009539,-0.11039915781379506,0.4277290098701094,25.000170298567447,0.7354242275322846,0.3441001822435807,1,0.33499908447265625,0.6149988174438477,0.2624993324279785,0.14499950408935547,2.259998321533203,4,0.052329479849557714,-1.3846266707748287,29.81999969482422,1.7272743035988314,29.920000076293945,2.5454600625959096,29.86000061035156,0.052329479849557714 8059,2005-01-24,29.84000015258789,29.85000038146973,29.53000068664551,29.79999923706055,145300.0,0.007427390517257937,9.666412359334995,-0.1538506683099178,43.0769140480574,34.51861670116945,-0.02770520426355816,0.28909312107956353,0.5326182202849523,-0.675436523225649,7.236465825035837,0.31999969482421875,-0.30296024276042743,-0.20700006484985423,-0.886011625983933,0.47201149628422456,-0.5465058454168954,0.13250571571718694,0.14999961853027344,70.58832329170828,42.119454612371065,0.3395057805670401,1,-0.05000019073486328,0.39499950408935547,-0.04500007629394531,-0.07499980926513672,1.9799995422363281,0,0.020107251286916927,2.076940006162243,29.6200008392334,-1.3846266707748287,29.81999969482422,1.7272743035988314,29.920000076293945,0.020107251286916927 8060,2005-01-25,29.420000076293945,29.920000076293945,29.190000534057614,29.75,199200.0,-0.0140750695089229,1.1791028630153861,-8.249809269502926,35.44303186236836,35.345615579029285,0.3455458729956362,0.6793412282338096,0.9361527235397524,-0.24445760568630348,7.703325802009031,0.7299995422363317,-0.3500847207221298,-0.5860001564025872,-1.3132559501090597,0.14125563730388535,-0.9496280532558217,-0.2223722595493527,0.5087996673583994,28.749970197649503,-1.8354426952736276,0.363627896853236,1,0.2049999237060547,0.6700000762939453,0.375,0.3450002670288086,2.9299983978271413,1,0.04180827800974196,9.666412359334995,29.84000015258789,2.076940006162243,29.6200008392334,-1.3846266707748287,29.81999969482422,0.04180827800974196 8061,2005-01-26,29.60000038146973,29.65999984741211,29.36000061035156,29.399999618530273,195300.0,0.006118297236879622,-1.1428610354223143,-0.6060630581163591,41.97532220844263,35.38856021905726,0.18324838289824896,0.45161248944570787,0.7137144098175625,-0.41631270443912527,8.195415472254236,0.2999992370605504,-0.3569101522633993,-0.3609998703002901,-1.070718842623826,0.34871910202324585,-0.7158593564620581,-0.006140384138522137,0.3199996948242152,51.25002980235147,17.401241362008783,0.3548594861617687,1,0.015000343322750354,0.4899997711181605,0.23250007629394176,0.1649999618530238,3.2800006866455043,2,0.05574322963736189,1.1791028630153861,29.420000076293945,9.666412359334995,29.84000015258789,2.076940006162243,29.6200008392334,0.05574322963736189 8062,2005-01-27,29.53000068664551,29.71999931335449,29.309999465942386,29.5,210600.0,-0.0023648545243951657,1.0000093041864186,0.15000286101205043,41.129058307966226,35.78526443773706,0.21118144539319417,0.45765425046762687,0.7470024208170933,-0.3345003690775421,8.362518996150236,0.40999984741210227,-0.3738714079943719,-0.37549962997436026,-1.03335832274011,0.28235906279138945,-0.7044289763572351,-0.046570283591485406,0.38999938964843395,46.57539257440045,10.247629599602888,0.32892934638287524,1,0.0850000381469691,0.5599994659423793,0.38749980926513317,0.23499965667724254,3.6900005340576136,3,0.06975954683516083,-1.1428610354223143,29.60000038146973,1.1791028630153861,29.420000076293945,9.666412359334995,29.84000015258789,0.06975954683516083 8063,2005-01-28,29.5,29.60000038146973,29.35000038146973,29.5,124500.0,-0.001015939246458597,1.4999904632931267,0.0,41.1290266759471,36.31475137448311,0.20645691629034957,0.41439039355002194,0.7440215735119899,-0.29625436237421354,8.211303413661037,0.25,-0.3291399959270578,-0.3455002784729011,-0.9106076719644918,0.21960711501868957,-0.6280539752186982,-0.06294658172710399,0.31780014038085724,42.46570689520055,3.783095660556114,0.2825536967457955,1,0.09000015258789062,0.5900001525878906,0.41750049591064453,0.2650003433227539,3.4199981689453054,4,0.07457629704879487,1.0000093041864186,29.53000068664551,-1.1428610354223143,29.60000038146973,1.1791028630153861,29.420000076293945,0.07457629704879487 8064,2005-01-31,29.790000915527344,30.0,29.459999084472656,29.5,145900.0,0.009830539509401381,-1.918902200136091,100.0,47.10145428310014,37.63877691360811,-0.06708315808382181,0.05722837106788958,0.41824850318004536,-0.5657015623743575,7.429623392490642,0.5400009155273438,-0.33397226807225167,-0.010999393463134055,-0.4172609577399804,0.3952621708137123,-0.21413017560155723,0.19213138867528912,-0.6000003814697301,74.07417000845368,32.23289253923331,0.20313078213842262,1,-0.19500064849853516,0.2999992370605469,0.16749954223632812,-0.025000572204589844,2.4399986267089844,0,0.07015771000362392,1.4999904632931267,29.5,1.0000093041864186,29.53000068664551,-1.1428610354223143,29.60000038146973,0.07015771000362392 8065,2005-02-01,29.770000457763672,30.06999969482422,29.76000022888184,29.84000015258789,165200.0,-0.0006713815759987751,-5.888865341415292,-0.24137749598800348,53.27868211721748,39.92614655936565,-0.06838299424130767,0.05317726965926539,0.4040858859609173,-0.5258534010992193,7.716803638133688,0.30999946594237926,-0.3237406717171467,-0.013999843597410688,-0.393384380567781,0.36538469337295965,-0.20369211208259586,0.17569242488777448,-0.5637999343872089,60.52642806411682,13.994217877230646,0.1896922684851859,2,-0.1400003433227539,0.31999969482421875,0.19000005722045898,-0.005000114440917969,2.470001220703132,1,0.06886124304798025,-1.918902200136091,29.790000915527344,1.4999904632931267,29.5,1.0000093041864186,29.53000068664551,0.06886124304798025 8066,2005-02-02,29.959999084472656,30.01000022888184,29.649999618530273,29.75,132800.0,0.006382217796017331,1.3225742939764664,-3.0,50.434750879660534,42.280531688616904,-0.28173893902935987,-0.1566677247417303,0.1852961938988429,-0.694697993745244,8.246038110394975,0.36000061035156605,-0.2870515896939949,0.18349885940551758,-0.17405255759471316,0.5410502764057483,0.004723150905402207,0.36227456790563295,-0.7192465942382817,85.5262398389796,36.70657909088243,0.17877570850011468,2,-0.3299989700317383,0.13000106811523438,0.10750150680541992,-0.19499874114990234,2.1399993896484304,2,0.07977301277312443,-5.888865341415292,29.770000457763672,-1.918902200136091,29.790000915527344,1.4999904632931267,29.5,0.07977301277312443 8067,2005-02-03,29.979999542236328,30.04999923706055,29.76000022888184,29.86000061035156,173300.0,0.000667572041884279,1.2307760024648362,0.5714259763851214,52.678545579637785,45.13853177359974,-0.30916906382778464,-0.18704571927326086,0.12099166766982705,-0.6975244932921356,8.577856014775806,0.28999900817871094,-0.26226954351934495,0.20399932861328196,-0.1523208233317419,0.5603194805583058,0.025839252640771804,0.3821594045857921,-0.7060771638183603,87.49996688627681,35.204474478120176,0.17816007597251152,2,-0.34999942779541016,0.1100006103515625,0.18000078201293945,-0.19999980926513672,2.4000015258789062,3,0.0967312064762822,1.3225742939764664,29.959999084472656,-5.888865341415292,29.770000457763672,-1.918902200136091,29.790000915527344,0.0967312064762822 8068,2005-02-04,30.25,30.3700008392334,29.989999771118164,30.04999923706055,193400.0,0.009006019409149468,-1.3750089407052428,1.666687859617812,63.31878529426453,47.38762857873385,-0.5368630667822885,-0.45850127293407184,-0.18754275405903442,-0.9428584166474394,8.779857478521432,0.3900012969970703,-0.22961613446008755,0.459999752044677,0.05316359769652834,0.8668359063928257,0.2565816748706027,0.6634178292187514,-0.944234528925783,86.8131200181093,28.46352983147274,0.20341807717407473,2,-0.4699993133544922,-0.15999984741210938,-0.08249950408935547,-0.4650001525878906,2.1199989318847727,4,0.09818185853564043,1.2307760024648362,29.979999542236328,1.3225742939764664,29.959999084472656,-5.888865341415292,29.770000457763672,0.09818185853564043 8069,2005-02-07,30.190000534057614,30.290000915527344,30.059999465942386,30.239999771118164,91300.0,-0.001983453419583059,2.0666547988402963,-0.24999523164662998,57.746480134463596,49.86578949785555,-0.47158739771090197,-0.3992835983613148,-0.16724655139051237,-0.8555764742339953,9.225778972328378,0.23000144958495738,-0.17920813167220473,0.38750028610229137,-0.05273278885349697,0.8277333610580797,0.16738374862439898,0.6076168235801838,-0.8203809408938447,74.99999999999952,16.080530812229057,0.22011653747789378,2,-0.350000381469723,-0.10000038146972301,0.022499561309818006,-0.40500068664550426,2.149999618530277,0,0.09042721386533126,-1.3750089407052428,30.25,1.2307760024648362,29.979999542236328,1.3225742939764664,29.959999084472656,0.09042721386533126 8070,2005-02-08,30.90999984741211,30.959999084472656,30.20000076293945,30.25,229000.0,0.023848933442126352,1.0000000000000093,-13.200198367283718,67.74193768915393,52.728746773490144,-1.0705869493324194,-1.1000760598909025,-0.919078881783026,-1.5508551271104594,10.243728487571554,0.7699985504150426,-0.0802860705780688,1.0594996452331529,0.3978758755142877,1.721123414952018,0.7286877603737203,1.3903115300925855,-1.4803573794841611,96.18326279052498,37.56224079854133,0.33081188485943225,2,-0.7750005722045898,-0.8350000381469727,-0.617499828338623,-1.125,1.4900016784667969,1,0.0427046166722882,2.0666547988402963,30.190000534057614,-1.3750089407052428,30.25,1.2307760024648362,29.979999542236328,0.0427046166722882 8071,2005-02-09,31.1299991607666,32.0,31.10000038146973,31.10000038146973,338600.0,0.007117415543206773,-59.00241607325914,0.0454527064127334,72.50859782247475,56.21536227510221,-1.1742133866713438,-1.2652312590195578,-1.1632082931495518,-1.7455615460805376,11.555269244294184,1.0900001525878906,-0.035204087149740104,1.2034990310668938,0.3398408004400366,2.067157261693751,0.771669915753467,1.6353281463803206,-1.5779281635150753,61.16067285135871,2.322093254998208,0.4318291153134277,2,-0.4549989700317383,-0.534998893737793,-0.842498779296875,-1.3449993133544922,1.6900005340576172,2,0.03565700442096853,1.0000000000000093,30.90999984741211,2.0666547988402963,30.190000534057614,-1.3750089407052428,30.25,0.03565700442096853 8072,2005-02-10,31.270000457763672,31.540000915527344,31.06999969482422,31.190000534057614,303700.0,0.004497311300075912,-1.937492921983871,2.666772634791889,78.94735785402547,60.41739907266646,-1.163828402372662,-1.370763171265672,-1.312025668703967,-1.8582410491257306,12.90739130709564,0.470001220703125,0.07870822213605777,1.2770003318786607,0.22474288963942612,2.3292577741178953,0.7508716107590416,1.8031290529982797,-1.4731365602372968,63.68161894974374,0.5394632606530223,0.5261287211196176,2,-0.5400009155273438,-0.6750001907348633,-1.0350003242492676,-1.4800004959106445,1.6699981689453125,3,0.026542948647490183,-59.00241607325914,31.1299991607666,1.0000000000000093,30.90999984741211,2.0666547988402963,30.190000534057614,0.026542948647490183 8073,2005-02-11,31.21999931335449,31.399999618530273,31.0,31.20000076293945,333200.0,-0.0015990132292040826,1.105265799657641,0.24998211858950323,75.74623174409072,63.60015212388764,-0.943395524783579,-1.2792374021093273,-1.2619320372264333,-1.7823685345531182,14.26001774814102,0.39999961853027344,0.16973410549475432,1.158999252319333,-0.02464147409818196,2.342639978736848,0.5671788891105756,1.7508196155280906,-1.2028218055807507,59.793790107155345,-2.3070664397938216,0.591820363208757,2,-0.3949995040893519,-0.62499904632568,-1.0299992561340297,-1.4299993515014613,1.4100017547607457,4,0.0371557264661615,-1.937492921983871,31.270000457763672,-59.00241607325914,31.1299991607666,1.0000000000000093,30.90999984741211,0.0371557264661615 8074,2005-02-14,31.739999771118164,32.040000915527344,31.270000457763672,31.270000457763672,309000.0,0.016656004779002087,-2.2766024795568454,23.501669051025274,91.72657428155426,67.87214014214727,-1.2937514874091924,-1.7221394496467077,-1.7670913968334645,-2.2637905734169834,15.828713478229908,0.8200016021728551,0.2929460959496737,1.5739996910095222,0.19170001408633297,2.9562993679327114,0.8828498525479276,2.265149529471117,-1.5245400141218006,83.6955913298573,16.6582843489886,0.6911498384615951,2,-0.8949995040893555,-1.1249990463256836,-1.6574997901916504,-1.9499998092651367,0.5700016021728516,0,0.019848744968797183,1.105265799657641,31.21999931335449,-1.937492921983871,31.270000457763672,-59.00241607325914,31.1299991607666,0.019848744968797183 8075,2005-02-15,31.61000061035156,31.989999771118164,31.53000068664551,31.60000038146973,236700.0,-0.004095751786516999,-5.133336724184214,0.021277113812049893,86.8131714579747,71.91418687307107,-0.9781647245566418,-1.5329053382846958,-1.614106783077606,-2.0952579265167337,17.28230799689455,0.4599990844726527,0.42900892162492354,1.356500530242915,-0.1593421737724796,2.8723432342583095,0.5985791782352159,2.114421882250614,-1.1755959143314776,58.653853207643714,-9.951632967784853,0.7579213520076976,2,-0.7100000381469691,-0.9949998855590785,-1.5275006294250453,-1.7750005722045863,1.2000007629394567,1,0.023093942680825874,-2.2766024795568454,31.739999771118164,1.105265799657641,31.21999931335449,-1.937492921983871,31.270000457763672,0.023093942680825874 8076,2005-02-16,31.959999084472656,32.110000610351555,31.68000030517578,31.70000076293945,161000.0,0.011072396942835905,-1.8666759915058717,25.9992370780276,90.36541882141032,76.10161723326803,-1.1338665432853041,-1.8153078261699775,-1.936256494523498,-2.4014223992468757,18.88564949668056,0.49999999999999645,0.5482390540914075,1.6044990539550774,-0.0818103727570687,3.2908084806672235,0.7613443405990061,2.4476537673111487,-1.332922842111703,86.48635645061572,14.470685284827312,0.8431547133560724,2,-0.9099988937377965,-1.3099985122680735,-1.8774991035461426,-1.909998893737793,1.0400009155273438,2,0.013767285795074358,-5.133336724184214,31.61000061035156,-2.2766024795568454,31.739999771118164,1.105265799657641,31.21999931335449,0.013767285795074358 8077,2005-02-17,31.56999969482422,31.979999542236328,31.51000022888184,31.899999618530273,86400.0,-0.012202734694004236,-1.0888911494559976,-1.2692386695423628,80.71217137844167,78.03421568706548,-0.5527326817455602,-1.3570576853207825,-1.5146288943379602,-1.9687731540805515,20.592423131611632,0.46999931335448863,0.6527310598274987,1.1269996643066413,-0.6227318259217256,2.876731154535012,0.2521339191924561,2.0018654094208266,-0.73531404094458,51.351295621692536,-23.39421562492702,0.8748657451141847,2,-0.4849996566772461,-0.919999122619636,-1.547499656677246,-1.4299993515014648,1.0400009155273366,3,0.03959455217241992,-1.8666759915058717,31.959999084472656,-5.133336724184214,31.61000061035156,-2.2766024795568454,31.739999771118164,0.03959455217241992 8078,2005-02-18,31.170000076293945,31.71999931335449,31.06999969482422,31.71999931335449,166600.0,-0.012670244611876047,1.3636382552244262,1.6666647400514298,69.82758762436814,79.37656096372154,-0.009506764690858205,-0.8801055402650348,-1.0808717683737754,-1.5321681004111554,21.490391779538495,0.6499996185302699,0.7538197299371987,0.6495000839233391,-1.083977581803147,2.382977749649829,-0.2172387489399057,1.516238916786584,-0.15677032850823736,9.615412830576304,-62.52105342129249,0.8667388328632444,2,-0.014999389648444605,-0.5199995040893626,-1.1475000381469727,-1.0299997329711914,1.8700008392333984,4,0.05678532390383895,-1.0888911494559976,31.56999969482422,-1.8666759915058717,31.959999084472656,-5.133336724184214,31.61000061035156,0.05678532390383895 8079,2005-02-22,30.440000534057614,31.20000076293945,30.440000534057614,31.04999923706055,118500.0,-0.02341994034165973,-1.4918093272672974,1.1090900894027764,57.99523390075853,78.29359387612206,0.8489620625026433,-0.1084089015222851,-0.3062033787104568,-0.7678397186457637,21.938065213443785,0.7600002288818359,0.8396608730174293,-0.11049947738647958,-1.8149140545438307,1.593915099770875,-0.9627067659651551,0.741707811192196,1.6700000762939418,0.0,-70.56450897966283,0.8522072885786771,2,0.8350000381469691,0.2100000381469691,-0.477500438690182,-0.30000019073485973,2.629999160766605,1,0.07194482574359196,1.3636382552244262,31.170000076293945,-1.0888911494559976,31.56999969482422,-1.8666759915058717,31.959999084472656,0.07194482574359196 8080,2005-02-23,30.649999618530273,30.920000076293945,30.51000022888184,30.54999923706055,87700.0,0.006898787148104768,-3.5555944092996072,-0.16393540015320585,58.194786184262625,76.70317036076516,0.6685037215776752,-0.23350677925052565,-0.4755871402733973,-0.941940315998707,21.656553630148785,0.4799995422363317,0.8878846480371401,0.037999629974365234,-1.5812993162019353,1.6572985761506622,-0.771649843113785,0.8476491030625155,1.4266009902954053,12.574794902925335,-53.779840108182384,0.8096494730881492,2,0.6250009536743093,9.536743093008226e-07,-0.7349996566772461,-0.5099992752075195,2.6000003814697266,2,0.05415992741993847,-1.4918093272672974,30.440000534057614,1.3636382552244262,31.170000076293945,-1.0888911494559976,31.56999969482422,0.05415992741993847 8081,2005-02-24,31.25,31.31999969482422,30.81999969482422,30.84000015258789,177800.0,0.01957586913335496,-1.2222184546263721,4.099982833927934,63.25679777075001,74.95977479595676,0.0975768053272219,-0.7415762614575918,-1.0278075151838948,-1.5064998958788607,21.57898247949185,0.6700000762939453,0.9811147669530698,0.5555000305175781,-1.0140717507734323,2.125071811808585,-0.22928586012792707,1.3402859211630833,0.7938686073303174,52.597401793156685,-10.624684677382305,0.7847858906455039,2,0.02500057220458274,-0.5999994277954173,-1.2950000762939453,-1.109999656677246,2.25,3,0.049920043945312464,-3.5555944092996072,30.649999618530273,-1.4918093272672974,30.440000534057614,1.3636382552244262,31.170000076293945,0.049920043945312464 8082,2005-02-25,31.59000015258789,31.60000038146973,31.15999984741211,31.229999542236328,90300.0,0.0108800048828126,1.315785775234629,0.8780505959303678,63.78601888982809,73.63086225659424,-0.2148517815138291,-0.9690153621617554,-1.3318554432319658,-1.812554503052663,21.83757577187643,0.44000053405762074,0.9951114715058758,0.7925002098083489,-0.7248084252910232,2.309808844907721,0.033845892258664634,1.5511545273580332,0.4217910932769726,89.84380587940805,28.382840340096706,0.7586543175496858,2,-0.3149995803833079,-0.9399995803833079,-1.632500171661377,-1.4499998092651367,1.9300003051757812,4,0.04463437292185635,-1.2222184546263721,31.25,-3.5555944092996072,30.649999618530273,-1.4918093272672974,30.440000534057614,0.04463437292185635 8083,2005-02-28,31.70000076293945,31.979999542236328,31.45000076293945,31.70000076293945,137000.0,0.003482133897443118,-1.1199951171875142,0.0,65.37679085932884,70.70310854301366,-0.27893701064916243,-0.9546943483024855,-1.4151676400354347,-1.8879446177544246,22.28209847451927,0.5299987792968786,0.9782571773989694,0.7925007820129366,-0.6456685629844365,2.2306701270103098,0.07341610951424826,1.511585454511625,0.28035466868927017,81.81824937484731,21.158196635731642,0.7190846724986868,2,-0.42500019073486683,-1.0500001907348668,-1.6350007057189906,-1.5600004196166957,1.689998626708995,0,0.028706619101283692,1.315785775234629,31.59000015258789,-1.2222184546263721,31.25,-3.5555944092996072,30.649999618530273,0.028706619101283692 8084,2005-03-01,31.8799991607666,32.200000762939446,31.71999931335449,31.95000076293945,180900.0,0.005678182760096018,-1.4615377091351285,-100.0,61.09839786970394,67.84591147765023,-0.4883424961862808,-1.0225118191956497,-1.559388161116999,-2.0359262526224455,24.114492584255736,0.49999999999999645,0.9351675159538289,0.8679992675781243,-0.5314832246381656,2.267481759794414,0.1682580214699776,1.567740513686271,-1.439998626708988,81.06499993792684,23.86986737462803,0.6997412461081457,3,-0.5599985122680735,-1.1849985122680735,-1.7849993705749512,-1.7399988174438477,2.680002212524414,1,0.03638650518499098,-1.1199951171875142,31.70000076293945,1.315785775234629,31.59000015258789,-1.2222184546263721,31.25,0.03638650518499098 8085,2005-03-02,31.81999969482422,32.110000610351555,31.670000076293945,31.88999938964844,143900.0,-0.0018820410138599142,-1.3783881311022061,0.9999727527861292,58.19478618426264,64.27139674018937,-0.44189164309998574,-0.844347100235133,-1.4816235737499923,-1.935950302826086,26.203761596042852,0.4400005340576101,0.9119302671600344,0.7054998397827141,-0.6086574572867889,2.0196571368522207,0.04842119124796085,1.3625784883174674,-1.3447991561889694,72.46371202927953,15.118743210493271,0.657078648534753,3,-0.4999990463256907,-1.1249990463256907,-1.807499885559082,-1.6799993515014648,2.2099990844726562,2,0.03928346989278331,-1.4615377091351285,31.8799991607666,-1.1199951171875142,31.70000076293945,1.315785775234629,31.59000015258789,0.03928346989278331 8086,2005-03-03,32.34999847412109,32.5,31.979999542236328,31.979999542236328,757200.0,0.016656152871776353,-1.810821399482437,-5.285722070844317,61.73912250251053,62.163280198419265,-1.0177818609444529,-1.2502115209686728,-1.9847532899531721,-2.42184616195086,28.266024745566902,0.6800003051757812,0.8029439155964724,1.1159986495971594,-0.19076711375038968,2.422764412944712,0.4626157679233849,1.769381531270934,-1.840301930999754,88.80585755238751,30.929704557314153,0.6533828816737756,3,-0.879998207092278,-1.4449987411498952,-2.4924983978271413,-2.2099981307983327,1.6000022888183594,3,0.02782075945378737,-1.3783881311022061,31.81999969482422,-1.4615377091351285,31.8799991607666,-1.1199951171875142,31.70000076293945,0.02782075945378737 8087,2005-03-04,32.880001068115234,33.080001831054695,32.439998626708984,32.509998321533196,141500.0,0.01638338853147503,-1.509805974838091,1.0000103100224111,66.3386124628808,61.77561629158734,-1.5001787438554075,-1.6356755702628476,-2.4895560293946346,-2.9088466122812875,30.765816147646014,0.730003356933608,0.7333101153549038,1.501001167297364,0.13775600228668594,2.8642463323080456,0.8193785847920267,2.182623749802705,-2.2906923867187565,87.73002258392879,28.85318498681056,0.6816225825053405,3,-1.119999885559082,-1.6850004196166921,-3.027500629425049,-2.7400007247924805,1.7000007629394602,4,0.0188564145907526,-1.810821399482437,32.34999847412109,-1.3783881311022061,31.81999969482422,-1.4615377091351285,31.8799991607666,0.0188564145907526 8088,2005-03-07,33.220001220703125,33.290000915527344,32.919998168945305,32.950000762939446,377100.0,0.010340636908239054,-1.2424025245927635,0.729725550034028,65.1020685408264,62.56526458492821,-1.6972941196028195,-1.8358891440467033,-2.793760707314334,-3.2056663921795803,33.19772676442528,0.4099998474121094,0.6175704496713657,1.692501258850097,0.2056340276083688,3.179368490091825,0.9490676432292346,2.4359348744709592,-2.481250950327155,95.67903342214666,38.29165490889754,0.7434336156208636,3,-1.3200006484985352,-1.9000005722045898,-3.3675007820129395,-3.080000877380371,0.8199996948242188,0,0.009030681096832138,-1.509805974838091,32.880001068115234,-1.810821399482437,32.34999847412109,-1.3783881311022061,31.81999969482422,0.009030681096832138 8089,2005-03-08,32.919998168945305,33.220001220703125,32.799999237060554,33.169998168945305,115600.0,-0.009030795928172797,1.399969482953912,-0.9259243560942974,62.91910885054955,63.09018932562676,-1.127027191773422,-1.3922566248437,-2.4636116352338036,-2.855166820242335,35.65809808624386,0.420001983642571,0.5442897173545234,1.2559983253478926,-0.21503278162180806,2.727029432317593,0.520482771863044,1.9915138788327411,-1.9771478469572266,77.16033611704006,19.109739934002228,0.7355155534848496,3,-0.8649978637695241,-1.5449981689453054,-3.0799980163574148,-2.7799978256225515,0.8200035095214986,1,0.01427707311194526,-1.2424025245927635,33.220001220703125,-1.509805974838091,32.880001068115234,-1.810821399482437,32.34999847412109,0.01427707311194526 8090,2005-03-09,32.22999954223633,32.880001068115234,32.22999954223633,32.81999969482422,83200.0,-0.020959862244460226,-1.2033944331296673,2.3600006103515625,52.495383229010876,61.89447659876685,-0.21158665387616793,-0.6306291634242385,-1.7460276110273583,-2.121364772987455,36.295441509041396,0.6899986267089773,0.5291018161915986,0.49999971389770437,-0.9468407031446304,1.9468401309400392,-0.22342049462346125,1.22341992241887,-1.0993771727651094,19.083949459682188,-33.90862787861144,0.7234202085211665,3,-0.0049991607666015625,-0.7599992752075195,-2.3874993324279785,-2.089999198913574,1.25,2,0.072292952657393,1.399969482953912,32.919998168945305,-1.2424025245927635,33.220001220703125,-1.509805974838091,32.880001068115234,0.072292952657393 8091,2005-03-10,32.240001678466804,32.43000030517578,32.09000015258789,32.25,129700.0,0.0003103362200600479,-1.1935396542176828,0.016946303300670075,56.660056044926996,61.1027029493334,-0.07419073128110654,-0.583104990063017,-1.7361412397889424,-2.0905733875160983,35.36418615102509,0.3400001525878906,0.6218036928537813,0.4545017242431726,-0.9805405432745573,1.889543991760899,-0.26301940951569236,1.1720228580020375,-0.9366290253110954,12.500119209214352,-39.01879135113967,0.7175211337588638,3,0.12999916076659446,-0.7700014114379954,-2.3800015449523997,-2.10000133514405,1.529998779296868,3,0.05552099899627527,-1.2033944331296673,32.22999954223633,1.399969482953912,32.919998168945305,-1.2424025245927635,33.220001220703125,0.05552099899627527 8092,2005-03-11,32.09999847412109,32.34999847412109,31.8799991607666,32.25,207600.0,-0.004342530926083277,1.6857220708447551,15.00267073637154,59.748398249080076,60.477325992639095,0.16289359475694454,-0.39814529985260094,-1.581979608778056,-1.910336304524396,34.321329087231426,0.4699993133544851,0.707648992964252,0.27299861907958345,-1.1472029769312613,1.6932002150904246,-0.4371021789258407,0.983099417085004,-0.6376955599756471,15.602768763349228,-39.51403504551607,0.7101007980054213,3,0.3800020217895579,-0.5749979019164968,-2.2399983406066823,-1.9599981307983327,2.25,4,0.05763247279621608,-1.1935396542176828,32.240001678466804,-1.2033944331296673,32.22999954223633,1.399969482953912,32.919998168945305,0.05763247279621608 8093,2005-03-14,32.380001068115234,32.43000030517578,32.080001831054695,32.200000762939446,101300.0,0.00872282265744917,1.4999999999999492,-1.1999898275774281,72.45366190286747,61.73902199632393,-0.011741892707917145,-0.6184983426673369,-1.8462125249523709,-2.145513614806511,33.468023040397796,0.34999847412108664,0.7296370390278568,0.49500112533569407,-0.915538167106142,1.9055404177775266,-0.2102685208852222,1.2002707715566103,-0.7714823138592415,37.31351781446651,-23.751753409858054,0.705269646220917,3,0.09999942779541016,-0.7400007247924805,-2.52000093460083,-2.2400007247924805,1.7700004577636719,0,0.06794319612008337,1.6857220708447551,32.09999847412109,-1.1935396542176828,32.240001678466804,-1.2033944331296673,32.22999954223633,0.06794319612008337 8094,2005-03-15,32.36999893188477,32.740001678466804,32.27000045776367,32.279998779296875,107400.0,-0.00030889857629778916,-7.545725680596626,0.5000000000000198,70.87371584201088,63.14779195829595,0.08389913248490899,-0.5890807387467518,-1.8195870268243617,-2.0891715861269375,31.987225395228442,0.4700012207031321,0.727734665596806,0.4534990310669009,-0.9714703481981104,1.8784684103319123,-0.2589856585656065,1.1659837206994084,-0.6269616047270716,48.999883651956026,-17.447320383786973,0.7124846896325062,3,0.21500110626219993,-0.6949987411499094,-2.4349985122680735,-2.229998588562019,3.170001983642571,1,0.051591042284453215,1.4999999999999492,32.380001068115234,1.6857220708447551,32.09999847412109,-1.1935396542176828,32.240001678466804,0.051591042284453215 8095,2005-03-16,32.34000015258789,32.669998168945305,32.279998779296875,32.43000030517578,108900.0,-0.0009267463789544017,-2.7142286243664286,-0.9999999999999211,65.3520686342564,63.54923041737882,0.21838226948785433,-0.5286945562010175,-1.754595131166468,-2.0131755741908535,30.42640360528711,0.3899993896484304,0.7105871407379034,0.3870002746582024,-1.0423035608809883,1.8163041101973931,-0.3276516431113947,1.101652192427796,-0.47320573836061897,53.48833083086924,-14.103092894004739,0.7146519177695949,3,0.24499988555908203,-0.5949993133544922,-2.375,-2.1999998092651367,2.759998321533196,2,0.04329009026819319,-7.545725680596626,32.36999893188477,1.4999999999999492,32.380001068115234,1.6857220708447551,32.09999847412109,0.04329009026819319 8096,2005-03-17,32.400001525878906,32.639999389648445,32.240001678466804,32.400001525878906,95100.0,0.0018553300249819493,-1.4999880790597873,-0.0,62.3852970203472,63.1099731459862,0.18575373520457816,-0.5839830013959677,-1.7781846846417437,-2.024128445718034,28.62434359913117,0.3999977111816406,0.7186556431610285,0.42500152587890483,-1.0182332389038535,1.8682362906616632,-0.29661585651247435,1.146618908270284,-0.4193505915476301,60.46521427668401,-4.133331921757787,0.7216173823913783,3,0.1849985122680664,-0.5350008010864258,-2.295001983642578,-2.320001602172848,2.7199974060058665,3,0.0333332705399656,-2.7142286243664286,32.34000015258789,-7.545725680596626,32.36999893188477,1.4999999999999492,32.380001068115234,0.0333332705399656 8097,2005-03-18,32.81999969482422,32.970001220703125,32.330001831054695,32.61999893188477,318300.0,0.012962905838441063,1.5599780275113584,100.0,65.64240184639374,63.17001017993813,-0.27228429676871,-0.9544688530489012,-2.1522713079194915,-2.393734614922252,27.400433584990054,0.6399993896484304,0.7643038441228853,0.7824996948242173,-0.6947506329543387,2.25975002260277,0.04387453093494287,1.5211248587134918,-0.7346007619972568,83.14588441030727,19.86936521447035,0.7386251638892762,3,-0.26999950408935547,-0.9549989700317383,-2.184999465942383,-2.5199995040893555,1.8300018310546875,4,0.028945788292900954,-1.4999880790597873,32.400001525878906,-2.7142286243664286,32.34000015258789,-7.545725680596626,32.36999893188477,0.028945788292900954 8098,2005-03-21,32.939998626708984,32.970001220703125,32.5,32.650001525878906,148900.0,0.003656274619152189,1.6857036980523372,1.4499799729158043,65.05676784436068,63.407527845917144,-0.4874378048805781,-0.9855969899902064,-2.2233729262698105,-2.4678803224276535,27.329109347219894,0.470001220703125,0.7536549928886096,0.8139986991882324,-0.6564883974846296,2.2844857958610945,0.07875515085179785,1.5492422475246634,-0.7582315352659919,95.89005304000206,33.423475314363316,0.7352435483364316,3,-0.5149984359741211,-1.074997901916504,-2.277498722076416,-2.639998435974121,1.69000244140625,0,0.042805097334424946,1.5599780275113584,32.81999969482422,-1.4999880790597873,32.400001525878906,-2.7142286243664286,32.34000015258789,0.042805097334424946 8099,2005-03-22,32.630001068115234,33.31999969482422,32.580001831054695,32.939998626708984,286200.0,-0.0094109766702416,-2.6097806062636977,-1.0689677852172426,60.74270073915917,64.32389645815584,-0.24909761873807668,-0.5303068446804104,-1.866104997896361,-2.1219889240730474,28.839966189788303,0.7399978637695241,0.6580544185741921,0.39450111389160014,-0.8572510483984956,1.6462532761816995,-0.2313749672534513,1.020377195036648,-0.3595752707454949,36.11112092259287,-24.05440790683673,0.6258760811450496,3,-0.03000164031982422,-0.7500009536743164,-1.9200010299682617,-2.330000877380371,1.7999992370605469,1,0.046582911676608996,1.6857036980523372,32.939998626708984,1.5599780275113584,32.81999969482422,-1.4999880790597873,32.400001525878906,0.046582911676608996 8100,2005-03-23,32.310001373291016,32.549999237060554,32.060001373291016,32.549999237060554,316700.0,-0.009806916467952842,3.083351877165472,0.7741927544792511,49.438244386462245,63.52147294054865,0.09324998912871507,-0.08386742062590002,-1.501901131669591,-1.7690288165733605,30.011897370678064,0.5699996948242188,0.5322924472447212,-0.008498668670654297,-1.0133977592536354,0.9964004219123268,-0.5109482139621448,0.49395087662083625,1.0099983215332031,19.841296272188096,-35.18532564119658,0.5024495452914912,3,0.28999805450439453,-0.43000125885009766,-1.580000877380371,-1.9900007247924805,1.9699974060058594,2,0.09996903141286761,-2.6097806062636977,32.630001068115234,1.6857036980523372,32.939998626708984,1.5599780275113584,32.81999969482422,0.09996903141286761 8101,2005-03-24,32.810001373291016,32.990001678466804,32.400001525878906,32.450000762939446,169000.0,0.015475084455221388,-1.5652231602342206,-1.5000158947134035,49.00850470622563,62.32815143578705,-0.3546923168966387,-0.48591688086074214,-1.9400146242335339,-2.2385744605012974,30.820226459607664,0.6800003051757884,0.44332112094177845,0.4135012626647949,-0.4779619190292905,1.3049644443588804,-0.032230328182251355,0.8592328535118376,0.5099983215332031,59.52388881656429,8.27736438939408,0.4457315908470428,3,-0.12000083923339844,-0.9300012588500977,-2.0525007247924805,-2.4900007247924805,1.539997100830071,3,0.06979570268150748,3.083351877165472,32.310001373291016,-2.6097806062636977,32.630001068115234,1.6857036980523372,32.939998626708984,0.06979570268150748 8102,2005-03-28,33.0,33.139999389648445,32.81999969482422,32.81999969482422,113900.0,0.005790875304981125,-2.5555461365660097,0.4999999999999901,46.745548773881346,59.47169442145526,-0.45103072779345865,-0.5953917323451705,-2.0752814886467696,-2.400696506935642,31.33823100148399,0.329998016357429,0.47391824551205985,0.5329998970031724,-0.31170139883736425,1.3777011928437126,0.11064924908290408,0.9553505449234407,0.2947997283935564,74.6031649919316,27.78004191072607,0.42235064792026955,3,-0.3099994659423828,-1.119999885559082,-2.1499996185302805,-2.6449995040893555,1.3499984741210866,0,0.06424239187529612,-1.5652231602342206,32.810001373291016,3.083351877165472,32.310001373291016,-2.6097806062636977,32.630001068115234,0.06424239187529612 8103,2005-03-29,32.610000610351555,33.189998626708984,32.509998321533196,33.169998168945305,247300.0,-0.011818163322680153,1.2666734483679112,-3.1110922731318613,45.533177960511885,56.656079101288704,-0.027909931235363672,-0.14094839388475577,-1.6313746820810806,-1.9702752529878396,31.158472192352104,0.6800003051757884,0.4725746147457528,0.0975005149841266,-0.6675213281874051,0.8625223581556547,-0.2850104066016357,0.48001143656988887,0.6601031509399533,43.65079124798233,0.6376460992893271,0.3825109215857641,3,0.07999992370606179,-0.7300004959106374,-1.7425003051757777,-2.255000114440911,1.6399993896484446,1,0.06255752460427066,-2.5555461365660097,33.0,-1.5652231602342206,32.810001373291016,3.083351877165472,32.310001373291016,0.06255752460427066 8104,2005-03-30,33.040000915527344,33.11999893188477,32.580001831054695,32.580001831054695,163400.0,0.01318614833264653,-1.3478181546780617,-0.8214305177111589,62.616832425610326,56.352163966994695,-0.3943453856372585,-0.5055059701900504,-1.994267093071194,-2.3662038373577126,30.704858160800814,0.5399971008300781,0.47921247415590074,0.46950073242187784,-0.26904648688759636,1.208047951731352,0.10022712276713719,0.8387743420766185,0.2059007980041585,86.72583400287623,39.0051178333421,0.3692736096547372,3,-0.35000038146972656,-1.1600008010864258,-2.137500286102302,-2.685000419616699,1.3600006103515625,2,0.04812348996760041,1.2666734483679112,32.610000610351555,-2.5555461365660097,33.0,-1.5652231602342206,32.810001373291016,0.04812348996760041 8105,2005-03-31,33.06999969482422,33.139999389648445,32.900001525878906,33.040000915527344,144100.0,0.0009079533433904441,1.82353469167923,0.06521486739754301,62.84826832796927,56.40360522339714,-0.3463236536811536,-0.4606753842866098,-1.9625181523364326,-2.3713505220377513,30.35601752163749,0.23999786376953836,0.4052230000253374,0.43699951171875284,-0.2434060571588077,1.1174050805963134,0.09679672727997257,0.7772022961575331,0.15218401190247732,84.8102060426958,31.286231083263402,0.3402027844387797,3,-0.37999916076660156,-1.1549997329711914,-2.107499122619636,-2.714999198913574,1.7299995422363352,3,0.04112490544003289,-1.3478181546780617,33.040000915527344,1.2666734483679112,32.610000610351555,-2.5555461365660097,33.0,0.04112490544003289 8106,2005-04-01,33.25,33.279998779296875,32.630001068115234,33.200000762939446,206300.0,0.005443008976016239,10.818484480665857,1.6667090539168188,67.584139242426,56.619353822956285,-0.43926533568168225,-0.6005850039095009,-2.079340272032187,-2.5291915234108586,29.31993556367727,0.6499977111816406,0.35041259980665984,0.5719997406005888,-0.1475204834213244,1.2915199646224984,0.21223962858963574,0.9317598526115418,-1.1899986267089844,96.10405695290095,36.22251511261251,0.35976011201095537,4,-0.5599994659423828,-1.1800003051757812,-2.2874994277954173,-2.8949995040893555,1.6599998474121094,4,0.030977406896146586,1.82353469167923,33.06999969482422,-1.3478181546780617,33.040000915527344,1.2666734483679112,32.610000610351555,0.030977406896146586 8107,2005-04-04,33.5,33.5,32.720001220703125,33.060001373291016,177200.0,0.007518796992481258,2.5454600625959096,8.800106813152027,67.28396587958949,56.86682027131504,-0.6511375089861104,-0.8450824843111846,-2.258730662978593,-2.7628580651111605,27.760217405984033,0.779998779296875,0.3456762182854831,0.7909997940063462,-0.013563341946415619,1.595562929959108,0.3887182260299653,1.1932813619827272,-1.4155986785888643,100.0,35.72442762290031,0.40228156797638054,4,-0.7199993133544922,-1.1700000762939453,-2.5374994277954173,-3.064999580383301,2.6800003051757812,0,0.025373088779733877,10.818484480665857,33.25,1.82353469167923,33.06999969482422,-1.3478181546780617,33.040000915527344,0.025373088779733877 8108,2005-04-05,33.52000045776367,33.889999389648445,33.360000610351555,33.490001678466804,94600.0,0.0005970285899603578,-2.655152455867957,0.06817925665188297,67.6923727003188,57.63900604477722,-0.6483986191008952,-0.8869286727986037,-2.1999857401164036,-2.7628898557809833,26.119849964466056,0.5299987792968892,0.35904589188083236,0.7960002899169893,-0.058323466409397895,1.650324046243373,0.3688384117537993,1.2231621680801794,-1.3789751892089797,71.7557540884307,5.318731390729113,0.4271618781631926,4,-0.5450000762939453,-0.8500003814697266,-2.557499885559089,-3.0799999237060582,2.3600006103515625,1,0.02476127699948094,2.5454600625959096,33.5,10.818484480665857,33.25,1.82353469167923,33.06999969482422,0.02476127699948094 8109,2005-04-06,33.389999389648445,33.740001678466804,33.330001831054695,33.56999969482422,80600.0,-0.0038783134349604786,-1.7333740240585207,-6.000254323500676,65.67165538767073,59.44271837824483,-0.4461746025646036,-0.7588157777199527,-1.9982186764859122,-2.6072461663325583,24.661695479206486,0.4099998474121094,0.32133105423407216,0.6424991607666115,-0.25907523089732365,1.5440735524305502,0.19171196493464038,1.0932863565985826,-1.144035673828128,60.31740745562403,-7.437081798683188,0.4507871958319689,4,-0.24499893188477273,-0.6099996566772532,-2.427498817443862,-2.739998817443862,1.6500015258788991,2,0.025756233185741717,-2.655152455867957,33.52000045776367,2.5454600625959096,33.5,10.818484480665857,33.25,0.025756233185741717 8110,2005-04-07,34.560001373291016,34.56999969482422,32.950000762939446,33.290000915527344,454000.0,0.03504049131565101,1.511631895672242,-7.055546136566209,74.2152706085817,62.24347014517328,-1.4119293511976068,-1.83962844755154,-3.0678395506570766,-3.751407574051651,24.761569534236337,1.6199989318847727,0.30829582508982156,1.6960010528564453,0.5166273712810963,2.875374734431791,1.1063142120687743,2.2856878936441163,-2.21539551704101,99.48462223655466,29.53543835501263,0.5896868407876732,4,-1.0200023651123047,-1.4400014877319336,-3.5525007247924876,-3.8650007247924876,0.3099975585937571,3,-0.004629625030506013,-1.7333740240585207,33.389999389648445,-2.655152455867957,33.52000045776367,2.5454600625959096,33.5,-0.004629625030506013 8111,2005-04-08,34.029998779296875,34.47999954223633,34.009998321533196,34.459999084472656,159100.0,-0.015335722596462098,1.0000000000000302,-0.33858279542116343,63.23850290234208,64.07602060389114,-0.7718379166925473,-1.2318031138686791,-2.447347718250967,-3.2121157319238485,25.15489241459155,0.5500030517578196,0.32581366871998796,1.0764986038208022,-0.17307854180273807,2.3260757494443425,0.4517100310090285,1.701287176632576,-1.5073614159609292,70.81073724755962,2.4263005413756673,0.6247885728117708,4,-0.48999977111816406,-0.8049993515014648,-3.022498130798347,-3.334998130798347,0.24000167846679688,4,0.02262710800425105,1.511631895672242,34.560001373291016,-1.7333740240585207,33.389999389648445,-2.655152455867957,33.52000045776367,0.02262710800425105 8112,2005-04-11,33.950000762939446,34.11999893188477,33.639999389648445,34.0,130600.0,-0.002350808675494198,2.31037476486744,0.11627721296642947,61.147929452502275,65.81099299189007,-0.6067130976029844,-1.0604721994290927,-2.2736677107103773,-3.119526908816532,25.699843589948614,0.4799995422363281,0.42685081231461197,0.9040004730224567,-0.3534218943017535,2.1614228403466704,0.2752892893603516,1.5327116566845618,-1.2635744130844415,61.72843576116185,-3.045498212965498,0.6287111836621069,4,-0.3749999999999929,-0.7250013351440359,-2.762500762939446,-3.1050004959106374,1.2599983215332102,0,0.02827685015903203,1.0000000000000302,34.029998779296875,1.511631895672242,34.560001373291016,-1.7333740240585207,33.389999389648445,0.02827685015903203 8113,2005-04-12,34.580001831054695,34.720001220703125,33.439998626708984,33.84999847412109,147200.0,0.018556732075333926,1.5346532409750497,-14.600289921414246,70.10309116178318,66.6427995181315,-1.0369260086439311,-1.5991955553488069,-2.7997674407016184,-3.7307508541305907,26.403369326155513,1.2800025939941406,0.5184537359207511,1.424001502990727,0.03397061399659407,2.8140323919848633,0.7289860584936605,2.1190169474877933,-1.742889613602152,92.09043200896605,22.712200585321227,0.6950154444970674,4,-0.9050006866455149,-1.2800016403198313,-3.1025009155273473,-3.4450006484985423,1.1899986267089773,1,0.046269473377650305,2.31037476486744,33.950000762939446,1.0000000000000302,34.029998779296875,1.511631895672242,34.560001373291016,0.046269473377650305 8114,2005-04-13,34.040000915527344,35.0,33.93000030517578,34.59000015258789,378500.0,-0.01561598863312963,-1.7792183343159063,-0.7534201477796327,67.06112765984652,67.1108949994512,-0.38013268847497983,-0.9777996767106885,-2.1693468509877647,-3.1776366822240902,26.833568230257793,1.0699996948242188,0.6010009417400539,0.8005004882812514,-0.5913628146159056,2.192363791178405,0.10456883683267648,1.4964321397298264,-1.0145997977497458,53.17075893895568,-21.545201976848098,0.6959316514485773,4,-0.22500038146972656,-0.600001335144043,-2.4300003051757812,-2.8000001907348633,1.6499977111816406,2,0.05405405708284139,1.5346532409750497,34.580001831054695,2.31037476486744,33.950000762939446,1.0000000000000302,34.029998779296875,0.05405405708284139 8115,2005-04-14,33.740001678466804,34.330001831054695,33.65999984741211,34.0,203300.0,-0.008813138337011472,-2.1904705679331133,0.47272487671573626,59.54825236832255,66.21801868010637,0.02782737532457702,-0.598208538817758,-1.7799049260984248,-2.864858170664384,27.085011203208587,0.6700019836425852,0.7208078239163243,0.43050117492676776,-0.9107862624581173,1.7717886123116529,-0.24014254376567123,1.1011448936192068,-0.4776486948225198,19.2309479269833,-55.03529604799954,0.670643718692442,4,0.11999893188475852,-0.3000020980835032,-2.0250015258789134,-2.5000009536743235,1.7099990844726491,3,0.03852991026643049,-1.7792183343159063,34.040000915527344,1.5346532409750497,34.580001831054695,2.31037476486744,33.950000762939446,0.03852991026643049 8116,2005-04-15,33.47999954223633,33.830001831054695,33.279998779296875,33.740001678466804,277500.0,-0.0077060498902230545,1.4999999999999516,1.000014672007332,54.85828880928312,64.83738789451677,0.3619487206419407,-0.26682749842082387,-1.4377623958490773,-2.5915428507073948,27.177150251217263,0.5500030517578196,0.7409973145610067,0.11649913787842081,-1.1558016124883892,1.3887998882452308,-0.5196512373049842,0.7526495130618258,1.5200004577636719,11.627943081208638,-60.00991956953102,0.6361503751834032,4,0.49500083923339844,-0.039999961853027344,-1.6324992179870605,-2.2399988174438477,2.0100021362304688,4,0.04151730611271076,-2.1904705679331133,33.740001678466804,-1.7792183343159063,34.040000915527344,1.5346532409750497,34.580001831054695,0.04151730611271076 8117,2005-04-18,33.77000045776367,34.049999237060554,33.009998321533196,33.22999954223633,203800.0,0.008661915158078015,-1.1224435777066724,-2.076909533730393,61.98345023049721,64.20306317564771,0.12770458064672852,-0.5080558324828814,-1.6412042975749301,-2.873913632196995,26.653433266424347,1.040000915527358,0.769890790403359,0.3590000152587862,-0.8987157836777797,1.6167158141953522,-0.2698578842095003,0.9878579147270727,1.1955995178222665,38.19102990988526,-35.45911385812808,0.628857899468284,4,0.2049999237060547,-0.3300008773803711,-1.8499999046325684,-2.5299997329711914,2.2399978637695312,0,0.014806040663971842,1.4999999999999516,33.47999954223633,-2.1904705679331133,33.740001678466804,-1.7792183343159063,34.040000915527344,0.014806040663971842 8118,2005-04-19,34.34999847412109,34.52000045776367,33.720001220703125,33.75,274400.0,0.017174948430422,-1.4242546845919983,1.1111064016162855,63.12621359223292,63.92023630948795,-0.3600387061690782,-1.0298025416977268,-2.1348232666065527,-3.4410750260683827,26.302626117411755,0.7999992370605469,0.7852799371008743,0.8684980392456012,-0.43528209326467504,2.1722781717558775,0.21660797299046664,1.5203881055007358,0.5373774353027443,67.33663428969031,-4.46704253053359,0.6518900662551371,4,-0.3749980926513601,-0.8199977874755788,-2.3474979400634695,-3.109997749328606,1.5300025939941477,1,0.025036408982652025,-1.1224435777066724,33.77000045776367,1.4999999999999516,33.47999954223633,-2.1904705679331133,33.740001678466804,0.025036408982652025 8119,2005-04-20,34.150001525878906,34.529998779296875,33.900001525878906,34.25,192700.0,-0.005822327718379872,-1.0999961852930331,-0.16666454738502035,60.46512659463104,62.3924425301601,-0.04570450212828803,-0.7484665327861748,-1.8470560461661734,-3.2291144327689203,25.487671601121075,0.6299972534179688,0.7835358495772127,0.592501068115233,-0.6790975923913223,1.8640997286217882,-0.04329826213804466,1.2283003983685106,0.6622792800293027,75.00018822513745,4.641742184375701,0.6357993302532772,4,-0.1450023651123047,-0.6200008392333984,-2.090001106262207,-2.910000801086426,1.9599990844726562,2,0.047437741127394295,-1.4242546845919983,34.34999847412109,-1.1224435777066724,33.77000045776367,1.4999999999999516,33.47999954223633,0.047437741127394295 8120,2005-04-21,35.540000915527344,35.540000915527344,34.5,34.5,768200.0,0.040702762153468575,1.0,-10.400167849240864,67.97488169652749,62.91870684062514,-1.4327397890805358,-1.9858929765222229,-3.1545348974423177,-4.598786266289849,26.199338355512978,1.3899993896484375,0.817739597835228,1.821000480651854,0.40433395407095674,3.2376670072327514,1.1126672173614054,2.5293337439423027,-2.5300025939941477,100.0,31.539209858913352,0.708333263290447,4,-1.2650012969970703,-1.739999771118164,-3.410000801086426,-4.300000190734863,0.7599983215332031,3,0.004220532001058652,-1.0999961852930331,34.150001525878906,-1.4242546845919983,34.34999847412109,-1.1224435777066724,33.77000045776367,0.004220532001058652 8121,2005-04-22,35.09999847412109,35.5099983215332,34.799999237060554,35.5,294200.0,-0.012380484807866798,2.380962761126215,-0.3846165132230564,62.19510067652665,63.03505919885007,-0.9219490504056793,-1.4393283494886688,-2.6425157102418595,-4.137934400480269,26.37361963537189,0.7400016784667898,0.8661522002665976,1.2664981842040959,-0.20974571093106675,2.7427420793392585,0.5283762366365181,2.0046201317716736,-2.039400100708008,82.60861698518579,17.388090599931303,0.73812194756758,4,-0.8249988555908132,-1.299997329711907,-2.934998035430901,-3.859997749328606,1.520000457763686,4,0.009971575613498151,1.0,35.540000915527344,-1.0999961852930331,34.150001525878906,-1.4242546845919983,34.34999847412109,0.009971575613498151 8122,2005-04-25,35.11999893188477,35.150001525878906,34.860000610351555,34.950000762939446,196200.0,0.0005698136362721762,1.521710286264035,-0.42499380114061813,62.195100676526735,62.15639358937714,-0.847673880736437,-1.3622011104750626,-2.593295536620502,-4.129731910714774,26.37446036611999,0.29000091552735086,0.7611838507150139,1.1804986953735437,-0.34729933681951053,2.708296727566598,0.41659967927702013,1.9443977114700672,-2.0098125076294053,76.92296406219255,12.011535831191082,0.7638990160965267,4,-0.8449993133544993,-1.319997787475593,-2.894998550415046,-3.8799982070922923,2.2700004577636648,0,0.01053538604313875,2.380962761126215,35.09999847412109,1.0,35.540000915527344,-1.0999961852930331,34.150001525878906,0.01053538604313875 8123,2005-04-26,34.650001525878906,35.169998168945305,34.5,34.950000762939446,154500.0,-0.013382614473235743,-1.2333187103829069,-1.7647204021181124,59.130448243415124,61.27520698755142,-0.40979737527319315,-0.7710688950261684,-2.05649979773375,-3.6291881148389002,26.790662175182593,0.6699981689453054,0.7419675990392776,0.6085012435913058,-0.8143539340477801,2.0313564212303916,-0.10292634522824073,1.3199288324108522,-1.491218811798099,45.73172433684719,-18.944517674513648,0.7114275888195438,4,-0.3750019073486328,-0.8500003814697266,-2.4425010681152344,-3.410000801086426,2.379997253417976,1,0.03924954504370115,1.521710286264035,35.11999893188477,2.380962761126215,35.09999847412109,1.0,35.540000915527344,0.03924954504370115 8124,2005-04-27,34.630001068115234,35.139999389648445,34.15999984741211,34.549999237060554,104500.0,-0.0005772137628546892,-1.2790670853959463,-0.26667344836792384,50.60869299847146,60.28192261312352,-0.33224302001844563,-0.6596633005609931,-1.9853199109639093,-3.5741363184441077,27.00849914401018,0.9799995422363352,0.743071332298868,0.5090007781982422,-0.8546925225247861,1.8726940789212705,-0.17284587216327196,1.1908474285597563,-1.423593990005493,34.058033110440924,-25.132260738525922,0.681846650361515,4,-0.35500144958496094,-0.8299999237060547,-2.4850006103515625,-3.390000343322754,2.3499984741210938,2,0.03609586951907162,-1.2333187103829069,34.650001525878906,1.521710286264035,35.11999893188477,2.380962761126215,35.09999847412109,0.03609586951907162 8125,2005-04-28,34.43000030517578,34.669998168945305,34.22999954223633,34.59999847412109,135500.0,-0.005775361154221836,1.838723173853205,-2.1249284760634226,53.69005222336395,60.15211854802139,-0.02690198518168785,-0.37160286814247456,-1.7312176337121628,-3.3352609061475746,27.20941110915675,0.43999862670897727,0.6326011307642574,0.2409999847412081,-1.0348304703463,1.5168304398287162,-0.3969152428025424,0.8789152122849586,-1.1769213503176843,20.00005651409744,-36.162141499012264,0.6379152275437526,4,-0.1550006866455078,-0.6299991607666016,-2.190000534057617,-3.1750001907348633,2.6500015258789062,3,0.048794664254569575,-1.2790670853959463,34.630001068115234,-1.2333187103829069,34.650001525878906,1.521710286264035,35.11999893188477,0.048794664254569575 8126,2005-04-29,34.279998779296875,34.560001373291016,34.130001068115234,34.330001831054695,226200.0,-0.004356709978197593,-1.4571553133514987,0.29413876671758393,53.005445496052985,59.15456246641647,0.27771841347800574,-0.1480716407003726,-1.5390253915240493,-3.146702644206794,27.952629789200866,0.43000030517578125,0.5692269106465702,0.03949851989746378,-1.1574533242363714,1.236450364031299,-0.5589774021694538,0.6379744419643814,-0.9811813852253906,14.422897050570654,-39.34008715416734,0.5984759220669177,4,0.3500022888183594,-0.30999755859375,-2.039999008178711,-3.024998664855957,3.0100021362304688,4,0.058926503199983715,1.838723173853205,34.43000030517578,-1.2790670853959463,34.630001068115234,-1.2333187103829069,34.650001525878906,0.058926503199983715 8127,2005-05-02,34.34999847412109,34.450000762939446,34.150001525878906,34.299999237060554,286000.0,0.0020419981714376867,1.3999572760426204,-0.9999237107105898,47.66730889760658,57.43690638923577,0.3337398172298478,-0.1592935871928205,-1.5525783167434142,-3.1735150105201058,28.395326166967667,0.29999923706053977,0.5815696233139533,0.06699829101561505,-1.0785027035980477,1.2124992856292778,-0.5057522062912199,0.63974878832245,-1.0063574096204846,21.15365570060358,-26.614379070578075,0.5727504973068325,5,0.37000274658203836,-0.3249988555908132,-2.064998149871819,-3.0949983596801687,2.740001678466804,0,0.06608444129841451,-1.4571553133514987,34.279998779296875,1.838723173853205,34.43000030517578,-1.2790670853959463,34.630001068115234,0.06608444129841451 8128,2005-05-03,34.34999847412109,34.700000762939446,34.029998779296875,34.34999847412109,354700.0,0.0,-1.0937581956464968,0.0,53.530724392863384,56.66641725570604,0.37296060975278067,-0.09899975362211677,-1.4820725808864452,-3.1268554689357586,28.42733485044498,0.670001983642571,0.6483167886077013,0.0254983901977468,-1.0622994689178924,1.113296249313386,-0.5184005393600728,0.5693973197555664,-0.9624302125999478,28.828785483537562,-17.501711054826107,0.5438989295578186,5,0.43500137329102273,-0.3249988555908132,-2.064998149871819,-3.0949983596801687,3.1500015258789134,1,0.08850075838628224,1.3999572760426204,34.34999847412109,-1.4571553133514987,34.279998779296875,1.838723173853205,34.43000030517578,0.08850075838628224 8129,2005-05-04,34.25,34.5,34.150001525878906,34.34999847412109,318200.0,-0.0029111638591897693,-1.3333587650364944,-100.0,56.08590081965935,55.34541938049846,0.5460595855260308,0.07244561387020809,-1.2877430187305947,-2.9710442975564746,28.530257498363877,0.34999847412109375,0.6561434139834788,-0.11750011444091513,-1.1139119430933349,0.8789117142115046,-0.6157060287671214,0.3807057998852912,-0.8193830853987336,32.83590587404739,-16.223450235225428,0.498205914326209,5,0.5199985504150391,-0.18999862670898438,-1.9649996757507324,-2.994999885559082,3.529998779296882,2,0.08116784757071183,-1.0937581956464968,34.34999847412109,1.3999572760426204,34.34999847412109,-1.4571553133514987,34.279998779296875,0.08116784757071183 8130,2005-05-05,34.400001525878906,34.68000030517578,34.06999969482422,34.11999893188477,221900.0,0.0043796065950045815,-2.21052050394017,-2.800068665598663,61.27453959480041,55.24313481586222,0.24288528105859797,-0.09502951172828489,-1.346495456965954,-3.067466689992923,27.715356167849837,0.6100006103515625,0.6174587826836628,0.04050140380859091,-0.9519642273450515,1.0329670349622333,-0.45573141176822674,0.5367342193854086,-0.9271969312591182,55.224127034737,1.3708792038343063,0.4962328155768202,5,0.1999969482421875,-0.3150005340576172,-2.1150012016296387,-3.1450014114379883,3.6999969482421875,3,0.07499993900920332,-1.3333587650364944,34.25,-1.0937581956464968,34.34999847412109,1.3999572760426204,34.34999847412109,0.07499993900920332 8131,2005-05-06,34.799999237060554,34.84000015258789,34.509998321533196,34.549999237060554,136400.0,0.011627839925551609,1.0000000000001292,0.8928488712688064,62.291170102933286,55.25380919657405,-0.22813317658480514,-0.4578575474692528,-1.668057478592857,-3.411334704893825,26.932656782345244,0.4399986267089844,0.6197287995871505,0.4019990921020593,-0.5963697288960503,1.400367913100169,-0.09718531839699551,0.9011835026011141,-1.2858507160226154,95.06162373962232,37.60677506705812,0.49918441049905427,5,-0.20000076293946023,-0.7149982452392649,-2.4974989891052317,-3.544999122619636,3.1300010681152273,4,0.06551731735574373,-2.21052050394017,34.400001525878906,-1.3333587650364944,34.25,-1.0937581956464968,34.34999847412109,0.06551731735574373 8132,2005-05-09,34.90999984741211,35.02000045776367,34.52000045776367,34.900001525878906,269500.0,0.003160937148366738,3.3478347403512845,0.0399932861328125,57.526905427231085,55.07563777255361,-0.4146608158475402,-0.5188516270995436,-1.707687906773785,-3.472299055663939,27.033416913780183,0.5,0.4415048710715723,0.46399974822998047,-0.5359872806263297,1.4639867770862907,-0.035993766198174626,0.9639932626581356,-1.355334278484385,88.88884607529968,31.333835455949327,0.49999351442815465,5,-0.3250007629394531,-0.779998779296875,-2.5299997329711914,-3.6549997329711914,2.6300010681152344,0,0.06817533882893057,1.0000000000001292,34.799999237060554,-2.21052050394017,34.400001525878906,-1.3333587650364944,34.25,0.06817533882893057 8133,2005-05-10,36.18000030517578,36.400001525878906,34.799999237060554,34.900001525878906,561100.0,0.03637927422843612,-1.1621603509513636,128.02136589088136,71.18996233086712,57.36244547615312,-1.6145997258939033,-1.752700055699151,-2.8946559763705864,-4.690968945491711,26.94901827641877,1.6000022888183523,0.36193384177997245,1.6540002822875977,0.3882009908627211,2.9197995737124742,1.021100636575163,2.2868999280000324,-2.5856280293160623,90.55789494364731,33.75511045406878,0.6328996457124381,5,-0.9650001525878906,-1.5049991607666016,-3.625,-4.835000038146973,1.2999992370605469,1,0.025152013259710504,3.3478347403512845,34.90999984741211,1.0000000000001292,34.799999237060554,-2.21052050394017,34.400001525878906,0.025152013259710504 8134,2005-05-11,35.880001068115234,36.25,35.45000076293945,36.150001525878906,323700.0,-0.008291852806248556,2.4042708612335337,-0.21093805879407768,54.59459570918814,57.46295030791136,-1.2501028905247438,-1.3784590262140313,-2.519201194662166,-4.337669061433317,26.5782402890962,0.7999992370605469,0.2702586343077016,1.2620010375976562,-0.11743599016019601,2.6414380653555085,0.5722825237187266,1.951719551476586,-2.173403622254746,77.68240132548347,25.255539946365175,0.6897185138789261,5,-0.6650009155273438,-1.2049999237060547,-3.0575008392333984,-4.340001106262207,2.020000457763672,2,0.04515047055905397,-1.1621603509513636,36.18000030517578,3.3478347403512845,34.90999984741211,1.0000000000001292,34.799999237060554,0.04515047055905397 8135,2005-05-12,35.040000915527344,35.900001525878906,34.75,35.79999923706055,369400.0,-0.02341137479325095,1.3958292769183698,2.8148038259935855,49.26832218386857,57.04771438433532,-0.35143126978016426,-0.4596384680094161,-1.6100163846669915,-3.4576532978178065,26.255239077333115,1.1500015258789062,0.21189672937187254,0.3570009231567397,-0.9697461617159888,1.6837480080294682,-0.3063726192796281,1.0203744655931075,-1.2256673064661214,28.04241774699141,-19.71706724855317,0.6633735424363648,5,0.17499923706054688,-0.36499977111816406,-2.077500820159912,-3.5000009536743164,2.8600006103515625,3,0.07819628402336476,2.4042708612335337,35.880001068115234,-1.1621603509513636,36.18000030517578,3.3478347403512845,34.90999984741211,0.07819628402336476 8136,2005-05-13,34.86999893188477,35.599998474121094,34.27000045776367,35.2400016784668,443300.0,-0.00485165465755566,1.440371531763586,0.48684679439237327,47.058823529411754,56.980104898980336,-0.09938821865173963,-0.18989804805890032,-1.388464802586462,-3.2469406393230145,26.373789957041883,1.3299980163574219,0.22450749317298602,0.11749897003174681,-1.0835863535934038,1.3185842936568974,-0.4830436917808285,0.7180416318443221,-0.9522386061508428,28.16892832133738,-15.244695142570624,0.6005426618125755,5,0.3450012207031179,-0.16499900817871804,-1.5399994850158762,-2.9899988174438548,2.8100013732910085,4,0.09262975741828439,1.3958292769183698,35.040000915527344,2.4042708612335337,35.880001068115234,-1.1621603509513636,36.18000030517578,0.09262975741828439 8137,2005-05-16,34.27000045776367,34.700000762939446,33.580001831054695,34.700000762939446,498200.0,-0.017206724763403125,4.209293660510033,1.1621543600635122,45.66208932137596,56.10581211325952,0.5454266077047052,0.47377024558458913,-0.7599121054760758,-2.613458611716986,26.62884527006121,1.2899971008300781,0.21817903960132412,-0.5074995040893526,-1.6414148244580318,0.6264158162793265,-1.0744571642736958,0.0594581560949905,2.1300010681152344,24.468039056010934,-17.881850476518732,0.5669576601843405,5,0.720001220703125,0.4349994659423828,-0.8875012397766113,-2.390000343322754,3.279998779296875,0,0.10679894363943476,1.440371531763586,34.86999893188477,1.3958292769183698,35.040000915527344,2.4042708612335337,35.880001068115234,0.10679894363943476 8138,2005-05-17,35.209999084472656,35.36000061035156,34.150001525878906,34.150001525878906,228400.0,0.02742919796185861,-1.2830223988023262,-2.4651088518656925,55.471680187251295,56.03756537632529,-0.2902777505169638,-0.42003102089745425,-1.6708058148974558,-3.5111339403509163,26.58660139804031,1.2099990844726562,0.2532210207426573,0.38949909210204936,-0.7413782288963802,1.5203764131004789,-0.17593956839716185,0.9549377526012606,1.133602447509766,61.04862813676903,16.920776422166263,0.5654386604992134,5,-0.21999740600585938,-0.5049991607666016,-1.8099989891052246,-3.2699995040893555,2.3400001525878906,1,0.06617443600224915,4.209293660510033,34.27000045776367,1.440371531763586,34.86999893188477,1.3958292769183698,35.040000915527344,0.06617443600224915 8139,2005-05-18,35.77000045776367,35.86000061035156,35.349998474121094,35.349998474121094,221200.0,0.015904611981031547,-1.42857013106148,0.3962291990556803,61.83745749746421,56.1001118099546,-0.6839133746075774,-0.8985104065899634,-2.1849234509589905,-4.026563006240593,26.707424328541983,0.6500015258789062,0.33850941217690433,0.8685005187988253,-0.2918496833478912,2.0288507209455418,0.28832541772546705,1.4486756198721835,0.5183290802001963,94.39650494759721,45.266178327096085,0.5801751010733597,5,-0.779998779296875,-1.0650005340576172,-2.2824997901916504,-3.755000114440918,1.2299995422363281,2,0.04780539733265532,-1.2830223988023262,35.209999084472656,4.209293660510033,34.27000045776367,1.440371531763586,34.86999893188477,0.04780539733265532 8140,2005-05-19,35.689998626708984,35.97999954223633,35.459999084472656,35.56999969482422,124400.0,-0.0022365622038263977,-2.058824849375624,0.28571039318443975,62.6118050887651,56.13573791949147,-0.448887326984277,-0.8502897411622641,-2.0367773663899698,-3.8996065014438983,25.827925109734867,0.5200004577636719,0.3971036464704767,0.78099880218506,-0.3985088139112918,1.9605064182814118,0.19124499413688767,1.3707526102332324,0.5441643571166992,87.91661699608196,32.975169273842226,0.5897538080481749,5,-0.6999969482421875,-0.9849987030029297,-2.0624985694885254,-3.514998435974121,1.3100013732910156,3,0.061922190647439423,-1.42857013106148,35.77000045776367,-1.2830223988023262,35.209999084472656,4.209293660510033,34.27000045776367,0.061922190647439423 8141,2005-05-20,35.45000076293945,35.70000076293945,35.33000183105469,35.59000015258789,105500.0,-0.0067245131130356794,1.0555461365659307,-1.1666719649044728,59.54863376180262,56.360374401110526,-0.11956381484967693,-0.6142173807471494,-1.7303415064415333,-3.617724309002824,24.82947861184997,0.3699989318847656,0.45362119522976485,0.523500823974608,-0.6781172061610548,1.7251188541102707,-0.0773081910932234,1.1243098390424393,0.7310789978308136,77.91669646901741,17.928788041989236,0.6008090150678307,5,-0.45999908447265625,-0.7450008392333984,-1.8000006675720215,-3.220001220703125,1.75,4,0.06911144457578566,-2.058824849375624,35.689998626708984,-1.42857013106148,35.77000045776367,-1.2830223988023262,35.209999084472656,0.06911144457578566 8142,2005-05-23,35.4900016784668,35.849998474121094,35.290000915527344,35.52000045776367,176000.0,0.0011283755900270975,-1.60463795887227,0.21427792915531335,59.8276151233036,55.09789137804791,-0.07670577239634468,-0.658857300570233,-1.6975563918428165,-3.617418465584702,23.831831868018295,0.55999755859375,0.48266082189923765,0.545001602172853,-0.6803194279580893,1.7703226323037953,-0.06765891289261816,1.1576621172383241,0.6390565237091579,73.22413142584367,8.910844759067757,0.6126605150654725,5,-0.5750007629394531,-0.7850017547607422,-1.7825016975402832,-3.16500186920166,1.6199989318847656,0,0.06170748163243234,1.0555461365659307,35.45000076293945,-2.058824849375624,35.689998626708984,-1.42857013106148,35.77000045776367,0.06170748163243234 8143,2005-05-24,36.0099983215332,36.09000015258789,35.36999893188477,35.400001525878906,196200.0,0.01465191937091137,-1.149251012030519,-20.334053916581894,64.14790237560065,56.159369896538195,-0.6966090735586974,-1.1296605880769306,-2.1462506096247864,-4.094633443267018,23.590261811822156,0.7200012207031179,0.4939999454407271,0.9969984054565444,-0.3077639468587279,2.3017607577718167,0.3446172292989047,1.649379581614184,-2.4299964904785085,89.99976158119352,20.808195128090432,0.6523811761576376,5,-1.174997329711914,-1.0199966430664062,-2.3024983406066895,-3.6849985122680664,0.8400001525878906,1,0.04276592577918725,-1.60463795887227,35.4900016784668,1.0555461365659307,35.45000076293945,-2.058824849375624,35.689998626708984,0.04276592577918725 8144,2005-05-25,35.880001068115234,36.09000015258789,35.56999969482422,36.0,117300.0,-0.0036100321987583284,2.466678534643897,-0.19672059384517251,61.93549339779769,57.56683336475254,-0.6331995135818076,-0.9499176761610002,-1.944668960737161,-3.921856773951511,23.968432046779714,0.5200004577636719,0.528874409094712,0.8045011520385756,-0.542096952440609,2.1510992565177602,0.13120209979898334,1.477800204278168,-2.249799270629879,73.75008940705243,2.67641207780963,0.6732990522395936,5,-1.0450000762939453,-0.8899993896484375,-2.127500534057617,-3.5000009536743164,1.499999999999993,2,0.046543983256158716,-1.149251012030519,36.0099983215332,-1.60463795887227,35.4900016784668,1.0555461365659307,35.45000076293945,0.046543983256158716 8145,2005-05-26,36.11000061035156,36.18999862670898,35.880001068115234,35.880001068115234,80900.0,0.006410243461244303,-1.6956363093559166,-1.916679912261182,60.86237535007621,59.100561344826374,-0.777187539124192,-1.1042162431213498,-2.0979684792847095,-4.098203889194146,24.404794940207683,0.3099975585937429,0.38140531086857976,0.9505006790161161,-0.43557310566076524,2.3365744636929975,0.25746378667767544,1.6435375713545568,-2.430602845764156,91.11130891073233,22.11886720554753,0.6930368923384415,5,-1.2250003814697266,-1.1199989318847656,-2.342500686645508,-3.6150007247924805,2.0400009155273438,3,0.02464689489352434,2.466678534643897,35.880001068115234,-1.149251012030519,36.0099983215332,-1.60463795887227,35.4900016784668,0.02464689489352434 8146,2005-05-27,36.29999923706055,36.36000061035156,35.90999984741211,36.04999923706055,83900.0,0.005261662240307885,1.432418500113409,1.0869586850878212,61.37480348979645,60.84641847465087,-0.8303264021666337,-1.1964655806168523,-2.2094122128650326,-4.2329005661284995,25.119271090271976,0.4500007629394531,0.35965101699791546,1.039499282836914,-0.3709055747654162,2.4499041404392443,0.33429685403574894,1.7447017116380792,-2.5201774379882806,94.39239342018011,26.76350243685826,0.705202428801165,5,-1.0449981689453125,-1.30999755859375,-2.2624988555908203,-3.4999990463256836,1.0100021362304688,4,0.019283767979388466,-1.6956363093559166,36.11000061035156,2.466678534643897,35.880001068115234,-1.149251012030519,36.0099983215332,0.019283767979388466 8147,2005-05-31,36.61999893188477,36.75,36.15999984741211,36.27999877929688,119000.0,0.00881541877547809,-1.0344902428917637,1.3600006103515625,54.263559014416835,60.712182788780375,-0.8738137557533392,-1.4099729328580608,-2.459058826255635,-4.49326002100014,26.012822160817585,0.5900001525878906,0.4364368072964524,1.2459989547729577,-0.2201437299782043,2.71214163952412,0.5129276123973767,1.9790702971485388,-2.685366404135749,90.57964003659941,24.783231000470778,0.7330713423755802,5,-0.5999984741211009,-1.454998016357429,-2.582498550415046,-3.7499980926513743,0.7999992370605398,1,0.015838390168539274,1.432418500113409,36.29999923706055,-1.6956363093559166,36.11000061035156,2.466678534643897,35.880001068115234,0.015838390168539274 8148,2005-06-01,37.38999938964844,37.65999984741211,36.63999938964844,36.70000076293945,227700.0,0.02102677444627754,-1.5185153788553103,2.0294068148414097,63.410302675915,60.8869433641638,-1.4550782137845388,-2.0454162893693137,-3.152176717954873,-5.198217893934164,26.884563890496814,1.0400009155273366,0.5676703526740994,1.863999366760254,0.22473942191771812,3.5032593116027897,1.044369394338986,2.683629339181522,-3.2301374641193377,87.08131875352494,21.847042184296512,0.8196299724212692,6,-0.9149990081787109,-1.769998550415039,-3.352499008178711,-4.399998664855957,0.3500022888183594,2,-0.007488600798811307,-1.0344902428917637,36.61999893188477,1.432418500113409,36.29999923706055,-1.6956363093559166,36.11000061035156,-0.007488600798811307 8149,2005-06-02,37.02999877929688,37.33000183105469,36.959999084472656,37.16999816894531,256000.0,-0.00962825932677669,-1.6428882833787466,-0.20289806998047388,69.32039050694803,61.6323417439619,-1.0030302683279686,-1.5457161329495008,-2.707897951285446,-4.774128764601791,27.803415626467032,0.43000030517578125,0.760971770411679,1.3649988174438548,-0.2900724376517587,3.0200700725394682,0.5374631898960445,2.192534444991665,-2.5201230615794827,64.60665729422091,-5.111874112207701,0.8275356275478069,6,-0.5549983978271555,-1.4099979400634837,-2.9924983978271555,-4.039998054504402,1.5900001525878906,3,-0.0048609319770333,-1.5185153788553103,37.38999938964844,-1.0344902428917637,36.61999893188477,1.432418500113409,36.29999923706055,-0.0048609319770333 8150,2005-06-03,36.97999954223633,37.36999893188477,36.61999893188477,37.0,138700.0,-0.0013502359899754124,-1.0270224293380874,0.14286103542235057,70.97419804001561,62.901848885985565,-0.8390343434756105,-1.362368848361875,-2.5621477954825593,-4.65984078752399,28.28765911623844,0.75,0.8392453984152581,1.1859996795654268,-0.45605759538467083,2.8280569545155245,0.36497104209038156,2.007028317040472,-2.1551114115494556,61.14283970424107,-13.260074657441592,0.8210286374750482,6,-0.5049991607666016,-1.3599987030029297,-2.9424991607666016,-3.9899988174438477,2.2900009155273438,4,0.010816699048955991,-1.6428882833787466,37.02999877929688,-1.5185153788553103,37.38999938964844,-1.0344902428917637,36.61999893188477,0.010816699048955991 8151,2005-06-06,37.08000183105469,37.18000030517578,36.900001525878906,36.97999954223633,184800.0,0.002704226340082716,-1.1538506683099314,-5.0,81.01550217219041,65.2560585580841,-0.7638305122367512,-1.3521251531513627,-2.5793819142528065,-4.6888913229060165,28.579629668467916,0.279998779296875,0.8386779538566529,1.172001838684082,-0.49586889182804583,2.83987256919621,0.33806647342801455,2.0059372039401495,-1.9716025286952927,61.333465576171875,-18.585064193594306,0.8339353652560645,6,-0.56500244140625,-1.460000991821289,-3.042501449584961,-4.090001106262207,2.4299964904785156,0,0.02885651677417367,-1.0270224293380874,36.97999954223633,-1.6428882833787466,37.02999877929688,-1.5185153788553103,37.38999938964844,0.02885651677417367 8152,2005-06-07,37.290000915527344,37.5,37.08000183105469,37.08000183105469,119700.0,0.005663405450448966,-3.0,2.099942780850658,77.36847811465387,66.7250114179789,-0.7729302358133268,-1.4489676651841705,-2.708591281336929,-4.831266361156651,28.751284855755443,0.4199981689453125,0.8504518893452016,1.2630008697509751,-0.4442109342781464,2.9702126737800967,0.4093949677364179,2.1166067717655324,-1.926441558662674,64.42321094523689,-17.1435378132754,0.8536059020145608,6,-0.6750011444091797,-1.6700000762939453,-2.989999771118164,-4.300000190734863,2.3400001525878835,1,0.000536349082129961,-1.1538506683099314,37.08000183105469,-1.0270224293380874,36.97999954223633,-1.6428882833787466,37.02999877929688,0.000536349082129961 8153,2005-06-08,37.09000015258789,37.4900016784668,36.93000030517578,37.25,107100.0,-0.005363388523173085,-1.3333412806268825,-0.7619073569482289,69.18607101114026,67.53063115279474,-0.45105346507259725,-1.2409190193679223,-2.4158863488358406,-4.562840643321763,27.417983031685434,0.5600013732910156,0.9029400314135216,1.0175001144409208,-0.7541700963291689,2.7891703252110105,0.13166500905587242,1.9033352198259692,-1.4967967466684797,53.409164799056356,-25.438584749452204,0.8858351053850462,6,-0.31999969482421875,-1.4699993133544922,-2.7174997329711914,-4.09999942779541,2.4199981689453125,2,0.008897223375567975,-3.0,37.290000915527344,-1.1538506683099314,37.08000183105469,-1.0270224293380874,36.97999954223633,0.008897223375567975 8154,2005-06-09,37.5,37.5,36.7599983215332,36.900001525878906,128600.0,0.011054188345251292,1.466678534643897,-3.749994039529838,74.0053689183542,68.99096377149229,-0.678434945341742,-1.6056524177984102,-2.7403687493947686,-4.897823950860669,25.89253677744371,0.7400016784667969,0.9709877738207524,1.3465000152587905,-0.5329653793557583,3.2259654098733392,0.40676731795151255,2.2862327125660684,-1.7001169499313207,100.0,21.3782359309228,0.9397326973072759,6,-0.7150001525878906,-1.8799991607666016,-3.0950002670288086,-4.5099992752075195,2.009998321533203,3,0.006400044759114598,-1.3333412806268825,37.09000015258789,-3.0,37.290000915527344,-1.1538506683099314,37.08000183105469,0.006400044759114598 8155,2005-06-10,37.77999877929688,37.88999938964844,37.38000106811523,37.45000076293945,123200.0,0.007466634114583481,-1.1702176012726195,0.5499980926465283,80.57745199831396,71.1245913835498,-0.7785000175645465,-1.7600933018702705,-2.930800385339616,-5.103929220523263,25.886607933342454,0.5099983215332102,0.9783489748731995,1.4894989013671918,-0.4468075142633694,3.425805316997753,0.5213456935519147,2.457652109182469,-1.7941040494938605,90.26544191369403,11.077187408462663,0.9681532078152798,6,-0.7549991607666087,-2.0449981689453196,-3.3649988174438548,-4.789998054504402,2.0600013732910085,4,0.02223399099335599,1.466678534643897,37.5,-1.3333412806268825,37.09000015258789,-3.0,37.290000915527344,0.02223399099335599 8156,2005-06-13,38.099998474121094,38.13000106811523,37.52999877929688,37.650001525878906,127700.0,0.008470082190674022,1.3529402964979829,1.363635312749228,81.90710962004987,74.1960970063979,-0.912251467387243,-1.9243655053413846,-3.16147066756659,-5.348382461990411,26.81587775240752,0.6000022888183452,1.030156501784134,1.647998619079587,-0.32785080103099773,3.6238480391901717,0.6600739090242982,2.635923329134876,-1.885611185136625,97.81003402591813,17.129275931268452,0.987924710055292,6,-0.7249984741210938,-2.244997024536133,-3.7574987411499023,-5.109997749328613,2.270000457763679,0,0.030708714711295437,-1.1702176012726195,37.77999877929688,1.466678534643897,37.5,-1.3333412806268825,37.09000015258789,0.030708714711295437 8157,2005-06-14,37.93000030517578,38.150001525878906,37.810001373291016,38.0,176300.0,-0.004461894376735498,-1.1935666469777515,-0.1555559323183344,75.66851655979038,75.55812077127294,-0.5999823160047058,-1.5453407649791657,-2.910336180898426,-5.101462687268608,28.865684505801596,0.3400001525878906,1.0823487398846865,1.2950004577636705,-0.49958164804034766,3.0895825635676886,0.39770940486165784,2.192291510665683,-1.447427087113006,84.17261053677332,4.477704235389339,0.8972910529020102,6,-0.5450000762939453,-2.0649986267089844,-3.58750057220459,-4.904999732971191,1.8800010681152344,1,0.041655628885977736,1.3529402964979829,38.099998474121094,-1.1702176012726195,37.77999877929688,1.466678534643897,37.5,0.041655628885977736 8158,2005-06-15,37.540000915527344,37.95000076293945,37.38000106811523,37.93999862670898,250700.0,-0.010282082428436423,1.714271441676313,5.7142779291552115,70.75001788141049,75.71696825732433,-0.2083810701708657,-1.0243524365031789,-2.442704218579827,-4.632835184462806,29.95234942925164,0.5699996948242259,1.115437303211543,0.7885009765625028,-0.9168742882688008,2.4938762413938065,-0.06418665585314898,1.6411886089781547,-0.7906391682139855,56.11516517052206,-23.32660221210746,0.8526876324156503,6,-0.1550006866455078,-1.6749992370605469,-3.1825008392333984,-4.3600006103515625,2.2099990844726562,2,0.0556739504959205,-1.1935666469777515,37.93000030517578,1.3529402964979829,38.099998474121094,-1.1702176012726195,37.77999877929688,0.0556739504959205 8159,2005-06-16,37.47999954223633,37.59000015258789,37.400001525878906,37.5,152700.0,-0.0015983316949307325,-1.1111370138815302,0.050001430519660994,67.88511281250902,75.37373656537915,-0.08698124654895878,-0.8745102774112254,-2.299975914166538,-4.497269116693829,30.59012534307275,0.18999862670898438,1.1901240282887429,0.6429996490478516,-1.0262651350911227,2.312264433186826,-0.19163274302163558,1.4776320411173387,-0.5065354303524856,12.986807100287647,-62.29463283527669,0.8346323920694873,6,-0.024999618530273438,-1.6149978637695312,-2.534998893737793,-3.6999988555908203,1.990001678466804,3,0.05416218794264549,1.714271441676313,37.540000915527344,-1.1935666469777515,37.93000030517578,1.3529402964979829,38.099998474121094,0.05416218794264549 8160,2005-06-17,37.900001525878906,38.0,37.40999984741211,37.45000076293945,380200.0,0.011206029583038735,-1.226404773386499,-22.499523173755485,69.7044550199426,74.11695354846273,-0.4053877472423011,-1.18100599705231,-2.668383288465222,-4.831790763428522,31.304574052076973,0.5900001525878906,1.1549782030317886,0.9525014877319364,-0.6894337179273293,2.594436693391202,0.13153388490230356,1.7734690905615693,-0.7382914277558541,67.5324868343484,-5.111305347975716,0.820967602829632,6,-0.44500160217285156,-2.0349998474121094,-2.955000877380371,-3.9750003814697266,1.539997100830071,4,0.042480124824136434,-1.1111370138815302,37.47999954223633,1.714271441676313,37.540000915527344,-1.1935666469777515,37.93000030517578,0.042480124824136434 8161,2005-06-20,37.900001525878906,38.13999938964844,37.72999954223633,37.900001525878906,256400.0,0.0,-1.4117356670032537,0.0,67.11232646450134,72.97738114289024,-0.30937231660981723,-1.041442299044256,-2.5986387282370487,-4.7483167049002475,32.313663838534914,0.4099998474121094,1.1181518640828898,0.8300014495849624,-0.7035117587726774,2.363514657942602,0.06324484540613895,1.5967580537637858,-0.5801647993149146,67.5324868343484,-2.725118774498867,0.7667566041788206,6,-0.44500160217285156,-2.0349998474121094,-2.955000877380371,-3.8650007247924805,2.05999755859375,0,0.05118729679692269,-1.226404773386499,37.900001525878906,-1.1111370138815302,37.47999954223633,1.714271441676313,37.540000915527344,0.05118729679692269 8162,2005-06-21,37.68000030517578,38.0,37.47999954223633,37.79999923706055,122000.0,-0.005804781315190799,1.0,-100.0,54.54546541662681,71.35064718794429,-0.031549685058465116,-0.6840301137860934,-2.3074324292258837,-4.44415558136803,33.033712190676646,0.5200004577636719,1.0746767256909209,0.5005002975463881,-0.8611008306796037,1.86210142577238,-0.18030026656660425,1.1813008616593805,-0.2700004577636719,39.47367100171216,-27.472104517100874,0.6808005641129949,6,-0.22500038146972656,-1.8149986267089844,-2.7200002670288086,-3.6449995040893555,2.450000762939446,1,0.0713906211497426,-1.4117356670032537,37.900001525878906,-1.226404773386499,37.900001525878906,-1.1111370138815302,37.47999954223633,0.0713906211497426 8163,2005-06-22,37.54999923706055,37.93000030517578,37.4900016784668,37.900001525878906,230300.0,-0.0034501344761767028,1.1463355632263046,2.9167117016880186,58.783782913008096,69.65935985401696,0.19060880377497824,-0.45612634036386623,-2.1265787368331246,-4.229417126911713,33.54464378472003,0.4399986267089844,0.9781717786907436,0.293499183654788,-0.959476566778072,1.546474934087648,-0.33298869156163846,0.9199870588712145,0.6000022888183594,20.270019485942285,-45.03128881198499,0.626487875216429,6,0.21500205993652344,-1.3999977111816406,-2.702498435974121,-3.409998893737793,2.3300018310546804,2,0.0601864762223463,1.0,37.68000030517578,-1.4117356670032537,37.900001525878906,-1.226404773386499,37.900001525878906,0.0601864762223463 8164,2005-06-23,37.54999923706055,37.81999969482422,37.349998474121094,37.54999923706055,159300.0,0.0,-1.3499971389879646,-0.0,59.793796864349005,67.35006483913196,0.2217683681697622,-0.34214113365965915,-2.057269134695325,-4.14844995763616,33.976038465800706,0.470001220703125,0.9105642899242667,0.20999927520752237,-0.8669556638055127,1.2869542142205574,-0.32847819429899516,0.7484767447140399,0.5868022918701143,25.316522931615594,-38.837344163952366,0.5384774695065175,6,0.20000076293945312,-0.8299980163574219,-2.702498435974121,-3.409998893737793,2.3500022888183594,3,0.058588570110226,1.1463355632263046,37.54999923706055,1.0,37.68000030517578,-1.4117356670032537,37.900001525878906,0.058588570110226 8165,2005-06-24,37.0,37.61999893188477,36.7400016784668,37.43000030517578,255100.0,-0.014647117130104137,1.1728392736040787,-100.0,48.80949677794379,63.67255230112016,0.7258165778588861,0.2929742825039341,-1.4332509690976991,-3.5195404250546716,33.900842967330455,0.8799972534179759,0.8923048693624906,-0.3844999313354478,-1.310418916292548,0.5414190536216523,-0.8474594238139943,0.07845956114309871,1.105329406738278,18.571339042672907,-44.04158519932234,0.46295949247854995,6,0.44500160217285156,-0.279998779296875,-2.152499198913574,-2.859999656677246,3.229999542236328,4,0.06675678974873334,-1.3499971389879646,37.54999923706055,1.1463355632263046,37.54999923706055,1.0,37.68000030517578,0.06675678974873334 8166,2005-06-27,37.0,37.150001525878906,36.59000015258789,37.04999923706055,187300.0,0.0,3.479942627828555,0.11627721296641294,45.396813094456704,60.309029693860865,0.6184044967848337,0.36691751618806734,-1.3493240022457798,-3.442862752958021,33.54351048425668,0.5600013732910156,0.812135013735066,-0.4194999694824233,-1.2167976065371917,0.3777976675723451,-0.8181487880098075,-0.02085115095503909,1.023409743041988,29.078006509335186,-31.93009508327908,0.39864881852738376,6,0.36499977111816406,-0.279998779296875,-2.152499198913574,-2.859999656677246,3.049999237060547,0,0.06594590882997231,1.1728392736040787,37.0,-1.3499971389879646,37.54999923706055,1.1463355632263046,37.54999923706055,0.06594590882997231 8167,2005-06-28,37.20000076293945,37.34000015258789,36.95000076293945,37.06999969482422,282600.0,0.005405426025390625,-1.1081108946006413,-2.600061036087587,51.746040588359236,58.19747666129961,0.339685108662934,0.22408597418474585,-1.4706924063794844,-3.5645637525333527,32.86533082112153,0.3899993896484375,0.6782822791038683,-0.2484992980957017,-0.9610417608900903,0.4640431646986869,-0.604770529492896,0.1077719333014926,0.7087362128662065,45.52242842461561,-15.767483606438944,0.35627123139719297,6,0.16499900817871094,-0.4799995422363281,-2.3524999618530273,-3.060000419616699,2.799999237060547,1,0.07419350174537787,3.479942627828555,37.0,1.1728392736040787,37.0,-1.3499971389879646,37.54999923706055,0.07419350174537787 8168,2005-06-29,37.11000061035156,37.349998474121094,36.88999938964844,37.29999923706055,184600.0,-0.0024193588909157127,2.172439194433117,-1.4615158895507496,43.10955587786506,55.44463700189473,0.40484947064897625,0.30781564225098634,-1.3201824060114404,-3.400303405879896,31.32199492448476,0.45999908447265625,0.4913204598181551,-0.3244995117187486,-1.0527120601938975,0.40371303675640036,-0.6886057859563266,0.03960676251882944,0.6932374195966773,42.27647571463572,-13.533717169468211,0.36410627423757597,6,0.25499916076660156,-0.35000038146972656,-2.3000001907348633,-2.9700002670288086,1.9199981689453196,2,0.08137969302326709,-1.1081108946006413,37.20000076293945,3.479942627828555,37.0,1.1728392736040787,37.0,0.08137969302326709 8169,2005-06-30,36.849998474121094,37.349998474121094,36.849998474121094,37.11000061035156,463800.0,-0.007006255239940473,-2.8461222453710495,1.368442186841207,33.45198241712875,51.41658449047097,0.6326140967916629,0.5835606376143545,-0.9949966017219438,-3.065841050769073,29.66808596940833,0.5,0.3422924215010994,-0.5755016326904325,-1.328781483462464,0.177778218081599,-0.9521415580764483,-0.19886170730441677,0.8561805256383153,25.242585404876717,-25.126573111862232,0.3766399253860168,6,0.5150012969970703,0.01000213623046875,-1.9374971389770508,-2.70999813079834,1.6100006103515625,3,0.08222531124721844,2.172439194433117,37.11000061035156,-1.1081108946006413,37.20000076293945,3.479942627828555,37.0,0.08222531124721844 8170,2005-07-01,37.38000106811523,37.38999938964844,36.900001525878906,36.900001525878906,425500.0,0.01438270328196456,-1.041659712784811,-1.846136917163035,38.079545066990555,48.190719890747545,0.023571129866674312,0.08965849984747365,-1.4971235958302316,-3.5290418879223964,28.615118322905396,0.5400009155273438,0.24382734291872765,-0.06549911499023864,-0.7896529781045487,0.6586547481240714,-0.4275760465473937,0.2965778165669164,0.2368836238704617,98.75020861645478,52.13553739490213,0.36207693155715615,7,-0.08500099182128196,-0.36499977111815696,-2.4674997329711843,-3.1499996185302663,1.8600006103515696,4,0.06741574065692624,-2.8461222453710495,36.849998474121094,2.172439194433117,37.11000061035156,-1.1081108946006413,37.20000076293945,0.06741574065692624 8171,2005-07-05,38.150001525878906,38.16999816894531,37.29999923706055,37.38000106811523,237400.0,0.020599262593935075,1.1481621023382862,1.6041691501959394,53.03868218393954,48.02329953156007,-0.7903513626882983,-0.6282824946148935,-2.2155414826415623,-4.230597650873108,27.91328721883022,0.8699989318847656,0.18359447252318262,0.6510013580322251,-0.1162744123634738,1.418277128427924,0.26736347283437567,1.0346392432300746,-1.5600013732910156,98.48510244776465,54.282292197240515,0.3836378851978511,7,-0.7700023651123047,-1.1100025177001953,-3.21250057220459,-3.9200000762939453,1.9499969482421875,1,0.05452157098726351,-1.041659712784811,37.38000106811523,-2.8461222453710495,36.849998474121094,2.172439194433117,37.11000061035156,0.05452157098726351 8172,2005-07-06,37.310001373291016,38.15999984741211,37.20000076293945,38.04999923706055,152400.0,-0.02201835174287159,1.0,-0.9610356153796523,47.17446053111313,46.73337482246063,-0.009336857586596636,0.22481948060614343,-1.3333008865725446,-3.3285779208513304,26.803248592259067,0.9599990844726562,0.05266775067049423,-0.1899988174438505,-0.9561790035043316,0.5761813686166306,-0.573088910474091,0.19309127558639005,-0.6884012603759757,34.8487125393752,-7.523102509521209,0.3830900930302389,7,0.06999778747558594,-0.1450023651123047,-2.1875,-3.0799999237060547,2.6199989318847656,2,0.07343869640624034,1.1481621023382862,38.150001525878906,-1.041659712784811,37.38000106811523,-2.8461222453710495,36.849998474121094,0.07343869640624034 8173,2005-07-07,37.41999816894531,37.58000183105469,36.849998474121094,37.099998474121094,274400.0,0.002948185248072388,1.2812354715271734,-0.43243326838019236,49.271829153684834,45.564267299053505,-0.15613259540954516,0.14842261957331715,-1.3837564206379653,-3.374487502362655,25.693051599782457,0.7300033569335938,-0.06421772964776551,-0.0965019226074233,-0.8393637750119964,0.6463599297971498,-0.46793284880970987,0.2749290035948633,-0.7674300949096704,43.18180504580528,-2.7869300551933662,0.3714309262022879,7,-0.03999900817871094,-0.03999900817871094,-1.8274974822998047,-3.0149974822998047,2.5800018310546875,3,0.06894713942545883,1.0,37.310001373291016,1.1481621023382862,38.150001525878906,-1.041659712784811,37.38000106811523,0.06894713942545883 8174,2005-07-08,37.7400016784668,37.86000061035156,37.400001525878906,37.5,549600.0,0.008551670902727349,-1.090911455398247,0.7500059604701619,48.009956150048254,45.475429451509555,-0.4988045388898783,-0.16092960331103967,-1.6386278148206515,-3.636195291533596,25.008867016481283,0.45999908447265625,-0.1011922410061743,0.21150150299072124,-0.5379626412868035,0.960965647268246,-0.16323056914804113,0.5862335751294836,-1.0570850025329648,67.42450076582955,23.184442470447948,0.37473207213876153,7,-0.3600025177001953,-0.3600025177001953,-1.6925010681152344,-2.8800010681152344,2.25,4,0.034181161723850995,1.2812354715271734,37.41999816894531,1.0,37.310001373291016,1.1481621023382862,38.150001525878906,0.034181161723850995 8175,2005-07-11,38.61999893188477,38.63000106811523,37.52000045776367,37.540000915527344,683100.0,0.023317361268695214,1.0181787285987391,4.499960263848078,57.34690429869209,46.80321736309127,-1.2570287443562336,-1.027447253557007,-2.435476815990576,-4.450112137901783,24.226375095021016,1.1100006103515554,-0.12255815738443943,1.0494987487793068,0.15968547840952851,1.9393120191490851,0.6045921135944212,1.4944053839641924,-1.9073406260907078,99.43808305312574,55.74247676948069,0.44490663518488827,7,-0.8799991607666087,-1.0099983215332102,-2.5724983215332102,-3.7599983215332102,0.6800003051757741,0,-0.0041429272873443335,-1.090911455398247,37.7400016784668,1.2812354715271734,37.41999816894531,1.0,37.310001373291016,-0.0041429272873443335 8176,2005-07-12,39.27000045776367,39.59000015258789,38.5099983215332,38.75,291000.0,0.016830697665873195,-1.1599954223807434,0.4814827896791025,64.91555786488829,48.26649706048338,-1.7334599975404004,-1.670972521178001,-2.988226940904852,-5.035171145912884,23.492384610568028,1.0800018310546875,-0.12951041026249754,1.6410001754760728,0.48930724510310597,2.7926931058490396,1.0651537102895858,2.2168466406625598,-2.4806484414767596,88.32118617521144,42.27015770621344,0.575846465186484,7,-1.0500011444091797,-1.1800003051757812,-3.2224998474121094,-4.409999847412109,0.14999771118164062,1,-0.0007639108466306332,1.0181787285987391,38.61999893188477,-1.090911455398247,37.7400016784668,1.2812354715271734,37.41999816894531,-0.0007639108466306332 8177,2005-07-13,39.5099983215332,39.70000076293945,39.22999954223633,39.27999877929688,247300.0,0.00611148105352477,-1.8485093691839967,0.44230642262405556,68.0146893828047,51.03373411658779,-1.8006869820115767,-1.883078117780883,-3.1284361389879507,-5.201944428420759,22.731575556674105,0.470001220703125,-0.0419045097481785,1.8019981384277344,0.37865020957755746,3.2253460672779113,1.090324174002646,2.513672102852823,-2.5526074170682307,93.33325302398171,42.20263406128349,0.7116739644250882,7,-1.2349987030029297,-1.3649978637695312,-3.442498207092285,-4.649997711181641,-0.12999725341797586,2,0.014932932868952697,-1.1599954223807434,39.27000045776367,1.0181787285987391,38.61999893188477,-1.090911455398247,37.7400016784668,0.014932932868952697 8178,2005-07-14,39.63000106811523,40.290000915527344,39.16999816894531,40.0,301300.0,0.0030372754158438653,1.357898625505447,-1.6086942099415331,68.70503498403451,54.95073995735509,-1.7049270580198979,-1.9378285520517196,-3.145198351366467,-5.240894539814725,22.988100275026166,1.1200027465820312,0.07438969091293046,1.8175008773803611,0.15867596562407726,3.476325789136645,0.9880884215022192,2.646913333258503,-2.453201374972295,77.16263021452042,21.82623275054712,0.8294124558781412,7,-1.0600013732910085,-1.19000053405761,-3.512500762939446,-4.6000003814697195,0.03999710083008523,3,0.007570003254476765,-1.8485093691839967,39.5099983215332,-1.1599954223807434,39.27000045776367,1.0181787285987391,38.61999893188477,0.007570003254476765 8179,2005-07-15,39.5099983215332,39.75,39.11999893188477,39.599998474121094,174000.0,-0.0030280783080415263,2.2307481635806634,0.24324435784025183,74.46387978593123,58.99344381501517,-1.3051762276174657,-1.7475430915324779,-2.9179971738936246,-5.028058094542743,23.22337783845982,0.6300010681152273,0.1609500966283406,1.5959981918334947,-0.21830021616220563,3.410296599829195,0.688848987835641,2.5031473958313484,-2.021878506151829,71.84106624213823,11.36445401113366,0.9071492039978512,7,-0.9399986267089844,-1.069997787475586,-3.314997673034668,-4.424999237060547,0.13000106811523438,4,0.012401966572591405,1.357898625505447,39.63000106811523,-1.8485093691839967,39.5099983215332,-1.1599954223807434,39.27000045776367,0.012401966572591405 8180,2005-07-18,39.5099983215332,39.70000076293945,39.209999084472656,39.52000045776367,131900.0,0.0,1.648638060086191,0.11113465858517357,74.46387978593123,61.374021326347574,-1.0854038707216418,-1.708328662718266,-2.813424280934612,-4.93763501642178,23.01569785526484,0.4900016784667969,0.2987969508697219,1.515498352050784,-0.43401622565638576,3.465012929757954,0.5407410631972027,2.4902556409043655,-1.7416903961372299,56.17969341022723,-7.9270626476274515,0.9747572888535846,7,-0.9399986267089844,-1.069997787475586,-3.307497978210449,-4.424999237060547,0.13000106811523438,0,0.012148908563025307,2.2307481635806634,39.5099983215332,1.357898625505447,39.63000106811523,-1.8485093691839967,39.5099983215332,0.012148908563025307 8181,2005-07-19,39.84000015258789,39.95000076293945,39.25,39.54999923706055,198700.0,0.008352362568307958,1.7450895328137388,-28.993897787948132,75.0950046414482,64.47630400527369,-1.2856710241243263,-1.987435486779944,-3.0457575970546458,-5.183957127182957,22.71919890229584,0.7000007629394531,0.5162589143285103,1.748500251770018,-0.3671877616298076,3.864188265169844,0.6906562450701017,2.8063442584699345,-1.8195229281787775,61.538461538461306,-4.715884569044519,1.0578440066999144,7,-1.2700004577636719,-1.3999996185302734,-3.4600000381469727,-4.604999542236328,-0.6399993896484375,1,-0.01355423979566095,1.648638060086191,39.5099983215332,2.2307481635806634,39.5099983215332,1.357898625505447,39.63000106811523,-0.01355423979566095 8182,2005-07-20,40.36999893188477,40.5,39.70000076293945,39.72000122070313,196800.0,0.013303182160315785,-1.3188429834308646,2.2413643419010287,78.59643440102323,67.73459347720018,-1.4929628843868272,-2.430169397903697,-3.473461707091694,-5.631773569094541,23.081647469448892,0.7999992370605469,0.7149526964754429,2.1439990997314524,-0.19208246853090571,4.4800806679938106,0.9759583156002734,3.3120398838626315,-2.1225693383638387,90.57964003659941,20.41269351166929,1.168040784131178,7,-1.4199981689453196,-1.8249988555908274,-3.7549982070922923,-4.989997863769538,-1.059997558593757,2,-0.023532345505937968,1.7450895328137388,39.84000015258789,1.648638060086191,39.5099983215332,2.2307481635806634,39.5099983215332,-0.023532345505937968 8183,2005-07-21,39.810001373291016,40.38000106811523,39.70000076293945,40.20000076293945,269600.0,-0.013871626787472224,-1.2295069665057174,-0.6000011737571379,74.6666751437663,70.69645114316886,-0.6239004972998217,-1.7836242492716181,-2.8565097798663572,-4.99377209638407,23.463683207546513,0.6800003051757741,0.7992673924844667,1.471001434326169,-0.9446828335346638,3.886685702187002,0.2631593003957562,2.678843568256582,-1.292263330992597,50.000138213561804,-24.78162424505907,1.2078421339304164,7,-0.8000011444091797,-1.2650012969970703,-3.185000419616699,-4.420000076293945,-1.1200027465820384,3,-0.010801313497674991,-1.3188429834308646,40.36999893188477,1.7450895328137388,39.84000015258789,1.648638060086191,39.5099983215332,-0.010801313497674991 8184,2005-07-22,39.75,39.97999954223633,39.11999893188477,39.810001373291016,241100.0,-0.0015071934494147454,3.300027656713393,0.15384991588090302,71.42855171947575,72.26107863436704,-0.2780352545517957,-1.6341366098163945,-2.7294056317068964,-4.858197864080424,23.74393907151973,0.8600006103515554,0.9880673784757334,1.3010000228881822,-1.1632781862109027,3.765278231987267,0.06886091833863617,2.533139127437728,-0.9943905227773939,45.65221597804035,-25.019630203775613,1.232139104549544,7,-0.24500083923339844,-1.2049999237060547,-3.1249990463256836,-4.314998626708984,-0.049999237060546875,4,-0.0020126246806210224,-1.2295069665057174,39.810001373291016,-1.3188429834308646,40.36999893188477,1.7450895328137388,39.84000015258789,-0.0020126246806210224 8185,2005-07-25,39.47000122070313,39.93000030517578,39.20000076293945,39.79999923706055,145800.0,-0.00704399444771997,1.4745740794620632,5.499841057918376,63.09523268892218,72.05882028148191,0.1511066693202494,-1.2222700546065752,-2.3570943153228967,-4.502529154026234,25.247661353907798,0.7299995422363281,1.1716589781498499,0.8975011825561623,-1.50788601640825,3.3028883815205745,-0.30519241692604737,2.100194782038372,-0.5050648807472413,25.362465066522315,-40.064840250776285,1.2026935994822068,7,0.3399982452392507,-0.9250011444091868,-2.8100004196167063,-3.9200000762939524,0.00999832153319602,0,0.004307022135487948,3.300027656713393,39.75,-1.2295069665057174,39.810001373291016,-1.3188429834308646,40.36999893188477,0.004307022135487948 8186,2005-07-26,39.43999862670898,39.7400016784668,39.09000015258789,39.56999969482422,185500.0,-0.0007601366370978413,1.765934306747072,0.3939449986706578,75.17725251832934,72.85466062987354,0.23217513289534253,-1.0541426730858632,-2.2277440219289275,-4.404725446144553,27.021082827762466,0.6500015258789062,1.3562197031002228,0.7454986572265554,-1.5698998537380575,3.0608971681911683,-0.41220059825575106,1.9031979127088618,1.0600013732910227,24.822589503358326,-42.635580695927814,1.1576992554823058,7,0.35500144958496804,-0.894998550415032,-2.7799978256225515,-3.8899974822997976,2.210002899169929,1,0.005071013435685501,1.4745740794620632,39.47000122070313,3.300027656713393,39.75,-1.2295069665057174,39.810001373291016,0.005071013435685501 8187,2005-07-27,39.959999084472656,40.0099983215332,39.04999923706055,39.38000106811523,213500.0,0.013184596244167457,1.823541291506084,-4.461486545966535,77.37065811649599,73.81750764459149,-0.24281439487877066,-1.4300906153295827,-2.6209632917256513,-4.861675312668794,28.694112790995508,0.9599990844726562,1.447954869884434,1.1274991989135756,-1.1413824802486872,3.3963808780758384,-0.00694164066755576,2.261940038494707,0.5118009185790982,68.42094696144042,-2.0209400230907306,1.134440839581132,7,-0.1849994659423828,-1.414999008178711,-3.2999982833862305,-4.409997940063477,1.6500015258789062,2,-0.019018977451091046,1.765934306747072,39.43999862670898,1.4745740794620632,39.47000122070313,3.300027656713393,39.75,-0.019018977451091046 8188,2005-07-28,40.13000106811523,40.2599983215332,39.47999954223633,40.0,288300.0,0.004254303992430097,3.0000391255440895,0.22414053918955637,76.61465997410414,74.05648322105515,-0.37373488547699907,-1.435858356501548,-2.689898297605886,-4.972426882777292,30.653008308644058,0.779998779296875,1.4487880813467484,1.146501159667963,-1.040188228381112,3.333190547717038,0.05315646564342558,2.2398458536925006,0.2849269042968814,89.25641720839553,17.67140909277566,1.0933446940245382,7,-0.35500144958495383,-1.585000991821282,-3.4700002670288015,-4.550001144409173,0.37999725341797586,3,-0.020433582681255724,1.823541291506084,39.959999084472656,1.765934306747072,39.43999862670898,1.4745740794620632,39.47000122070313,-0.020433582681255724 8189,2005-07-29,39.88000106811523,40.29999923706055,39.88000106811523,40.04999923706055,218400.0,-0.006229753135955751,-3.9412081500759655,-1.3076674785059508,66.32123635458011,73.15174506201613,-0.07345509865076139,-0.9984080538464255,-2.357705839630249,-4.65923849180205,32.80871471588603,0.4199981689453196,1.404742195804694,0.7450010299682575,-1.2288005359186656,2.7188025958551805,-0.2418997529752076,1.7319018129117225,0.48032975488281693,66.40014648437443,-1.5929945479282992,0.9869007829434624,7,-0.10500144958495383,-1.335000991821282,-2.922499656677239,-4.300001144409173,0.799999237060554,4,-0.029839578975279335,3.0000391255440895,40.13000106811523,1.823541291506084,39.959999084472656,1.765934306747072,39.43999862670898,-0.029839578975279335 8190,2005-08-01,39.900001525878906,40.29999923706055,39.81999969482422,39.88999938964844,181700.0,0.0005015159786359025,-5.399928793042063,-0.058836729198453695,59.75231686245976,71.44700197546187,-0.036113479262361636,-0.8642468211731398,-2.291007709201949,-4.60427544518808,34.96403781620064,0.4799995422363281,1.3442319904649338,0.6390014648437514,-1.1786416434395761,2.456644573127079,-0.2698200892979088,1.5478230189854116,0.4079160336816372,68.00018310546875,2.471891898385138,0.9088215541416628,8,-0.1250019073486328,-1.355001449584961,-2.6650009155273438,-4.320001602172852,0.8999977111816406,0,-0.00501255025791747,-3.9412081500759655,39.88000106811523,3.0000391255440895,40.13000106811523,1.823541291506084,39.959999084472656,-0.00501255025791747 8191,2005-08-02,40.22999954223633,40.27000045776367,39.7400016784668,39.7400016784668,331600.0,0.008270626660086489,-1.1632697547683923,48.98932112890923,60.84336795661362,69.47443903719412,-0.34081235882910477,-1.0861123482736446,-2.5209479623135707,-4.856789696095916,36.00009774739497,0.529998779296875,1.273579546115613,0.8649995803832979,-0.9227657633510162,2.652764924117612,-0.028883091483855594,1.7588822522504515,-1.1800003051757812,94.4000244140625,31.05092290727029,0.8938826718671562,8,-0.5149993896484375,-1.6849994659423828,-3.14749813079834,-4.649999618530273,0.22999954223632812,1,-0.01864280408983343,-5.399928793042063,39.900001525878906,-3.9412081500759655,39.88000106811523,3.0000391255440895,40.13000106811523,-0.01864280408983343 8192,2005-08-03,40.04999923706055,40.5,39.88999938964844,40.22999954223633,138700.0,-0.004474280567336453,-1.44000244140625,-0.3673491630984819,56.21298168947965,67.42402865338451,-0.23577146819933148,-0.7276186348235001,-2.2422080851972837,-4.5973302359881885,37.388284752402065,0.6100006103515625,1.1986421190417218,0.547999382019043,-0.9773874564819707,2.0733862205200566,-0.2146940372314674,1.3106928012695533,-0.9755999755859364,55.88229794268232,-5.483219055036358,0.762693419250508,8,-0.27499961853027344,-1.375,-3.0074987411499023,-4.469999313354492,1.720001220703125,2,0.039950120332032046,-1.1632697547683923,40.22999954223633,-5.399928793042063,39.900001525878906,-3.9412081500759655,39.88000106811523,0.039950120332032046 8193,2005-08-04,40.0,40.04999923706055,39.650001525878906,40.04999923706055,189500.0,-0.0012484204247944497,15.000152590218967,0.2777730682829653,57.40183497234628,65.86550457037012,-0.1743180413523433,-0.5000600281989449,-2.10877808637337,-4.47182674514643,39.354348069969504,0.3999977111816406,1.087772906280179,0.36900005340576314,-0.812682639300867,1.5506827461123933,-0.22184129294755195,0.9598413997590782,-0.8685767089843708,41.17636499088959,-18.0848103933917,0.5908413463533159,8,-0.22500038146972656,-1.3250007629394531,-2.9574995040893555,-4.420000076293945,1.779998779296882,3,0.04025001525878902,-1.44000244140625,40.04999923706055,-1.1632697547683923,40.22999954223633,-5.399928793042063,39.900001525878906,0.04025001525878902 8194,2005-08-05,39.02999877929688,40.0,38.79999923706055,40.0,210500.0,-0.024250030517577903,1.4742252634890671,19.400320439459687,44.392532110729654,63.78742672834872,0.763053694996195,0.6024264637269212,-1.0607066000668581,-3.431035540746109,40.417428803424784,1.2000007629394531,0.8663690531520132,-0.6655010223388587,-1.5034056471934747,0.17240360251575737,-1.0844533347661667,-0.24654870991155065,1.470001220703118,13.529378765609815,-44.21634833081681,0.418952312427307,8,0.6200008392333913,-0.35499954223633523,-1.967498779296882,-3.4499988555908274,2.25,4,0.03791953852228591,15.000152590218967,40.0,-1.44000244140625,40.04999923706055,-1.1632697547683923,40.22999954223633,0.03791953852228591 8195,2005-08-08,38.459999084472656,39.29999923706055,38.29999923706055,39.02999877929688,202600.0,-0.014604143291097826,-1.2471925523342535,0.5876278118609524,34.73450300491784,59.29378789352522,1.3127697239205318,1.2225031431420774,-0.4250651532334402,-2.7923627137766402,40.29405920097759,1.0,0.6791231594047105,-1.2275007247924776,-2.1104836673937015,-0.34451778219125373,-1.668992196093086,-0.7860092534918692,2.0060009002685533,7.272717814803448,-47.928084133593984,0.4414914713006116,8,0.9400005340576172,0.21500015258789062,-1.347498893737793,-2.5949974060058594,2.94000244140625,0,0.057722342005967375,1.4742252634890671,39.02999877929688,15.000152590218967,40.0,-1.44000244140625,40.04999923706055,0.057722342005967375 8196,2005-08-09,39.2400016784668,39.2400016784668,38.52000045776367,38.54999923706055,212100.0,0.020280879161774346,1.086952675807165,-1.210531247072036,38.1551756678513,54.93651206589803,0.560339845767011,0.46392348103344716,-1.135134066936132,-3.499417366243165,39.25012950738318,0.7800025939941406,0.5428170276475726,-0.4459981918334961,-1.3320638348358145,0.4400674511688223,-0.8890310133346588,-0.0029653703323333502,1.139358276367183,42.72736888283161,-7.667848610381917,0.4430328215011602,8,0.15999794006347656,-0.56500244140625,-2.085000991821289,-3.375,2.05999755859375,1,0.039755287764164704,-1.2471925523342535,38.459999084472656,1.4742252634890671,39.02999877929688,15.000152590218967,40.0,0.039755287764164704 8197,2005-08-10,40.099998474121094,40.349998474121094,39.34000015258789,39.34000015258789,358800.0,0.021916329227025022,-1.6578961898117242,1.1014429455992925,52.8599299811673,52.29709762223838,-0.3103457814732451,-0.36849876619887567,-1.9240781883173952,-4.287430972273917,38.560563516664494,1.1099967956542969,0.5104362666914284,0.38449859619140625,-0.5160622614982202,1.2850594538810327,-0.06578183265340698,0.8347790250362195,-1.7999992370605469,87.80487351017408,35.81639125435598,0.4502804288448136,8,-0.6999988555908203,-1.4249992370605469,-2.8899993896484375,-4.224998474121094,1.8500022888183594,2,0.008977571672076134,1.086952675807165,39.2400016784668,-1.2471925523342535,38.459999084472656,1.4742252634890671,39.02999877929688,0.008977571672076134 8198,2005-08-11,39.93000030517578,40.25,39.63000106811523,39.95000076293945,222500.0,-0.004239355995362959,1.0000000000000229,-0.02631644991442009,51.73745458080308,50.67667742515204,-0.19187938267597815,-0.1843233897734109,-1.7083610004541612,-4.047623397997988,37.37403790269768,0.6199989318847727,0.4264605617618855,0.19950046539306499,-0.705049115699488,1.104050046485618,-0.2527743251532115,0.6517752559393415,-1.589001083374022,79.51227681686656,25.618428863492916,0.452274790546278,8,-0.5300006866455078,-1.2550010681152344,-2.657501220703125,-4.055000305175781,2.3400001525878906,3,0.046080644591164344,-1.6578961898117242,40.099998474121094,1.086952675807165,39.2400016784668,-1.2471925523342535,38.459999084472656,0.046080644591164344 8199,2005-08-12,40.0,40.04999923706055,39.04999923706055,39.79999923706055,196100.0,0.0017530602126027972,5.666683620919853,-9.999809269502194,55.33197836138443,50.185528702810345,-0.27163218047643056,-0.22738954751885387,-1.719279975388332,-4.04174814668869,35.899120888799715,1.0,0.2761871919978063,0.24500007629394815,-0.6609453817682365,1.1509455343561328,-0.2079726527371477,0.697972805325044,-1.6188207931518548,82.92689734738879,24.373781247502365,0.45297272903109376,8,-0.6000003814697266,-1.0499992370605469,-2.6200008392333984,-4.125,2.9599990844726562,4,0.044499969482421964,1.0000000000000229,39.93000030517578,-1.6578961898117242,40.099998474121094,1.086952675807165,39.2400016784668,0.044499969482421964 8200,2005-08-15,39.9900016784668,40.06999969482422,39.400001525878906,40.0,192300.0,-0.0002499580383300559,7.933445232827243,-0.04999141696389403,55.55558980650617,49.597997797242854,-0.2766136475718852,-0.18929185569660945,-1.6474871274161345,-3.9500532386166043,34.3534347040358,0.6699981689453125,0.11466606379202915,0.21100158691406534,-0.6930456231028046,1.1150487969309353,-0.24102201809436963,0.6630251919225003,-1.5694460862731958,80.32802262972591,16.784975185588216,0.4520236050084344,8,-0.5900020599365234,-0.9800014495849609,-2.6100025177001953,-4.115001678466797,2.4899978637695312,0,0.03225799066481927,5.666683620919853,40.0,1.0000000000000229,39.93000030517578,-1.6578961898117242,40.099998474121094,0.03225799066481927 8201,2005-08-16,39.29999923706055,39.84000015258789,39.29999923706055,39.75,209900.0,-0.017254373904610043,-1.4,45.007630675314765,43.55468764551918,48.19152068124725,0.29904256814839414,0.4829414503943852,-0.9056578448500616,-3.1895207156861147,32.46929091771044,0.69000244140625,0.01799562751044448,-0.45200080871582315,-1.3803068167848593,0.476305199353213,-0.9161538127503448,0.012152195318698489,-0.8408547872283947,19.23078051686244,-41.89023992744532,0.46415300403451837,8,0.024999618530273438,0.10000038146972656,-1.6249990463256836,-3.194997787475586,2.9200019836425852,1,0.0534351737808183,7.933445232827243,39.9900016784668,5.666683620919853,40.0,1.0000000000000229,39.93000030517578,0.0534351737808183 8202,2005-08-17,39.41999816894531,39.599998474121094,38.88000106811523,39.150001525878906,161600.0,0.0030534079952755366,1.2857160157432863,-0.5999915229093375,42.99799333217471,46.59109383233929,0.08971442588169509,0.3036921023338266,-0.9781369142246206,-3.2406094791237052,29.889557366625226,0.7199974060058665,-0.04352629618185233,-0.2845018386840792,-1.1761590494811003,0.6071553721129419,-0.7303304440825897,0.16132676671443136,-0.9230366386273801,39.41587750635583,-17.396603480673463,0.4458286053985092,8,-0.09499931335449219,-0.019998550415039062,-1.264998435974121,-2.8349971771240234,2.740001678466797,2,0.04769155645461898,-1.4,39.29999923706055,7.933445232827243,39.9900016784668,5.666683620919853,40.0,0.04769155645461898 8203,2005-08-18,39.38000106811523,39.38000106811523,38.75,39.0,293200.0,-0.0010146398449504268,2.31578577523474,1.40742886207576,44.85595964892177,46.6425857810273,0.03633713279189266,0.32656613413103486,-0.8836573552509961,-3.1250080231401043,27.236246671291408,0.6699981689453125,-0.1429510226971047,-0.3029989242553768,-1.204625965005576,0.5986281164948224,-0.7538124446304764,0.1478145961197228,-0.8459787989212302,47.72736467936252,-7.5471428126562685,0.45081352037510086,8,-0.05500221252440696,0.019998550415046168,-1.1700010299682546,-2.739999771118157,3.25,3,0.06526154456875011,1.2857160157432863,39.41999816894531,-1.4,39.29999923706055,7.933445232827243,39.9900016784668,0.06526154456875011 8204,2005-08-19,39.66999816894531,39.77999877929688,39.099998474121094,39.29999923706055,152900.0,0.007364070415551316,1.305085184107556,0.9736786628519983,47.75824734755309,48.089668485764555,-0.17134798774273463,0.03190392003027398,-1.1278964387573893,-3.3438127783001477,25.71305997096964,0.6800003051757884,-0.21067578847687685,-0.009001731872558594,-0.9100869027577048,0.8920834390125876,-0.4595443173151281,0.44154085357001094,-1.0996563756527706,69.69684709418259,15.36978445203441,0.4505425854425729,8,-0.2349987030029297,-0.26999855041503906,-1.1649980545043945,-2.734996795654297,3.0500030517578196,4,0.06554077158626415,2.31578577523474,39.38000106811523,1.2857160157432863,39.41999816894531,-1.4,39.29999923706055,0.06554077158626415 8205,2005-08-22,39.63999938964844,39.95000076293945,39.36999893188477,39.61000061035156,144700.0,-0.0007562082349769073,-1.2745074573279636,0.08107801593929459,43.892325808966234,48.727129612555096,0.04876450068069005,0.07936039030322917,-1.0605713779350339,-3.2425523309877065,24.19046697170326,0.5800018310546804,-0.2857760960449056,-0.04750041961669638,-0.943477325728594,0.8484764864952012,-0.4954888726726452,0.40048803343925243,-1.0340644627393232,74.16656865020202,23.879523121822146,0.44798845305595014,8,-0.09000015258789062,-0.23999977111816406,-1.1349992752075195,-2.704998016357422,3.279998779296875,0,0.08375377764741332,1.305085184107556,39.66999816894531,2.31578577523474,39.38000106811523,1.2857160157432863,39.41999816894531,0.08375377764741332 8206,2005-08-23,39.63999938964844,39.650001525878906,39.43999862670898,39.54999923706055,211600.0,0.0,2.8180809376843543,3.0001271617497456,45.59139008685224,47.91951406874231,0.12457108993658039,0.10025218090740395,-1.0327916342567605,-3.173441292086622,22.81432818419708,0.21000289916992898,-0.2283747074969682,-0.057500457763673296,-0.9462818667544255,0.8312809512270789,-0.5018911622590494,0.3868902467317028,-0.9991831917950833,74.16656865020202,23.571609544107154,0.44439070449537577,8,-0.1399993896484375,-0.23999977111816406,-1.1349992752075195,-2.704998016357422,3.770000457763672,1,0.07164480818154417,-1.2745074573279636,39.63999938964844,1.305085184107556,39.66999816894531,2.31578577523474,39.38000106811523,0.07164480818154417 8207,2005-08-24,39.20000076293945,39.95000076293945,38.81999969482422,39.5,281200.0,-0.01109986461866308,-1.132074724784344,-3.333319204848896,42.06348305294495,46.84462834342474,0.47324630402780343,0.5063553978850166,-0.564072940660509,-2.670180355289702,21.018101458579167,1.1300010681152344,-0.07369319910891647,-0.45949916839599325,-1.3658392328139186,0.4468408960219321,-0.9126692006049595,-0.006329136187027018,-0.5250009195607461,37.50003973640459,-13.69615552710777,0.4531700322089642,8,0.20999908447265625,0.1999988555908203,-0.6950006484985352,-2.2649993896484375,4.16999816894532,2,0.07704082650474975,2.8180809376843543,39.63999938964844,-1.2745074573279636,39.63999938964844,1.305085184107556,39.66999816894531,0.07704082650474975 8208,2005-08-25,39.310001373291016,39.459999084472656,39.13999938964844,39.31999969482422,121700.0,0.0028061379645574203,1.206916509911735,0.033327823201047775,53.349322250604274,46.62433322000473,0.29731601757743675,0.34970204611980904,-0.6309103523059036,-2.7159561061873205,18.889378046813025,0.31999969482421875,0.019250919263214428,-0.3084985733032255,-1.1992766401924442,0.5822794935859932,-0.7538876067478384,0.1368904601413874,-0.6015015572974605,43.36293940713584,-12.07745043133852,0.44538903344460984,8,0.09999847412109375,0.08999824523925781,-0.5625009536743164,-2.270000457763672,4.229999542236328,3,0.07250059462113145,-1.132074724784344,39.20000076293945,2.8180809376843543,39.63999938964844,-1.2745074573279636,39.63999938964844,0.07250059462113145 8209,2005-08-26,38.68999862670898,39.22000122070313,38.61000061035156,39.20000076293945,214200.0,-0.01577213749484363,1.2181717297821852,51.00877527661269,52.71867590973479,46.30912056480791,0.7956213122222167,0.9233208326462972,0.027875358090071245,-2.0326060160297317,16.864657710305977,0.7000007629394531,-0.05626324036543906,-0.8690011978149457,-1.8414623192227424,0.10345992359285106,-1.3552317585188476,-0.38277063711104375,1.6599998474121165,5.970000540889319,-53.268014250578204,0.4862305607039001,8,0.5900020599365305,0.7100009918212962,0.08750152587891336,-1.6499977111816335,4.569999694824226,4,0.10183516622526678,1.206916509911735,39.310001373291016,-1.132074724784344,39.20000076293945,2.8180809376843543,39.63999938964844,0.10183516622526678 8210,2005-08-29,39.70000076293945,39.70000076293945,38.70000076293945,38.70000076293945,151400.0,0.02610499281675449,1.0,-1.9607761006477205,55.15695028909641,47.598260858538715,-0.29038008705112617,-0.10796872543896541,-0.944347871371086,-2.9914261764694032,14.604206435883416,1.0100021362304759,-0.09394087033091125,0.1510009765625,-0.8107498494817094,1.1127518026067094,-0.3298744364596047,0.6318763895846047,0.6151977539062514,81.34328570655872,19.189912497480776,0.48087541302210496,8,-0.4200000762939453,-0.3000011444091797,-0.6750011444091797,-2.6599998474121094,2.3199996948242188,0,0.07607053903593108,1.2181717297821852,38.68999862670898,1.206916509911735,39.310001373291016,-1.132074724784344,39.20000076293945,0.07607053903593108 8211,2005-08-30,39.47999954223633,39.650001525878906,39.040000915527344,39.54999923706055,110800.0,-0.0055415923545396595,3.518451539983046,-0.06999969482421875,41.8848219822667,47.47457515299338,-0.047115367528967056,0.055825646153060404,-0.6883452580862652,-2.712540036572719,12.41250559277223,0.6599998474121094,-0.16886626492507872,-0.03150024414062358,-0.938369637666959,0.8753691493857119,-0.4849349409037913,0.42193445262254414,0.8010950164794934,64.92528603109263,5.7681132778984505,0.4534346967631691,8,-0.1999988555908203,-0.07999992370605469,-0.30249977111816406,-2.4399986267089844,2.1599998474121094,1,0.08713269165641258,1.0,39.70000076293945,1.2181717297821852,38.68999862670898,1.206916509911735,39.310001373291016,0.08713269165641258 8212,2005-08-31,41.650001525878906,41.77999877929688,39.29999923706055,39.349998474121094,418000.0,0.05496458988863662,-1.0666649712467435,-32.85732970027248,64.77664356436935,49.687984476931994,-2.086995338702849,-2.0956049185056713,-2.789295583784998,-4.8091634937940455,10.479568442570859,2.4799995422363352,-0.19492736836181734,2.0585016250610337,0.7557381553470748,3.3612650947749927,1.4071198902040578,2.7098833599180097,-3.0400009155273438,95.89913790198727,37.69261457495284,0.6513817348569778,8,-1.4550018310546875,-1.6100025177001953,-2.480001449584961,-4.6100006103515625,0.6699981689453125,2,0.04225686091366998,3.518451539983046,39.47999954223633,1.0,39.70000076293945,1.2181717297821852,38.68999862670898,0.04225686091366998 8213,2005-09-01,41.61000061035156,41.91999816894531,41.29999923706055,41.65999984741211,317700.0,-0.000960406099925093,1.1754505725433506,-0.021738769877863506,63.90328459218316,51.481877504113115,-1.8968803909361043,-2.033037251935646,-2.6750931646681266,-4.705331022674734,9.061176015671029,0.6199989318847656,-0.08963598417513907,1.9380006790161133,0.35922481674081297,3.5167765412914136,1.1486127478784596,2.727388610153767,-2.936600036621094,90.6345079382641,34.08620754044409,0.7893879311376517,9,-1.345001220703125,-1.5000019073486328,-2.450000762939453,-4.569999694824219,-0.1100006103515625,3,0.04229748367500297,-1.0666649712467435,41.650001525878906,3.518451539983046,39.47999954223633,1.0,39.70000076293945,0.04229748367500297 8214,2005-09-02,40.5099983215332,41.38999938964844,40.31999969482422,41.36000061035156,335900.0,-0.02643600751461428,1.351648075254348,17.000305180437934,53.77904268909351,52.58040160190504,-0.7433663616393673,-0.8605952204917173,-1.5121416206990546,-3.538623332423242,8.833283677749327,1.2900009155273438,-0.007745426651958098,0.7639984130859361,-0.8267702658001639,2.354767091972036,-0.031385926357117455,1.5593827525289896,-1.7067338439941437,56.21114958719493,2.5604951340341557,0.7953843394430502,9,-0.24499893188476562,-0.39999961853027344,-1.3499984741210938,-3.4699974060058594,0.37000274658202414,4,0.0747964137135877,1.1754505725433506,41.61000061035156,-1.0666649712467435,41.650001525878906,3.518451539983046,39.47999954223633,0.0747964137135877 8215,2005-09-06,40.68000030517578,40.95000076293945,40.45000076293945,40.5,288300.0,0.00419654383328405,-2.571444141689373,-0.21176449468860933,60.8490574525397,54.27569797587031,-0.8385081802741325,-0.9019986321978308,-1.598190202003046,-3.6354640225463584,9.415929076257543,0.5,0.07587905962596864,0.823000335693358,-0.6982337237412253,2.344234395127941,0.06238330597606989,1.583617365410646,-1.7520664799804706,56.94447755816756,-1.0162694976739317,0.7606170297172914,9,-0.41500091552734375,-0.5700016021728516,-1.5200004577636719,-3.354999542236328,-0.13000106811523438,1,0.06342177967066442,1.351648075254348,40.5099983215332,1.1754505725433506,41.61000061035156,-1.0666649712467435,41.650001525878906,0.06342177967066442 8216,2005-09-07,40.79999923706055,40.79999923706055,40.36999893188477,40.58000183105469,149000.0,0.0029498262287255272,2.9091397756237325,1.2222057389903784,60.84905745253969,56.362984020269735,-0.8679289306640285,-0.9477244383637355,-1.6311103961860454,-3.676709632297815,9.994100679124996,0.43000030517577414,0.13091044533612006,0.8649993896484389,-0.6827737584526972,2.412772537749575,0.09111281559787443,1.6388859636990034,-1.7523828381152384,57.251931737274994,-2.9284335342769054,0.7738865740505666,9,-0.5349998474121094,-0.6900005340576172,-1.6399993896484375,-2.904998779296875,-1.0999984741210938,2,0.029901991262660133,-2.571444141689373,40.68000030517578,1.351648075254348,40.5099983215332,1.1754505725433506,41.61000061035156,0.029901991262660133 8217,2005-09-08,40.459999084472656,40.68000030517578,40.06999969482422,40.54999923706055,179700.0,-0.008333337229061821,2.485694978801321,-0.4090964262801061,58.108084113407536,56.891735338358984,-0.3692306411771469,-0.610681022968464,-1.2126345712550304,-3.2637642103445614,9.029956154986394,0.7299995422363281,0.20827529489108798,0.5069992065429716,-1.0571402266375856,2.0711386397235287,-0.275070510047307,1.2890689231332502,-1.2974874147273496,21.08106547675507,-38.99429812819558,0.7820697165902772,9,-0.19499969482421875,-0.35000038146972656,-1.3299989700317383,-2.5649986267089844,-0.1100006103515625,3,0.029164615221868084,2.9091397756237325,40.79999923706055,-2.571444141689373,40.68000030517578,1.351648075254348,40.5099983215332,0.029164615221868084 8218,2005-09-09,41.77000045776367,41.83000183105469,40.400001525878906,40.400001525878906,198700.0,0.032377691619715154,-1.0875933139721055,-15.222184546263723,63.67186898521755,58.1087567911904,-1.445605133506696,-1.8717309097996093,-2.4244185256093402,-4.501723079995934,8.412870221817224,1.4300003051757812,0.31471091678022134,1.7250005722045927,-0.03733698368311167,3.487338128092297,0.8438317942607441,2.6061693501484413,-2.497189328050368,96.59083520094327,36.17383288184094,0.881168777943852,9,-1.460000991821289,-1.6600017547607422,-2.5450010299682617,-3.875,-1.279998779296875,4,0.01316732657488684,2.485694978801321,40.459999084472656,2.9091397756237325,40.79999923706055,-2.571444141689373,40.68000030517578,0.01316732657488684 8219,2005-09-12,41.77999877929688,41.959999084472656,41.20000076293945,41.5,169800.0,0.00023936608627339595,1.374997019764919,0.20437883036279153,63.968643832300984,59.08783385154646,-1.0853257022505574,-1.835653679390397,-2.3256762880696797,-4.435695987395114,8.733133362895709,0.7599983215332031,0.4928434746501438,1.6459989547729563,-0.27904301486353233,3.571040924409445,0.6834779699547155,2.608519939591197,-2.401300168014295,90.47617125372425,30.484837641181066,0.9625209848182431,9,-1.279998779296882,-1.6499996185302805,-2.554999351501472,-3.8849983215332102,-1.8600006103515696,0,-0.0067017421607878935,-1.0875933139721055,41.77000045776367,2.485694978801321,40.459999084472656,2.9091397756237325,40.79999923706055,-0.0067017421607878935 8220,2005-09-13,41.27999877929688,41.72000122070313,41.27000045776367,41.56999969482422,117200.0,-0.011967448889629084,-1.9032535932270591,-1.035722070844635,60.04900196250945,61.10607607157344,-0.37731186667098626,-1.3007449986622177,-1.7375899597222002,-3.8840005508277713,9.04509729012834,0.5099983215332102,0.5996740113218095,1.0814990997314524,-0.9085741488733561,3.071572348336261,0.08646247542905172,2.076535724033853,-1.7464221396228936,64.0211362553793,5.582337600105987,0.995036624302403,9,-0.6499996185302805,-1.1499996185302805,-2.117499351501472,-3.3449993133544993,-0.9799995422363352,1,-0.009689867320981205,1.374997019764919,41.77999877929688,-1.0875933139721055,41.77000045776367,2.485694978801321,40.459999084472656,-0.009689867320981205 8221,2005-09-14,41.400001525878906,41.5,40.95000076293945,41.099998474121094,102900.0,0.0029070433655682404,1.1999969482421875,-1.0344900160480115,64.03058953013627,61.02318117888087,-0.21939230462600534,-1.3231951005762141,-1.7911190002887878,-3.9440596440229427,9.377384217663126,0.5499992370605469,0.777083746880237,1.0965017318725572,-0.9154448485221991,3.1084483122673134,0.09052844167518259,2.1024750220699318,-1.7208395395169944,70.37048997682925,8.899604716276741,1.0059732901973775,9,-0.38500213623046875,-1.1600017547607422,-2.362502098083496,-3.365001678466797,-1.9800033569335938,2,-0.020531455494923745,-1.9032535932270591,41.27999877929688,1.374997019764919,41.77999877929688,-1.0875933139721055,41.77000045776367,-0.020531455494923745 8222,2005-09-15,41.29999923706055,42.0,41.27000045776367,41.459999084472656,155000.0,-0.0024155141336371644,-5.636437724332853,-0.5333273994201719,62.707493744494734,60.8903155291377,-0.19473772284854363,-1.1332274468213512,-1.597354638327829,-3.7844060007238554,10.44611188126969,0.7299995422363281,0.880010559868083,0.9024993896484403,-1.1113149418829664,2.916313721179847,-0.10440777611726304,1.9094065554141437,-1.483987024811988,56.24991059294757,-7.201215386242978,1.0069071657657038,9,-0.2649993896484375,-0.9949989318847656,-2.2624998092651367,-3.1099987030029297,-1.7199974060058594,3,-0.03874088386629648,1.1999969482421875,41.400001525878906,-1.9032535932270591,41.27999877929688,1.374997019764919,41.77999877929688,-0.03874088386629648 8223,2005-09-16,41.95000076293945,41.959999084472656,41.2599983215332,41.5,308400.0,0.015738536026306482,1.9787430908958095,-2.8125074505877024,70.73788520599325,62.774631364348785,-0.8844473950371352,-1.6662484453845678,-2.1476539137285613,-4.362866334145764,11.378957713270761,0.7000007629394531,1.0995330007108137,1.4240009307861357,-0.6437000133956445,3.491701874967916,0.39015045869524556,2.4578514028770257,-1.9592695276707772,95.23816443900294,23.503329415151867,1.0338504720908914,9,-0.9150009155273438,-1.6450004577636719,-2.912501335144043,-3.7450008392333984,-1.0699996948242259,4,-0.038140697490329334,-5.636437724332853,41.29999923706055,1.1999969482421875,41.400001525878906,-1.9032535932270591,41.27999877929688,-0.038140697490329334 8224,2005-09-19,42.27000045776367,42.36999893188477,41.79999923706055,41.849998474121094,128300.0,0.0076281213111901724,-1.192304588636641,0.9333361590302208,67.92186110058864,63.56049843635423,-1.0376567972415955,-1.8777483566602342,-2.3724935371311773,-4.608418403299183,12.37210664914769,0.5699996948242259,1.028711098752126,1.6140005111694364,-0.5517077315043579,3.779708753843231,0.5311463898325428,2.69685463250633,-2.1185277213164895,92.95784485444985,21.511506475510302,1.0828541213368958,9,-1.0500011444091797,-1.7800006866455078,-3.2325010299682617,-3.940000534057617,-1.2000007629394531,0,-0.04211021433689022,1.9787430908958095,41.95000076293945,-5.636437724332853,41.29999923706055,1.1999969482421875,41.400001525878906,-0.04211021433689022 8225,2005-09-20,42.959999084472656,43.36999893188477,42.45000076293945,42.45000076293945,359700.0,0.016323601117497866,-2.6078478304773154,1.2142759829610994,72.77483381874121,64.88558469926551,-1.5312535746281455,-2.430901559819887,-2.985721535584375,-5.216007847057895,13.462241063833059,1.0999984741211009,0.982391539975815,2.1379991531372085,-0.20176794776826057,4.4777662540426775,0.9681156026844775,3.3078827035899394,-2.5866737284817134,83.05784472594034,10.341052230486667,1.169883550452734,9,-1.239999771118164,-1.9699993133544922,-3.784998893737793,-4.414999008178711,-1.4699974060058594,1,-0.07076352375030925,-1.192304588636641,42.27000045776367,1.9787430908958095,41.95000076293945,-5.636437724332853,41.29999923706055,-0.07076352375030925 8226,2005-09-21,42.47999954223633,43.25,42.47000122070313,42.959999084472656,340200.0,-0.01117317394007622,-2.120018921042854,-0.9411786705362285,56.97476340896254,64.7596601765494,-0.8804762014095786,-1.8205686711895765,-2.453900855567028,-4.653158564819066,14.611287696880105,0.7799987792968679,1.0802745825869025,1.5159996032714815,-0.8660596693412685,3.8980588758842316,0.3249699669651065,2.7070292395778566,-1.7470733571381274,57.81994634114574,-11.470196887326296,1.1910296363063744,9,-0.5949993133544922,-1.489999771118164,-3.2749996185302734,-3.934999465942383,-1.759998321533196,2,-0.05131827515695442,-2.6078478304773154,42.959999084472656,-1.192304588636641,42.27000045776367,1.9787430908958095,41.95000076293945,-0.05131827515695442 8227,2005-09-22,42.22000122070313,42.47000122070313,41.650001525878906,42.349998474121094,283400.0,-0.006120487860991841,3.4323978802811226,0.27082786956900345,54.94327420661179,63.78981631225987,-0.3850600695252595,-1.3942002757227172,-2.1517711920585256,-4.31209896945321,15.637424963913388,0.8299980163574219,1.116456752979694,1.105001258850102,-1.1874259211955263,3.39742843889573,-0.04121233117271572,2.2512148488729196,-1.1706263059905453,45.49775457221184,-20.221161888611213,1.1462135900228148,9,-0.06000137329102273,-1.230001449584968,-2.8575019836425852,-3.675001144409187,-1.0400009155273509,3,-0.06631935032689673,-2.120018921042854,42.47999954223633,-2.6078478304773154,42.959999084472656,-1.192304588636641,42.27000045776367,-0.06631935032689673 8228,2005-09-23,42.15999984741211,42.310001373291016,41.650001525878906,41.650001525878906,158200.0,-0.0014211599136951802,-1.5882432139304228,-3.9231468982923676,66.08187091017251,64.02461932091227,-0.2949350726905209,-1.1697081430643195,-2.0533356800644285,-4.17056227732602,16.719015963926907,0.6599998474121094,1.1507255387410567,0.9024999618530245,-1.268611156837828,3.073611080543877,-0.1830555974924053,1.9880555211984543,-0.8321500506388588,29.651109923328782,-35.730870222241556,1.0855555593454274,9,0.0,-1.1700000762939453,-2.7975006103515625,-3.614999771118164,-0.5900001525878906,4,-0.06119539909143967,3.4323978802811226,42.22000122070313,-2.120018921042854,42.47999954223633,-2.6078478304773154,42.959999084472656,-0.06119539909143967 8229,2005-09-26,42.63000106811523,42.77000045776367,41.93000030517578,42.349998474121094,200800.0,0.011148036584539112,1.999993188057302,0.5490265010135021,67.95579450669956,64.90315182582228,-0.7059185012644349,-1.4012421272663786,-2.474780239058987,-4.5538706918543,17.26515097911969,0.8400001525878906,1.2521632408497183,1.1755010604858356,-0.7110553901096281,3.0620575110812993,0.23222283518810372,2.1187792857835674,-1.057093375128595,56.976803500654725,-9.081166260816318,0.943278225297731,9,-0.4700012207031179,-1.6400012969970632,-3.2675018310546804,-4.085000991821282,-1.5499992370605398,0,-0.04105090209131845,-1.5882432139304228,42.15999984741211,3.4323978802811226,42.22000122070313,-2.120018921042854,42.47999954223633,-0.04105090209131845 8230,2005-09-27,42.72000122070313,42.88000106811523,42.560001373291016,42.650001525878906,212400.0,0.0021111928297656846,-1.5599975585936932,0.24999659405188387,67.77777856269418,65.31950616277315,-0.6371794116364242,-1.3211256308820296,-2.514176787124434,-4.558169665952256,18.63662877914523,0.31999969482421164,1.2026528002891794,1.1145011901855568,-0.6609399249668328,2.8899423053379465,0.226780632609362,2.0022217477617517,-1.0699996948242259,66.87504470352665,-0.2845679174743765,0.8877205575761952,9,-0.40500259399414773,-1.730001449584968,-3.302501678466804,-4.175001144409187,-1.3100013732910227,1,-0.038623630120105945,1.999993188057302,42.63000106811523,-1.5882432139304228,42.15999984741211,3.4323978802811226,42.22000122070313,-0.038623630120105945 8231,2005-09-28,42.91999816894531,43.0,42.58000183105469,42.900001525878906,96900.0,0.004681576370022533,3.6666384096977915,0.28566757493185113,73.38401221862992,66.50578599323262,-0.6692714543623026,-1.317754565013587,-2.670841385119928,-4.676819230859621,20.118743672137835,0.4199981689453125,1.1561517054637847,1.142498207092288,-0.41964482033625927,2.7046412345208353,0.36142669337801436,1.9235697208065616,-1.0635969543457051,94.0739317422731,20.214664584790157,0.7810715137142725,9,-0.6049995422363281,-1.9299983978271484,-3.4449987411499023,-4.374998092651367,-1.3599967956542969,2,-0.033317720211674784,-1.5599975585936932,42.72000122070313,1.999993188057302,42.63000106811523,-1.5882432139304228,42.15999984741211,-0.033317720211674784 8232,2005-09-29,43.40999984741211,43.5,42.45000076293945,42.810001373291016,171000.0,0.01141662859672099,1.6923099495285419,30.0049599389546,68.46845143996151,66.25362668589575,-0.9258576035804325,-1.759343436673852,-3.128009490662272,-5.083554731538413,20.038816595681133,1.0499992370605469,1.1960027488256344,1.5444999694824233,-0.1775124274267128,3.2665123663915594,0.6834937710278552,2.4055061679369913,-1.3719669067382796,95.13512287459326,23.15358312790221,0.8610061984545688,9,-0.8349990844726562,-2.354999542236328,-3.9600000381469727,-4.864999771118164,-2.470001220703132,3,-0.06196725722562613,3.6666384096977915,42.91999816894531,-1.5599975585936932,42.72000122070313,1.999993188057302,42.63000106811523,-0.06196725722562613 8233,2005-09-30,43.36999893188477,43.38999938964844,42.77000045776367,43.20000076293945,112700.0,-0.0009214677647533254,4.904777475022707,0.28333100212353207,67.7852165712994,66.23844396041919,-0.7411914399322157,-1.6661517269228838,-3.0369097020868523,-4.979953193099554,19.835076048795234,0.6399993896484375,1.2009683604771055,1.416499137878425,-0.426191093666354,3.259189369423204,0.49515402210603554,2.3378442536508146,-1.1272906029052763,91.71967558058776,21.16558018295072,0.921345115772391,9,-0.7949981689453196,-2.3149986267089915,-3.9649991989135813,-4.824998855590827,-4.4699974060058665,4,-0.05049570395767167,1.6923099495285419,43.40999984741211,3.6666384096977915,42.91999816894531,-1.5599975585936932,42.72000122070313,-0.05049570395767167 8234,2005-10-03,43.540000915527344,43.900001525878906,43.29999923706055,43.29999923706055,191800.0,0.0039198060371079535,-3.9999841055392196,1.4117897854770076,77.29466551427382,66.74064748214502,-0.795783910860834,-1.683846176895635,-3.1508495071721896,-5.079930182069042,21.07900885457472,0.6000022888183594,1.2411579086158824,1.4350009918212905,-0.4062173203079098,3.2762193039504908,0.5143918357566903,2.3556101478858906,-1.1212717526049758,75.1723847633179,3.635273916249446,0.9206091560645995,10,-0.7649993896484375,-2.2849998474121094,-4.135001182556152,-4.995000839233398,-4.44000244140625,0,-0.04524577811849739,4.904777475022707,43.36999893188477,1.6923099495285419,43.40999984741211,3.6666384096977915,42.91999816894531,-0.04524577811849739 8235,2005-10-04,43.2599983215332,44.63000106811523,42.599998474121094,43.45000076293945,276000.0,-0.006430927609243242,-1.6887413537861353,-0.791671302551061,71.62783518050149,68.36876656787157,-0.5238384169133781,-1.2655305873795513,-2.807855929995789,-4.717407479886688,22.569252837353922,2.0300025939941335,1.1549398343217945,1.025998497009276,-0.7553954600881667,2.8073924541067186,0.13530151846055105,1.9166954755580008,0.6400032043457031,37.15584611023436,-33.102483897818026,0.8906969785487228,10,-0.11999702453613281,-1.5949974060058594,-3.9199981689453125,-4.714998245239258,-4.38999938964843,1,-0.05039289355204146,-3.9999841055392196,43.540000915527344,4.904777475022707,43.36999893188477,1.6923099495285419,43.40999984741211,-0.05039289355204146 8236,2005-10-05,42.02000045776367,43.88000106811523,41.75,43.20000076293945,365700.0,-0.028663844472511357,-1.4767436702684398,6.21044812078381,56.61765530859767,68.55480891253667,0.719734332256337,0.07436581591773006,-1.5170100076828632,-3.3985478276220107,23.78801399340479,2.1300010681152273,1.0578356614428515,-0.2749994277954073,-1.928607854652654,1.3786089990618393,-1.1018036412240306,0.551804785633216,0.5799980163574219,9.375012417629746,-60.06706309926395,0.8268042134286224,10,1.1200008392333984,-0.1849994659423828,-2.6800003051757812,-3.4750003814697266,-3.3600006103515625,2,-0.014516911082966377,-1.6887413537861353,43.2599983215332,-3.9999841055392196,43.540000915527344,4.904777475022707,43.36999893188477,-0.014516911082966377 8237,2005-10-06,41.63999938964844,42.15999984741211,40.88999938964844,42.0,236900.0,-0.009043338028927206,2.735293787656094,0.3050851841075874,47.00192210494471,66.43481460084469,1.1273644239870748,0.5768791200417525,-1.1062918835484226,-2.9315137733626813,25.070864355390853,1.2700004577636719,0.8358563569370858,-0.7140005111694308,-2.163550467692609,0.7355494453537474,-1.4387754894310163,0.010774467092154794,2.2400016784667898,20.053466936075328,-44.220176822225994,0.7247749782615875,10,1.1200008392333984,0.3250007629394531,-2.299999237060547,-3.094999313354492,-3.2700004577636648,3,-0.0019211819771858263,-1.4767436702684398,42.02000045776367,-1.6887413537861353,43.2599983215332,-3.9999841055392196,43.540000915527344,-0.0019211819771858263 8238,2005-10-07,42.31999969482422,42.5,41.54999923706055,41.54999923706055,141700.0,0.016330459057231073,-1.4675329822492829,-2.1388865341414824,50.45207245576022,64.48995659518476,0.5279683993216224,-0.06303581424998583,-1.7525206611294806,-3.5346524455996047,25.381314863374627,0.9500007629394531,0.8236038001783896,-0.06150016784668111,-1.4850355976573155,1.3620352619639533,-0.7732678827519948,0.6502675470586325,1.5600013732910085,38.23528511789355,-21.48426612613823,0.7117677149053162,10,0.4400005340576172,0.030000686645507812,-2.202500343322754,-3.135000228881836,-4.349998474121087,4,-0.03260872112633817,2.735293787656094,41.63999938964844,-1.4767436702684398,42.02000045776367,-1.6887413537861353,43.2599983215332,-0.03260872112633817 8239,2005-10-10,41.5,42.349998474121094,41.290000915527344,42.25,185600.0,-0.019376174403056612,1.2315809762443983,-0.9740253949695568,37.10248993082324,61.08159119164354,1.3084145080742502,0.7746270601842866,-0.89952213079156,-2.650720686792752,25.483201551522583,1.05999755859375,0.8249551079989246,-0.8674999237060561,-2.321132093817404,0.5861322464052918,-1.59431600876173,-0.14068383865038214,2.3202010345458888,16.310169427561107,-38.785997606376654,0.7268160850556755,10,1.260000228881836,0.8500003814697266,-1.3125009536743164,-2.2450008392333984,-3.450000762939453,0,-0.06265056564147209,-1.4675329822492829,42.31999969482422,2.735293787656094,41.63999938964844,-1.4767436702684398,42.02000045776367,-0.06265056564147209 8240,2005-10-11,40.88000106811523,41.93999862670898,40.79999923706055,41.650001525878906,214400.0,-0.014939733298428237,-1.4516007301216034,1.0266672770182386,36.206916963292024,56.95080282993934,1.8326880998131472,1.4367875173090283,-0.2536932138257768,-1.9684685023930726,25.39027015381293,1.1399993896484304,0.7499930946800006,-1.4674989700317482,-2.993344033992443,0.05834609392894663,-2.230421502012099,-0.7045764380513972,2.881595933532715,2.5974605030441,-49.99973193603115,0.762922531980348,10,1.8349990844726634,1.4699993133544993,-0.6925020217895437,-1.6250019073486257,-2.979999542236321,1,-0.04354213668018869,1.2315809762443983,41.5,-1.4675329822492829,42.31999969482422,2.735293787656094,41.63999938964844,-0.04354213668018869 8241,2005-10-12,40.54999923706055,41.25,40.16999816894531,40.650001525878906,279500.0,-0.008072451625057986,-1.5116192419437113,0.12987302515221505,35.77512677193131,53.31821120015821,2.001645752843217,1.791705929193121,0.08819806052454737,-1.5736682744734054,25.51313519336621,1.0800018310546875,0.6061947442145481,-1.7550006866455092,-3.4318458140307513,-0.07815555926026718,-2.5934232503381267,-0.9165781229528918,3.093133854003902,16.30904590075901,-35.65005504021371,0.8384225636926205,10,1.8500003814697266,1.8000011444091797,-0.3625001907348633,-1.2950000762939453,-2.1499977111816406,2,-0.041430341227734035,-1.4516007301216034,40.88000106811523,1.2315809762443983,41.5,-1.4675329822492829,42.31999969482422,-0.041430341227734035 8242,2005-10-13,39.70000076293945,40.36999893188477,39.15999984741211,40.29999923706055,373300.0,-0.020961738350521064,2.2702772365015598,5.999847415601755,31.531548560038445,49.290025865573654,2.536809913873064,2.651641573186538,0.9462568916094369,-0.6637949575920601,25.48967261252001,1.3899993896484375,0.42403643073975417,-2.5249992370605483,-4.525214488763893,-0.5247839853572032,-3.5251068629122173,-1.5248916112088793,3.7347442327978513,16.167691343036065,-37.018148125843624,1.0001076258516712,10,2.1949996948242188,2.1949996948242188,0.48749828338623047,-0.44500160217285156,-1.3400001525878906,3,-0.026196496109345158,-1.5116192419437113,40.54999923706055,-1.4516007301216034,40.88000106811523,1.2315809762443983,41.5,-0.026196496109345158 8243,2005-10-14,40.349998474121094,40.5,39.099998474121094,39.95000076293945,380200.0,0.016372738002272902,3.0,-0.6666645473850183,33.33331474319117,44.40543133545336,1.5794729874128421,1.9769910482139323,0.31365062614431594,-1.257833123538127,25.43066636486322,1.4000015258789062,0.19247424819401715,-1.7950014114379869,-3.9625173691477116,0.37251454627173786,-2.878759390292849,-0.7112434325831245,2.7427669097501948,38.46153846153847,-13.656332816618843,1.0837579788548632,10,1.5150012969970703,1.5150012969970703,-0.16249942779541016,-1.0949993133544922,-2.079998016357422,4,-0.04907062248109417,2.2702772365015598,39.70000076293945,-1.5116192419437113,40.54999923706055,-1.4516007301216034,40.88000106811523,-0.04907062248109417 8244,2005-10-17,40.4900016784668,40.540000915527344,40.0099983215332,40.5,239700.0,0.0034697201893452156,10.777815453736277,-0.024995946860963025,33.81713711809434,40.20424266185257,1.0743037997167022,1.788494411751941,0.22429511373670152,-1.3384188730104896,24.97061062660697,0.5300025939941406,-0.04176910714692639,-1.5659982681274442,-3.854692215044608,0.7226956787897194,-2.710345241586026,-0.4216512946688624,2.20348701442947,48.94377217124779,-1.2534079136120369,1.1443469734585812,10,0.9999980926513672,1.3749980926513672,-0.2800025939941406,-1.1050033569335938,-2.6000022888183594,0,-0.06223759825388797,3.0,40.349998474121094,2.2702772365015598,39.70000076293945,-1.5116192419437113,40.54999923706055,-0.06223759825388797 8245,2005-10-18,39.91999816894531,40.36000061035156,39.68999862670898,40.349998474121094,243500.0,-0.014077636105029434,1.977756302663511,43.007249141549025,29.338870767057827,37.173266601681476,1.2524082129574623,2.233588507490552,0.8577426754943218,-0.7153816703761606,23.784175487127722,0.8000030517578196,-0.3075826975944125,-1.98400173187256,-4.419021619055023,0.4510181553099031,-3.2015116754637916,-0.7664917882813285,2.4141415020734343,38.13949362147584,-6.238751361499084,1.21750994359123,10,0.8800010681152344,1.9450016021728516,0.3950014114379883,-0.5149993896484375,-2.55999755859375,1,-0.046843662766985816,10.777815453736277,40.4900016784668,3.0,40.349998474121094,2.2702772365015598,39.70000076293945,-0.046843662766985816 8246,2005-10-19,40.29999923706055,40.29999923706055,39.150001525878906,39.75,266400.0,0.00951906526916746,3.1818156597007885,-1.2790670853959298,28.25177183124437,35.08991657127032,0.6736036106432337,1.7727849570275254,0.5217637220650104,-1.0426346855082187,22.69826940503108,1.1499977111816406,-0.6464840257916151,-1.4950006484985323,-4.0151385423038235,1.0251372453067589,-2.7550695954011815,-0.23493170159588317,1.7107263142684346,83.3332450303056,43.500992617500856,1.260068946902646,10,0.5,1.5650005340576172,0.07999992370605469,-0.8950004577636719,-3.30999755859375,2,-0.05955329420886346,1.977756302663511,39.91999816894531,10.777815453736277,40.4900016784668,3.0,40.349998474121094,-0.05955329420886346 8247,2005-10-20,39.41999816894531,40.34000015258789,39.099998474121094,40.08000183105469,363800.0,-0.021836255205334387,1.1016972165648338,-1.2000083229873977,25.281626023557465,32.29320030102557,1.3472595549650137,2.56370372063094,1.4087443473670263,-0.11957670175721091,22.751244306053675,1.2400016784667969,-0.9922399713873062,-2.235001564025879,-4.958610139062827,0.4886070110110694,-3.596805851544353,-0.8731972765074048,2.2996546746628823,22.222163353537066,-10.590352077937876,1.3618042875184753,10,1.3050003051757812,2.4450016021728516,1.2075014114379883,-0.0149993896484375,-3.259998321533203,3,-0.025875106302514994,3.1818156597007885,40.29999923706055,1.977756302663511,39.91999816894531,10.777815453736277,40.4900016784668,-0.025875106302514994 8248,2005-10-21,39.58000183105469,40.08000183105469,39.34000015258789,39.43999862670898,174200.0,0.004058946462240698,-3.3529490962537447,-0.2121248901835776,25.18800982068079,30.969369177676413,0.8467592880253534,2.3194205493555913,1.2632037898845567,-0.2474506242551655,22.807082036553712,0.7400016784667969,-1.196414688162406,-1.94599800109863,-4.809690101635709,0.9176940994384495,-3.3778440513671697,-0.5141519508300902,1.8776855756048008,33.3335099393888,5.636368036877684,1.4318460502685404,10,0.9399967193603516,2.2849979400634766,1.0899982452392578,-0.15500259399414062,-3.1100006103515554,4,-0.03082367772267014,1.1016972165648338,39.41999816894531,3.1818156597007885,40.29999923706055,1.977756302663511,39.91999816894531,-0.03082367772267014 8249,2005-10-24,40.88000106811523,40.95000076293945,39.599998474121094,39.599998474121094,241300.0,0.03284485035168827,-1.1093743015094846,9.142666412358821,36.77780424516101,31.032801097884075,-0.6151222575065418,0.9292359165490822,-0.009184684586891478,-1.501686318812098,22.086950905945827,1.3699989318847656,-1.2914983453978905,-0.5584987640380916,-3.386883082294581,2.2698855542183978,-1.9726909231663328,0.8556933950901495,0.3419174452904201,96.21623739347174,66.83568017344551,1.4141921591282443,10,-0.7050018310546804,0.9849987030029368,-0.21000099182128196,-1.4550018310546804,-4.33000183105468,0,-0.06384541443633307,-3.3529490962537447,39.58000183105469,1.1016972165648338,39.41999816894531,3.1818156597007885,40.29999923706055,-0.06384541443633307 8250,2005-10-25,41.06999969482422,41.65999984741211,40.61999893188477,40.709999084472656,322300.0,0.004647715796103125,-2.8518487121887186,0.28124990686793283,44.025158741621475,31.949471316738535,-0.8664519713651657,0.6422117712776156,-0.168473148851497,-1.6435536244958513,21.14189151569842,1.0400009155273366,-1.4691910760139208,-0.2860000610351534,-3.0525776955273045,2.4805775734569977,-1.669288878281229,1.0972887562109221,-1.970001220703125,76.95313140283928,43.181368450395915,1.3832888172460744,10,-0.6900005340576172,0.7950000762939453,-0.21500015258789062,-1.460000991821289,-3.579998016357422,1,-0.07742878813745246,-1.1093743015094846,40.88000106811523,-3.3529490962537447,39.58000183105469,1.1016972165648338,39.41999816894531,-0.07742878813745246 8251,2005-10-26,41.4900016784668,42.0,40.93999862670898,40.95000076293945,274500.0,0.010226491033928697,-2.7856841187449057,1.5,49.061342074820494,33.89722615171432,-1.2729572539781913,0.11550717089350826,-0.5300070890172535,-2.0140901088085883,20.157017059273937,1.0600013732910227,-1.4940141484864213,0.2055017471313505,-2.463063491952873,2.874066986215574,-1.1287808724107649,1.5397843666734659,-2.3388031768798854,82.41386023482737,44.96915253796554,1.3342826195421131,10,-0.94000244140625,0.3749980926513672,-0.13500213623046875,-1.105001449584961,-4.61000061035157,2,-0.09954208004427956,-2.8518487121887186,41.06999969482422,-1.1093743015094846,40.88000106811523,-3.3529490962537447,39.58000183105469,-0.09954208004427956 8252,2005-10-27,40.72000122070313,41.5,40.72000122070313,41.25,188500.0,-0.018558699123005673,-1.9433983992630222,-0.9814775569024579,40.099030935836716,34.64897239534161,-0.38336933993166866,0.7100514171792227,0.2868509079305923,-1.2019525699075544,18.614947854619842,0.7799987792968679,-1.4866135670354765,-0.4299987792968665,-2.912145402809003,2.05214784421527,-1.6710720910529346,0.8110745324592017,-1.454850659179698,51.879742378851354,13.934610006645507,1.2410733117560673,10,-0.17000198364258523,1.144998550415032,0.7174987792968679,-0.27500152587891336,-3.710002899169929,3,-0.09160116479416769,-2.7856841187449057,41.4900016784668,-2.8518487121887186,41.06999969482422,-1.1093743015094846,40.88000106811523,-0.09160116479416769 8253,2005-10-28,41.18000030517578,41.29999923706055,40.27999877929688,40.900001525878906,191300.0,0.011296637295746814,2.9231040098595615,-0.5283008003685221,47.92746549234739,36.2167866591475,-0.7970717950431876,0.08176281033446742,-0.11868988347393383,-1.6135184751107872,16.920466944130624,1.0200004577636648,-1.4392793713544165,0.1395002365112319,-2.112876117915228,2.3918765909376916,-0.986687940701998,1.2656884137244617,-1.8054557661132833,65.83336777155064,24.11257317027478,1.1261881772132298,10,-0.6300010681152344,0.6849994659423828,0.39499950408935547,-0.345001220703125,-4.459999084472649,4,-0.12190384702675017,-1.9433983992630222,40.72000122070313,-2.7856841187449057,41.4900016784668,-2.8518487121887186,41.06999969482422,-0.12190384702675017 8254,2005-10-31,41.56999969482422,42.02000045776367,41.349998474121094,41.400001525878906,187700.0,0.009470601912536125,-3.962899124046341,0.6071389645776567,54.60612663047554,39.02425953286058,-1.1373692072377182,-0.4884336510765763,-0.45792524469645457,-1.9588716834027622,14.88347730403668,0.8400001525878906,-1.261569374453444,0.6279996871948228,-1.3152215413494517,2.5712209157390973,-0.34361092707731444,1.59961030146696,-2.0904369373242204,74.13791213489097,26.333592623422504,0.9716106142721376,10,-1.010000228881836,0.2950000762939453,0.005000114440917969,-0.7350006103515625,-5.520000457763672,0,-0.12268459253214947,2.9231040098595615,41.18000030517578,-1.9433983992630222,40.72000122070313,-2.7856841187449057,41.4900016784668,-0.12268459253214947 8255,2005-11-01,41.08000183105469,41.599998474121094,40.9900016784668,41.56999969482422,201100.0,-0.011787295341994852,1.2181886279460112,-2.882371420877839,53.464066823476394,41.82562564310858,-0.5202281078854938,-0.17932358945667204,0.07915657208890536,-1.4310944772505394,12.08953807288013,0.6099967956542969,-1.144724017638822,0.24700164794921875,-1.3651120749978318,1.8591153708962693,-0.5590552135243101,1.0530585094227476,-1.4480128115388666,45.97714253142167,-5.571066013211606,0.8060568614735254,11,-0.5200023651123047,0.7849979400634766,0.4949979782104492,-0.24500274658203125,-4.100002288818359,1,-0.1102726969834178,-3.962899124046341,41.56999969482422,2.9231040098595615,41.18000030517578,-1.9433983992630222,40.72000122070313,-0.1102726969834178 8256,2005-11-02,41.40999984741211,41.4900016784668,40.79999923706055,40.79999923706055,159100.0,0.008033057489008177,-1.2623008229732096,-1.2449046321525885,61.99157022034278,45.90450833164029,-0.7556822571668746,-0.5874851580903311,-0.19895211635635235,-1.7261201682316596,10.378975348974329,0.69000244140625,-1.0265301702682663,0.6074996948242202,-0.9314801133934054,2.1464795030418458,-0.16199020928458907,1.3769895989330294,-1.6347301416014162,64.94252747565926,8.550490007984095,0.769489904108812,11,-0.7299995422363281,0.4549999237060547,0.24249935150146484,-0.5750007629394531,-4.799999237060547,2,-0.09466308098019205,1.2181886279460112,41.08000183105469,-3.962899124046341,41.56999969482422,2.9231040098595615,41.18000030517578,-0.09466308098019205 8257,2005-11-03,41.560001373291016,42.20000076293945,41.22999954223633,41.5,194100.0,0.0036223503122827516,-2.2333250681874537,0.0983628086149536,59.12519843016497,49.675307066027415,-0.6372104977598028,-0.7839824133595101,-0.2800667969401047,-1.837207685178413,9.928712001113531,0.970001220703125,-0.8028837930877586,0.7615011215209933,-0.7687044154913991,2.2917066585333856,-0.003601646985202933,1.5266038900271894,-1.6500478223631418,66.6667328939812,7.675863178785264,0.7651027685061959,11,-0.6600017547607422,0.30499839782714844,0.0924978256225586,-0.7250022888183594,-4.760002136230469,3,-0.1126082808116422,-1.2623008229732096,41.40999984741211,1.2181886279460112,41.08000183105469,-3.962899124046341,41.56999969482422,-0.1126082808116422 8258,2005-11-04,40.93999862670898,41.91999816894531,40.93999862670898,41.459999084472656,183100.0,-0.014918256162053223,-2.769225690496201,-8.666475936168979,53.16453183363858,51.49605457585827,0.21902863575150633,-0.287402073232613,0.39949241537782143,-1.1752739744286842,9.052139963927205,0.9799995422363352,-0.6021417147117631,0.21049842834472088,-1.1453546741345306,1.5663515308239724,-0.4674281228949013,0.8884249795843431,-0.8468412988201806,9.999945504383664,-48.185550769367,0.6779265512396241,11,0.3000011444091868,0.9250011444091868,0.8750019073486399,-0.03999900817870383,-4.129997253417962,4,-0.09599414843682652,-2.2333250681874537,41.560001373291016,-1.2623008229732096,41.40999984741211,1.2181886279460112,41.08000183105469,-0.09599414843682652 8259,2005-11-07,38.900001525878906,41.04999923706055,38.63999938964844,40.93999862670898,737600.0,-0.04982894893160039,1.1327448117546777,3.9230678942155364,44.05596488700851,51.49947748090126,2.1776270715425596,1.6314686561849143,2.49655656233292,0.8961753492280025,8.86025794006641,2.4099998474121094,-0.3186683704442217,-1.6994987487792983,-3.231439355960511,-0.1675581415980858,-2.4654690523699045,-0.933528445188692,3.299999237060547,7.30342797565024,-51.211120548944265,0.7659703035906056,11,1.519998550415039,2.7349987030029297,2.914999008178711,1.9999980926513672,-2.0100021362304688,0,-0.056041136752282394,-2.769225690496201,40.93999862670898,-2.2333250681874537,41.560001373291016,-1.2623008229732096,41.40999984741211,-0.056041136752282394 8260,2005-11-08,39.099998474121094,39.459999084472656,38.45000076293945,38.5,333800.0,0.00514130952177827,-1.8857220708446867,-0.29411731706724265,42.857136369560685,50.81012129142795,1.8649137195771175,1.3610633632730327,2.324566871918691,0.7224066713514077,9.277207944703015,1.0099983215332031,-0.02515413527986965,-1.4105016708374052,-3.0749221710099164,0.253918829335106,-2.242711920923661,-0.5782914207511496,3.0288022613525385,17.333272298177082,-36.4704072935303,0.832210250086255,11,1.2250022888183594,2.44000244140625,2.9150028228759766,2.000001907348633,-2.6299972534179616,1,-0.0780050986211479,1.1327448117546777,38.900001525878906,-2.769225690496201,40.93999862670898,-2.2333250681874537,41.560001373291016,-0.0780050986211479 8261,2005-11-09,38.86999893188477,39.31999969482422,38.709999084472656,39.04999923706055,312900.0,-0.005882341463224083,-1.44000244140625,-0.30000127156897716,46.451616078833865,51.515964085094296,1.8821057197553372,1.5375807540511701,2.58757088818718,0.9775633224165645,10.355087785898217,0.6100006103515625,0.07572991751112568,-1.5565011978149315,-3.374971816489868,0.2619694208600052,-2.4657365071524,-0.6472658884774631,3.111649804687495,11.19995117187519,-44.67363864308482,0.909235309337469,11,1.4550018310546804,2.295001983642571,3.5325021743774343,2.595001220703118,-2.9500007629394602,2,-0.04862360281924505,-1.8857220708446867,39.099998474121094,1.1327448117546777,38.900001525878906,-2.769225690496201,40.93999862670898,-0.04862360281924505 8262,2005-11-10,38.65999984741211,39.060001373291016,37.58000183105469,38.75,309800.0,-0.005402600726608253,3.1689957716133956,0.5000000000000198,44.102545041597345,51.09097292389986,1.9770741795761921,1.7556855840696102,2.758858367007484,1.2152665734340715,10.816182820917664,1.4799995422363281,0.06489120377814572,-1.7145002365112276,-3.6744202096024168,0.24541973657996152,-2.694460223056822,-0.734540249965633,3.1803829702148434,24.884767918544718,-32.44209531247467,0.979959986545595,11,1.230001449584961,1.3800010681152344,3.8275012969970703,2.8050003051757812,-3.299999237060547,3,-0.05302636433398156,-1.44000244140625,38.86999893188477,-1.8857220708446867,39.099998474121094,1.1327448117546777,38.900001525878906,-0.05302636433398156 8263,2005-11-11,38.36999893188477,38.68000030517578,37.95000076293945,38.54999923706055,196100.0,-0.007501317037556854,2.3181613261201277,1.999999999999921,31.516902665009766,48.52550359440366,2.041213881978557,1.9918683456638604,3.007269237816807,1.5336423188890862,11.441517385942397,0.7299995422363281,-0.04547095266643453,-1.9055011749267479,-4.060911237739653,0.24990888788615706,-2.9832062063332003,-0.8277961435202954,3.2147610265478406,22.76650407469357,-28.416670991482242,1.0777050314064534,11,1.5200023651122976,1.670001983642571,3.9925012588500906,3.095001220703118,-2.9799995422363352,4,-0.04091737655795413,3.1689957716133956,38.65999984741211,-1.44000244140625,38.86999893188477,-1.8857220708446867,39.099998474121094,-0.04091737655795413 8264,2005-11-14,37.97000122070313,38.400001525878906,37.709999084472656,38.29999923706055,176300.0,-0.010424751689248835,1.603770054053276,1.8333192048489289,27.857129622464427,45.68028834984676,2.0974146897609742,2.3119277188001277,3.3956331862979283,1.959976959699084,12.197649365647539,0.69000244140625,-0.0295497576593462,-2.1794988632202106,-4.564509450591842,0.20551172415142105,-3.37200415690603,-0.9869935695343912,3.374473250086808,20.74467869245011,-26.056043248494817,1.1925052936858171,11,1.9200000762939382,1.9949989318847585,4.584999084472649,3.4949989318847585,-2.8899993896484375,0,-0.030550429552781422,2.3181613261201277,38.36999893188477,3.1689957716133956,38.65999984741211,-1.44000244140625,38.86999893188477,-0.030550429552781422 8265,2005-11-15,38.04999923706055,38.38999938964844,37.43999862670898,37.75,268300.0,0.0021068742108387717,-1.0652145969905256,-0.9090940617522477,24.174110876144596,41.47834842271364,1.7236736938609596,2.1973080595243317,3.299210617659071,1.915830354859139,12.758016347694356,0.9500007629394602,-0.13694983662713867,-2.0060009002685533,-4.5688815373906095,0.556879736853503,-3.287441218829578,-0.7245605817075287,3.0686068753452815,32.44682254160174,-9.442221709829234,1.2814403185610272,11,1.7700004577636719,1.7700004577636719,4.505001068115234,3.4150009155273438,-2.6300010681152344,1,-0.030486198966392486,1.603770054053276,37.97000122070313,2.3181613261201277,38.36999893188477,3.1689957716133956,38.65999984741211,-0.030486198966392486 8266,2005-11-16,37.900001525878906,38.18999862670898,37.68000030517578,37.95000076293945,194400.0,-0.003942121266471532,-1.081618671711363,-0.16666454738501837,26.655576229074228,37.870612622592446,1.4789448860878949,2.274921363333334,3.426833635264053,2.1011712187958693,12.876927112174075,0.509998321533196,-0.36015791209019454,-2.035998725891112,-4.769821632867377,0.6978241810851529,-3.402910179379248,-0.6690872724029759,2.9243159876711715,28.395192547695725,-11.72488294916882,1.3669114534881337,11,1.7799968719482422,1.9199981689453125,4.632498741149902,3.5649986267089844,-3.020000457763672,2,-0.037730877245462424,-1.0652145969905256,38.04999923706055,1.603770054053276,37.97000122070313,2.3181613261201277,38.36999893188477,-0.037730877245462424 8267,2005-11-17,38.400001525878906,38.52000045776367,37.900001525878906,37.900001525878906,250200.0,0.01319261160605989,-1.4799957275390625,-10.000152590218967,27.138117442741716,34.978788801381675,0.5403873751140651,1.7861653328487819,2.9207685657528515,1.6365872158997163,12.810260358706632,0.6199989318847656,-0.5473186600613857,-1.4849988937377958,-4.296310847845987,1.3263130603703956,-2.8906548707918915,-0.07934291668370008,2.1535704767238855,77.41948384754781,38.87680696919915,1.4056559770540975,11,0.8449974060058594,1.4199981689453125,3.9749984741210938,3.0649986267089844,-3.960002899169922,3,-0.06458341818716451,-1.081618671711363,37.900001525878906,-1.0652145969905256,38.04999923706055,1.603770054053276,37.97000122070313,-0.06458341818716451 8268,2005-11-18,38.36000061035156,38.77999877929688,38.06999969482422,38.400001525878906,176200.0,-0.0010416904671315397,-1.2903094813265472,-0.0800018310546875,21.989478603698004,32.52695699212496,0.19660363622841714,1.8235761819791918,2.9118828281291655,1.713568121177417,12.624658833663528,0.7099990844726634,-0.8577497980778546,-1.4639997482299805,-4.354990688194249,1.4269911917342881,-2.9094952182121148,-0.018504278247846173,1.9444855221797255,68.65685663287509,33.186755899012596,1.4454954699821325,11,0.08999824523925781,1.4599990844726562,3.5349998474121094,3.104999542236328,-4.049999237060547,4,-0.07820646382342444,-1.4799957275390625,38.400001525878906,-1.081618671711363,37.900001525878906,-1.0652145969905256,38.04999923706055,-0.07820646382342444 8269,2005-11-21,38.27000045776367,38.63999938964844,38.099998474121094,38.25,134200.0,-0.0023461978924891325,-2.3749687079046815,-0.5,23.639714433967256,30.39168788817013,0.20991494739610062,1.8003192660199119,2.950620255942738,1.8445518379560042,13.501245065031108,0.5400009155273438,-1.181271679702384,-1.4234998703002901,-4.349206584922939,1.5022068443223588,-2.8863532276116146,0.03935348701103436,1.8053266743018312,61.940428100081576,26.651033054931702,1.4628533573113247,11,0.10999870300292969,1.5499992370605469,3.594999313354492,3.1949996948242188,-4.209999084472656,0,-0.07525479575820027,-1.2903094813265472,38.36000061035156,-1.4799957275390625,38.400001525878906,-1.081618671711363,37.900001525878906,-0.07525479575820027 8270,2005-11-22,37.88999938964844,38.27000045776367,37.52000045776367,38.150001525878906,247300.0,-0.009929476445515562,2.0,-12.999809269502194,17.286201202127344,27.15108623520274,0.4472619563107614,2.03415993759468,3.290004987885375,2.2552802255855084,14.844910590223634,0.75,-1.4508341369124622,-1.6445009231567411,-4.600711299050424,1.3117094527369417,-3.122606111103586,-0.16639573520989615,1.9745014619885453,29.365033711674943,-2.08365696597658,1.4781051879468423,11,0.3600006103515625,1.9300003051757812,3.7875003814697266,3.575000762939453,-3.279998779296882,1,-0.07416198479436864,-2.3749687079046815,38.27000045776367,-1.2903094813265472,38.36000061035156,-1.4799957275390625,38.400001525878906,-0.07416198479436864 8271,2005-11-23,37.36000061035156,37.86999893188477,37.25,37.650001525878906,320700.0,-0.013987827601857128,-1.4313581761335865,1.1153789723876875,13.541601129046171,23.755425800474832,0.8275700272089068,2.3598771426441942,3.7685227389467784,2.800941645341709,15.997957460540036,0.6399993896484375,-1.507564459701193,-1.9679996490478544,-4.9260474373457654,0.9900481392500566,-3.4470235431968064,-0.48897575489890244,2.310540063291178,7.1895881120973035,-18.986163649126084,1.479023894148954,11,0.654998779296875,2.364999771118164,3.972498893737793,4.104999542236328,-2.1100006103515625,2,-0.05192725936060938,2.0,37.88999938964844,-2.3749687079046815,38.27000045776367,-1.2903094813265472,38.36000061035156,-0.05192725936060938 8272,2005-11-25,36.9900016784668,37.0,36.45000076293945,37.0,222800.0,-0.009903611505355459,109.01831362075544,0.03447686196101129,14.156022182067346,21.826439080147896,1.045738202076116,2.567756185206605,4.084903661297325,3.1980231095295792,17.64337199812809,0.9099998474121094,-1.5869772693771012,-2.151498603820798,-5.20869538548812,0.9056981778465243,-3.6800969946544555,-0.6229002129871404,2.438484927811672,23.176024689134582,-4.837418595044063,1.5285983908336607,11,0.6249980926513672,2.3349990844726562,4.342497825622559,4.474998474121094,-1.7700004577636719,4,-0.057042457815833725,-1.4313581761335865,37.36000061035156,2.0,37.88999938964844,-2.3749687079046815,38.27000045776367,-0.057042457815833725 8273,2005-11-28,36.15999984741211,36.9900016784668,35.849998474121094,36.9900016784668,429200.0,-0.0224385453742183,1.7469896130159022,83.01411674933232,18.139453184258116,20.74669725368053,1.7090042362276563,3.164641915063058,4.8295826039133445,4.048799664752437,19.700301117137453,1.1400032043457031,-1.7229003845333963,-2.7305004119873075,-5.9050535107060185,0.4440526867314034,-4.3177769613466594,-1.1432238626279556,2.911068457665678,11.111156686929675,-18.715532044770555,1.587276549359355,11,1.154998779296875,2.864999771118164,5.1349992752075195,5.415000915527344,-1.3499984741210938,0,-0.047566405640519394,109.01831362075544,36.9900016784668,-1.4313581761335865,37.36000061035156,2.0,37.88999938964844,-0.047566405640519394 8274,2005-11-29,36.47000122070313,37.09000015258789,36.13000106811523,36.25,301400.0,0.008573046863914913,-3.1739173701755443,-0.26506112694182304,20.181410210941735,20.303063846435766,1.3006265083274613,2.5855326647854113,4.425785287185207,3.756477023966802,21.367384485713643,0.9599990844726634,-1.8266756159647812,-2.165499114990226,-5.251906980688609,0.9209087507081577,-3.708703047839421,-0.6222951821410305,2.15011730804072,25.619927205547675,-5.548035769978174,1.5432039328491935,11,0.8449974060058523,2.5549983978271413,4.7224979400634695,5.149999618530266,-0.9799995422363352,1,-0.05922675555563017,1.7469896130159022,36.15999984741211,109.01831362075544,36.9900016784668,-1.4313581761335865,37.36000061035156,-0.05922675555563017 8275,2005-11-30,36.54999923706055,36.93999862670898,36.2599983215332,36.349998474121094,349000.0,0.0021935293029824443,-2.5789389148220274,0.909089332778442,22.76992152100938,19.871324434428562,1.1012897473974448,2.2648788436758593,4.22874292087748,3.6807513556406946,23.507777097452898,0.6800003051757741,-1.818061417649595,-1.8590009689331026,-4.853584510327693,1.1355825724614874,-3.3562927396303976,-0.3617091982358076,1.6823024840361214,34.65349526278902,0.9200683293105101,1.4972917706972932,11,0.7649993896484375,2.4750003814697266,4.470000267028809,5.070001602172852,-0.8199996948242188,2,-0.06812579796841012,-3.1739173701755443,36.47000122070313,1.7469896130159022,36.15999984741211,109.01831362075544,36.9900016784668,-0.06812579796841012 8276,2005-12-01,37.4900016784668,37.58000183105469,36.70000076293945,36.75,365100.0,0.025718261587625912,-1.095240257764497,3.699994277975929,38.27656643462489,21.10892987797114,0.10841352940728655,1.071055855314981,3.195680026441167,2.7401520332928513,25.63937514471548,1.0300025939941406,-1.722953520551684,-0.7229986190795898,-3.38524976184285,1.9392525236836704,-2.0541241904612235,0.6081269523020438,0.40877758805329023,94.79768913585147,57.468701622446474,1.3311255713816315,12,-0.1750030517578125,1.5349979400634766,3.632497787475586,4.129999160766602,-1.6300010681152344,3,-0.07682051051412553,-2.5789389148220274,36.54999923706055,-3.1739173701755443,36.47000122070313,1.7469896130159022,36.15999984741211,-0.07682051051412553 8277,2005-12-02,36.88000106811523,37.52000045776367,36.7599983215332,37.5099983215332,343300.0,-0.016271021153406284,1.3384626219233071,-0.851345708733069,35.96988183772213,22.66230801508493,0.5365517404333389,1.3833927805611594,3.711995023803219,3.342170497674914,27.187027444717422,0.7600021362304688,-1.6272587222645853,-1.0989992141723732,-3.306420240988487,1.1084218126437406,-2.2027097275804266,0.004711299235680144,0.7319488874690023,59.53760666798927,19.525241231686294,1.1037105134080556,12,0.36499786376953836,2.144998550415046,4.327498435974128,4.739999771118171,-1.249999999999993,4,-0.044197424644991434,-1.095240257764497,37.4900016784668,-2.5789389148220274,36.54999923706055,-3.1739173701755443,36.47000122070313,-0.044197424644991434 8278,2005-12-05,37.0099983215332,37.09000015258789,36.58000183105469,36.88000106811523,179900.0,0.00352487119449596,2.5172186998500434,-0.20634574629125932,40.47615623616314,24.53302377088447,0.21782470933700182,0.9948817378778543,3.4898254619846796,3.2029498879500835,29.182059822214818,0.5099983215332031,-1.5564599009906814,-0.7725019454956055,-2.5223632654195285,0.9773593744283176,-1.647432605457567,0.10242871446635604,0.5700035095214844,60.68943382029911,17.486366800201004,0.8749306599619631,12,0.05000114440917969,2.0150012969970703,4.197501182556152,4.610002517700195,-1.4399986267089844,0,-0.0483652305325456,1.3384626219233071,36.88000106811523,-1.095240257764497,37.4900016784668,-2.5789389148220274,36.54999923706055,-0.0483652305325456 8279,2005-12-06,36.72000122070313,37.13000106811523,36.650001525878906,36.95000076293945,317500.0,-0.007835642096242545,-1.594599610281116,-1.7692646282057292,37.3333430214605,26.7604839730326,0.295955292874865,1.1733426369074138,3.667228207167163,3.483859777846085,30.07758799979395,0.479999542236321,-1.5369037868652526,-0.9534990310668903,-2.6817195718466067,0.7747215097128262,-1.8176093014567485,-0.08938876067703205,0.7999992370605398,34.848611829576505,-9.313729174616256,0.8641102703898571,12,0.13999748229979758,2.3049983978271413,4.487498283386223,4.899999618530266,-1.1000022888183594,1,-0.05201524466004748,2.5172186998500434,37.0099983215332,1.3384626219233071,36.88000106811523,-1.095240257764497,37.4900016784668,-0.05201524466004748 8280,2005-12-07,36.04999923706055,37.099998474121094,36.0099983215332,36.63999938964844,319100.0,-0.018246240778032163,-2.2537221656029196,2.565223160234269,33.96878559750256,29.03017113619442,0.7571249843390575,1.6897656719504255,4.211627484053039,4.140786266545014,31.064608497614287,1.0900001525878906,-1.5125651900813963,-1.471001052856444,-3.207469230542962,0.2654671248300744,-2.339235141699703,-0.6027669640131847,1.2362009429931646,2.5478233191679607,-41.80751493872651,0.8682340888432581,12,0.6650009155273438,2.9750003814697266,5.162500381469727,5.570001602172852,-0.4199981689453125,2,-0.015533913188493398,-1.594599610281116,36.72000122070313,2.5172186998500434,37.0099983215332,1.3384626219233071,36.88000106811523,-0.015533913188493398 8281,2005-12-08,36.97999954223633,37.04999923706055,36.29999923706055,36.29999923706055,252800.0,0.0257975124787162,-1.2058813629682819,-1.1525425920537937,38.548372508833815,31.74043228361292,-0.25976407462490414,0.6439257965397616,3.15779401535859,3.197716439508632,32.1049688096004,1.0,-1.492608742608148,-0.4465007781982422,-2.076293003630475,1.1832914472339908,-1.2613968909143622,0.36839533451787787,0.15000152587889914,64.23840055780396,23.071335252335615,0.8148961127161182,12,-0.2649993896484375,2.0450000762939453,4.232500076293945,4.64000129699707,-1.279998779296875,3,-0.0338020555833789,-2.2537221656029196,36.04999923706055,-1.594599610281116,36.72000122070313,2.5172186998500434,37.0099983215332,-0.0338020555833789 8282,2005-12-09,36.61000061035156,36.97999954223633,36.38000106811523,36.47999954223633,215200.0,-0.010005379569087758,-2.636376247008799,0.1911779555475771,36.60030377380538,33.79163790467372,0.05661694795293215,0.8985378640452382,3.3813105567852233,3.5438990700949944,32.458262172012674,0.5999984741211009,-1.415418165203377,-0.7139997482299805,-2.2734924907109644,0.8454929942510034,-1.4937461194704724,0.06574662301051148,-0.7600021362304688,53.57150155652924,15.225652917426949,0.7797463712404925,12,0.1849994659423828,2.414999008178711,4.66249942779541,5.010000228881836,-0.3500022888183594,4,-0.02048620561311698,-1.2058813629682819,36.97999954223633,-2.2537221656029196,36.04999923706055,-1.594599610281116,36.72000122070313,-0.02048620561311698 8283,2005-12-12,36.79999923706055,37.13000106811523,36.41999816894531,36.56999969482422,175700.0,0.005189801243960179,-1.6792431101866045,1.7692127116405998,38.91401335087062,35.87303825355471,-0.036934705914291044,0.6164961071419555,3.045306737048314,3.3398887513405953,32.739434236459594,0.7100028991699148,-1.2529537040156242,-0.4455011367797823,-1.9400035446387562,1.0490012710791916,-1.1927523407092693,0.30175006714970465,-0.927400741577145,70.53562305433931,33.72131474343308,0.7472512039294866,12,-0.0049991607666015625,2.0849990844726562,4.582500457763672,4.820001602172852,-0.8499984741210938,0,-0.03179342916309169,-2.636376247008799,36.61000061035156,-1.2058813629682819,36.97999954223633,-2.2537221656029196,36.04999923706055,-0.03179342916309169 8284,2005-12-13,36.810001373291016,37.08000183105469,36.61999893188477,36.66999816894531,96800.0,0.0002717971858106072,-2.8333306842567043,0.608710795614748,41.37381544782184,37.940137578756094,0.007112007407172882,0.5429723110385609,2.880924812157893,3.3167488863847865,32.88459531498267,0.46000289916991477,-1.0740722157132723,-0.3774990081787095,-1.8433762051449918,1.0883781887875728,-1.110437606661847,0.35543959030442807,-0.8871067749023425,71.428668742039,32.28111851414862,0.73293859848314,12,-0.015001296997070312,1.6399974822998047,4.742498397827148,4.809999465942383,-1.2100028991699219,1,-0.03368654257553305,-1.6792431101866045,36.79999923706055,-2.636376247008799,36.61000061035156,-1.2058813629682819,36.97999954223633,-0.03368654257553305 8285,2005-12-14,36.88999938964844,37.2400016784668,36.68000030517578,36.97999954223633,158900.0,0.002173268496954428,-1.1960910444077102,-0.6428435192501567,45.95523736487694,38.79332323767299,-0.021886681315926637,0.3916966531683528,2.6533203157988083,3.2284157311988224,32.76581035730676,0.5600013732910156,-0.8975119653087944,-0.2395009994506836,-1.652530844237127,1.1735288453357597,-0.9460159218439017,0.4670139229425345,-0.9188205324707042,62.76581066164535,18.767137333754448,0.7065149223932208,12,-0.125,0.7649993896484375,4.137500762939453,4.730001449584961,-0.8499984741210938,2,-0.03442668687384243,-2.8333306842567043,36.810001373291016,-1.6792431101866045,36.79999923706055,-2.636376247008799,36.61000061035156,-0.03442668687384243 8286,2005-12-15,36.47000122070313,36.91999816894531,36.150001525878906,36.88999938964844,127900.0,-0.01138514979382621,2.2083479034873,4.666638409697713,45.56313359975478,39.859240100121056,0.2662027083196321,0.7368483924476621,2.9577632167574777,3.6380309283571535,32.8117951092906,0.7699966430664062,-0.7517648527348371,-0.5879991531371971,-1.981451925242503,0.8054536189681087,-1.28472553918985,0.10872723291545583,-0.4226929942480524,29.357766057599072,-16.56122678022411,0.6967263860526517,12,0.1549987792968679,1.1149978637695241,4.462499618530266,5.069999694824212,-0.8700027465820384,3,-0.02303263297153524,-1.1960910444077102,36.88999938964844,-2.8333306842567043,36.810001373291016,-1.6792431101866045,36.79999923706055,-0.02303263297153524 8287,2005-12-16,35.91999816894531,36.66999816894531,35.650001525878906,36.47000122070313,385700.0,-0.015080971575224256,1.1473682519796335,1.3095367847411834,47.84944656106287,40.67849458066548,0.7439420373298731,1.1505171013692959,3.3956878621634488,4.1660444327883255,33.431587977934235,1.0199966430664062,-0.6386999904211379,-1.0140020370483427,-2.344588498739583,0.3165844246428975,-1.6792952678939628,-0.3487088062027226,1.3200035095214844,16.980919317960986,-31.96374711024993,0.6652932308456201,12,0.5250034332275391,1.4350032806396484,4.825002670288086,5.620002746582031,-0.26999664306640625,4,-0.006124649699900564,2.2083479034873,36.47000122070313,-1.1960910444077102,36.88999938964844,-2.8333306842567043,36.810001373291016,-0.006124649699900564 8288,2005-12-19,35.36000061035156,35.880001068115234,35.220001220703125,35.77000045776367,115800.0,-0.015590133272275541,1.095234058528256,0.7454501317797102,40.480259739919774,41.02815199382762,1.1681133088600646,1.553908100195585,3.812867183715511,4.697858396387744,34.52737694961185,0.6999969482421875,-0.6838067686741596,-1.423999595642087,-2.754111118550398,-0.09388807273377608,-2.0890553570962425,-0.7589438341879315,1.8482010650634777,6.930661283286531,-43.10699365822143,0.6650557614541548,12,0.8700008392333984,1.6399993896484375,4.6050004959106445,5.745000839233398,0.6800003051757812,0,0.025452423519420675,1.1473682519796335,35.91999816894531,2.2083479034873,36.47000122070313,-1.1960910444077102,36.88999938964844,0.025452423519420675 8289,2005-12-20,35.38999938964844,35.779998779296875,35.130001068115234,35.400001525878906,109500.0,0.0008483817528015525,-1.4528272010134162,0.024395463299807404,39.965390501923544,41.69444142765217,1.0388608985860586,1.3671800839629356,3.663889238611418,4.643556125292463,35.70512583700316,0.6499977111816406,-0.6700452529040035,-1.2500007629394503,-2.5251895308948065,0.0251880050159059,-1.8875951469171284,-0.6124063789617722,1.7386742675781264,12.322191768934273,-38.02308207541425,0.6375943839776783,12,0.7950019836425781,1.5650005340576172,4.5750017166137695,5.715002059936523,-0.06999969482421875,1,0.015823718082764726,1.095234058528256,35.36000061035156,1.1473682519796335,35.91999816894531,2.2083479034873,36.47000122070313,0.015823718082764726 8290,2005-12-21,35.080001831054695,35.810001373291016,34.939998626708984,35.43000030517578,147900.0,-0.008759467757561423,-1.7618920751792289,34.99237223493445,26.60189816738638,40.36705538971357,1.3374406399209349,1.5345425551235437,3.868839816672512,4.926881487275068,36.54633550851255,0.8700027465820312,-0.7128285417270206,-1.4194984436035085,-2.7334156666380522,-0.1055812205689648,-2.076457055120777,-0.7625398320862402,1.9287514708251905,7.070870541090245,-36.096128270326396,0.6569586115172704,12,1.009998321533196,1.779996871948235,4.847498893737786,6.024999618530266,0.5199966430663991,2,0.01482316465006761,-1.4528272010134162,35.38999938964844,1.095234058528256,35.36000061035156,1.1473682519796335,35.91999816894531,0.01482316465006761 8291,2005-12-22,35.41999816894531,35.599998474121094,34.84999847412109,34.84999847412109,160900.0,0.00969202737012509,-1.6315803563062596,-1.6285776566758028,35.04091040203748,40.193789459517134,0.8413654839813134,1.0980517427793046,3.436220017214353,4.556650106078521,37.25878476360046,0.7500000000000071,-0.7095102424389879,-0.9825019836425781,-2.3152459850064915,0.35024201772133523,-1.6488739843245384,-0.3161299829606179,1.4232547589208977,31.318669802264775,-9.373656411423855,0.6663720006819571,12,0.6250019073486328,1.3950004577636719,4.400001525878906,5.61500167846679,0.20000076293946023,3,0.01750431334368674,-1.7618920751792289,35.080001831054695,-1.4528272010134162,35.38999938964844,1.095234058528256,35.36000061035156,0.01750431334368674 8292,2005-12-23,34.880001068115234,35.45000076293945,34.700000762939446,35.22999954223633,223000.0,-0.015245542878190355,-1.1126787805847556,-0.6140327394894919,29.867646231660146,39.188637557382634,1.2406194082120692,1.5514094099932194,3.9028113315991035,5.065839246316187,37.51072195180845,0.7500000000000071,-0.6385664725352385,-1.416999053955081,-2.8814710452482757,0.04747293733811375,-2.1492350496016783,-0.6847630583084836,1.7639264143764635,15.254259205379878,-21.962238096639926,0.7322359956465974,12,1.0900001525878906,1.8599987030029297,4.869997978210449,6.154998779296868,0.3400001525878906,4,0.02064212683364941,-1.6315803563062596,35.41999816894531,-1.7618920751792289,35.080001831054695,-1.4528272010134162,35.38999938964844,0.02064212683364941 8293,2005-12-27,34.439998626708984,34.97999954223633,34.439998626708984,34.75,270500.0,-0.012614748507231766,-2.483861440964745,0.8857220708446867,29.044059125100446,37.81866463263581,1.464677091351703,1.9562443798121905,4.241827076520863,5.472960711151842,37.48476543093779,0.5400009155273438,-0.6795996951509267,-1.7710014343261733,-3.4549183457435433,-0.08708452290880331,-2.6129598900348583,-0.9290429786174883,1.9706576494364398,0.0,-35.96627084756666,0.841958455708685,12,1.4000015258789062,2.1700000762939453,5.092500686645508,6.595001220703118,0.5200004577636719,1,0.03513365120263212,-1.1126787805847556,34.880001068115234,-1.6315803563062596,35.41999816894531,-1.7618920751792289,35.080001831054695,0.03513365120263212 8294,2005-12-28,34.310001373291016,34.61999893188477,34.310001373291016,34.36999893188477,186500.0,-0.0037746010046920686,-9.333672431332891,0.1935396542177058,32.2448699963098,36.2952904805728,1.3441025416657268,2.0196724099301235,4.26273151483953,5.584475399895908,37.63332359288925,0.3099975585937571,-0.6855244381191099,-1.7929986953735337,-3.6726639077088876,0.08666651696182015,-2.7328313015412107,-0.8531660892058568,1.824762831933306,0.0,-38.53312852120028,0.9398326061676762,12,1.3049983978271484,2.164999008178711,4.824997901916504,6.724998474121087,1.0900001525878906,2,0.05042260195253334,-2.483861440964745,34.439998626708984,-1.1126787805847556,34.880001068115234,-1.6315803563062596,35.41999816894531,0.05042260195253334 8295,2005-12-29,34.060001373291016,34.439998626708984,33.97999954223633,33.97999954223633,344200.0,-0.007286505100364549,-10.49971390425329,-1.3334181078330059,15.402750207006662,32.944136770267455,1.2856509972986743,2.1856212396835986,4.416860148541225,5.82345272867002,37.86927388128456,0.45999908447265625,-0.7398593124128396,-1.9184988021850558,-3.993231615388787,0.1562340110186753,-2.955865208786925,-0.8811323955831867,1.782800778823976,4.938387889034622,-29.089750445975902,1.0373664066018669,12,1.2649974822998047,2.0649986267089844,5.0399980545043945,6.974998474121087,1.2700004577636719,3,0.03699349003905983,-9.333672431332891,34.310001373291016,-2.483861440964745,34.439998626708984,-1.1126787805847556,34.880001068115234,0.03699349003905983 8296,2005-12-30,34.610000610351555,34.709999084472656,33.669998168945305,33.90999984741211,406200.0,0.016147951112293057,1.3111190230959473,8.749809269502105,27.2726563380524,30.657826745488514,0.49625028648820546,1.4849298578209371,3.763153480028741,5.253062717358368,39.1145507431017,1.0400009155273509,-0.8193995659892295,-1.2244995117187543,-3.2568632445994297,0.8078642211619211,-2.2406813781590884,-0.20831764527842012,0.8974970719852777,52.80904896306801,20.375074526861447,1.0161818664403377,12,0.16499900817871804,1.1599979400634837,4.424999237060554,6.424999237060547,-0.7600021362304688,4,0.028604387353678318,-10.49971390425329,34.060001373291016,-9.333672431332891,34.310001373291016,-2.483861440964745,34.439998626708984,0.028604387353678318 8297,2006-01-03,35.25,35.25,34.150001525878906,34.700000762939446,336600.0,0.018491747424500993,3.0,0.78571233944231,34.02058368956928,29.940084962116234,-0.2780197309213932,0.7552770776182314,3.0531146901749935,4.582455410783297,40.01297173123194,1.0999984741210938,-0.9421075538159727,-0.5030000686645479,-2.4890360103745124,1.4830358730454165,-1.4960180395195266,0.49001790219043073,-1.5800018310546946,100.0,69.39545224537439,0.9930179708549814,1,-0.5100002288818359,0.375,3.619999885559082,5.690000534057617,-0.549999237060554,1,0.010496423599567928,1.3111190230959473,34.610000610351555,-10.49971390425329,34.060001373291016,-9.333672431332891,34.310001373291016,0.010496423599567928 8298,2006-01-04,35.220001220703125,35.41999816894531,34.889999389648445,35.150001525878906,274900.0,-0.0008510291999113129,1.2553447072382535,0.12727234895511666,33.675508386487266,29.241209171512203,-0.3016947169947457,0.6791165918548288,3.006123234687564,4.584075480143582,40.69863751207717,0.5299987792968679,-1.0453429865884303,-0.44349899291992045,-2.3507951116532624,1.4637971258134215,-1.3971470522865914,0.5101490664467505,-1.5500030517578196,88.57160295758933,60.52315414051199,0.953648059366671,1,-0.48000144958496094,0.404998779296875,3.2499990463256836,5.319999694824219,-0.2800025939941406,2,0.0,3.0,35.25,1.3111190230959473,34.610000610351555,-10.49971390425329,34.060001373291016,0.0 8299,2006-01-05,34.810001373291016,35.25,34.77000045776367,35.060001373291016,131400.0,-0.011641108268079847,-1.9090719933416562,-3.571444141689373,29.999963320116308,29.618771966259978,0.019422860284386445,0.9894150729208206,3.290871968574322,4.961906686701845,41.51964821860522,0.4799995422363281,-1.1464398417833337,-0.7579988479614244,-2.633565217056031,1.1175675211331821,-1.6957820325087312,0.17978433658588244,-1.07000320434571,65.14304024832603,39.772356045064114,0.9377831845473037,1,-0.1750030517578125,0.8149986267089844,3.3599977493286133,5.429998397827148,-0.4400024414062429,3,0.004309040656824914,1.2553447072382535,35.220001220703125,3.0,35.25,1.3111190230959473,34.610000610351555,0.004309040656824914 8300,2006-01-06,35.4900016784668,35.81999969482422,34.790000915527344,34.790000915527344,335000.0,0.019534624485752827,-1.942850447681484,-2.8000030517578125,41.02562490262361,30.283740244102876,-0.666379780463032,0.27964774808366855,2.484814645460446,4.253524971565014,41.499729028740674,1.029998779296875,-1.1414585026421733,-0.04999866485595561,-1.9119382071685393,1.8119408774566281,-0.9809684360122475,0.8809711063003363,-1.6828035095214915,84.65126594631045,57.31526737478646,0.9309697711562923,1,-0.7450027465820312,0.13499832153320312,2.679997444152832,4.749998092651367,-1.190002441406243,4,-0.002535929792375824,-1.9090719933416562,34.810001373291016,1.2553447072382535,35.220001220703125,3.0,35.25,-0.002535929792375824 8301,2006-01-09,35.72999954223633,35.81999969482422,35.43000030517578,35.4900016784668,187300.0,0.006762407788646119,-1.166659602424448,0.3428537174184337,48.15534685345661,32.31570697985804,-0.9585849808896469,-0.061976093945304456,2.1054095464517815,3.997270511625487,41.478733381104426,0.3899993896484375,-1.1310452402311242,0.25249919891357564,-1.4857253389438227,1.990723736770974,-0.61661307001512,1.1216114678422713,-1.8020332817382894,94.61076339714012,63.23997426743777,0.8691122689286982,1,-0.9850006103515625,-0.10499954223632812,2.439999580383301,4.510000228881836,-1.0600013732910227,0,-0.011195010252065707,-1.942850447681484,35.4900016784668,-1.9090719933416562,34.810001373291016,1.2553447072382535,35.220001220703125,-0.011195010252065707 8302,2006-01-10,35.86000061035156,36.08000183105469,35.40999984741211,35.45000076293945,145300.0,0.0036384290450819368,-1.7346926065192174,1.7083479034873001,55.29662592256143,35.23265884624259,-1.0448289806824533,-0.2646130708133754,1.8594608056737059,3.8496877162423147,41.28638779143666,0.6700019836425781,-1.0145799573405085,0.42000026702881144,-1.246220870976984,2.086221405034607,-0.41311030197408627,1.2531108360317091,-1.8185123437939552,83.2060312921327,46.73017713854655,0.8331105690028971,1,-0.9850006103515625,-0.2650012969970703,2.3099985122680664,4.379999160766602,-0.8100013732910085,1,-0.056051369269922935,-1.166659602424448,35.72999954223633,-1.942850447681484,35.4900016784668,-1.9090719933416562,34.810001373291016,-0.056051369269922935 8303,2006-01-11,35.630001068115234,35.939998626708984,35.400001525878906,35.86999893188477,124900.0,-0.0064138186927396035,1.8421105467103018,-0.5853608611915059,52.43904802887393,37.476456405416386,-0.7021102187296293,-0.1336114446776051,1.9536200564443504,4.061228241582619,41.34923836629474,0.5399971008300781,-0.9854072061009163,0.24850063323974325,-1.294254911211354,1.7912561776908404,-0.5228771389858053,1.0198784054652918,-1.4254317163978598,65.64883273298021,25.038807371938738,0.771377772225547,1,-0.7550010681152344,-0.1750011444091797,2.504998207092285,4.60999870300293,-0.6000022888183594,2,-0.026101607558132622,-1.7346926065192174,35.86000061035156,-1.166659602424448,35.72999954223633,-1.942850447681484,35.4900016784668,-0.026101607558132622 8304,2006-01-12,35.56999969482422,35.790000915527344,35.43000030517578,35.54999923706055,143000.0,-0.0016840126716894943,-1.7692533415496574,-0.08333598245223392,55.24624043260545,41.90351087492736,-0.49682904372494363,-0.1805267480676349,1.8617104149743398,4.097603866495717,41.415485464315765,0.3600006103515625,-0.873022296213442,0.25049934387207173,-1.1429807006666763,1.6439793884108198,-0.4462406783973023,0.9472393661414458,-1.21539574475986,60.4649787382528,14.967540583682513,0.6967400222693731,1,-0.6949996948242188,-0.11499977111816406,2.4724998474121094,4.670000076293945,-0.6199989318847727,3,-0.01771158486141078,1.8421105467103018,35.630001068115234,-1.7346926065192174,35.86000061035156,-1.166659602424448,35.72999954223633,-0.01771158486141078 8305,2006-01-13,35.61999893188477,35.790000915527344,35.41999816894531,35.5,84400.0,0.001405657506031055,-1.6428522772169316,5.999809269502548,52.28311715231559,44.682450965401046,-0.3377941558586528,-0.34841294040828075,1.6730455950826268,4.024508765888335,41.783781252807714,0.37000274658203125,-0.7081714704917843,0.36399860382081073,-0.8295519262732682,1.5575491339148897,-0.2327766612262323,0.9607738688678538,-1.1273631513411857,32.352545187313815,-14.321321423522633,0.5967752650470399,1,-0.5049972534179759,-0.16499900817871804,2.322500228881829,4.620000839233391,-0.4399986267089915,4,-0.0350926456339975,-1.7692533415496574,35.56999969482422,1.8421105467103018,35.630001068115234,-1.7346926065192174,35.86000061035156,-0.0350926456339975 8306,2006-01-17,35.630001068115234,35.66999816894531,35.09999847412109,35.41999816894531,112700.0,0.00028080113785478034,2.931071677562828,1.7500397367834422,59.740263600639686,47.5401931777422,-0.2099745178559118,-0.4475168567007515,1.5109966677728295,3.991234454276963,41.828844417220985,0.5699996948242259,-0.5544260101938221,0.41600074768066264,-0.6499776263352146,1.48197912169654,-0.11698843932727243,0.9489899346885977,-1.0103760035307587,54.08171209254924,3.291643083726413,0.5329891870079374,1,-0.2049999237060547,-0.1750011444091797,2.2399988174438477,4.60999870300293,-1.1300010681152344,1,-0.03732814457434519,-1.6428522772169316,35.61999893188477,-1.7692533415496574,35.56999969482422,1.8421105467103018,35.630001068115234,-0.03732814457434519 8307,2006-01-18,35.70000076293945,35.90999984741211,35.45000076293945,35.45000076293945,226400.0,0.001964627918208617,-2.67999267578125,1.190459755499446,68.1035011948348,51.36552571200305,-0.23404062729761677,-0.5637468661715133,1.2817929716252863,3.9051588886718065,41.285751219378746,0.45999908447265625,-0.290928925094768,0.4970003128051772,-0.5425153153865949,1.5365159409969493,-0.022757501290712412,1.0167581269010668,-0.9635455570373637,71.42883093173988,13.626987498661975,0.5197578140958873,1,-0.27499961853027344,-0.24500083923339844,2.169999122619629,4.539999008178711,-0.6599998474121094,2,-0.028851612660563464,2.931071677562828,35.630001068115234,-1.6428522772169316,35.61999893188477,-1.7692533415496574,35.56999969482422,-0.028851612660563464 8308,2006-01-19,36.2599983215332,36.29999923706055,35.41999816894531,35.68000030517578,214300.0,0.01568620578784663,1.6666705198971188,2.3199920654296875,74.93604765742228,56.358423971703715,-0.7051551199781656,-1.1097596906023597,0.5858037902626592,3.3304222162610486,40.12311302676728,0.8800010681152344,-0.09443935131325532,1.011997985839841,-0.12909209103151653,2.1530880627111983,0.44145294740415864,1.5825430242755232,-1.416059385618908,96.66659249204478,30.249774270767645,0.5705450384356799,1,-0.7149982452392578,-0.8049983978271484,1.6500015258789062,3.980001449584961,-0.8499984741210938,3,-0.033370081094407644,-2.67999267578125,35.70000076293945,2.931071677562828,35.630001068115234,-1.6428522772169316,35.61999893188477,-0.033370081094407644 8309,2006-01-20,35.95000076293945,36.38999938964844,35.83000183105469,36.31999969482422,193200.0,-0.008549298757403845,1.1960760847613563,-0.6379313746769006,73.80355718692047,60.0004164477367,-0.24187895707864726,-0.7964937765366926,0.8191689402843849,3.6336280820259645,38.77324949276668,0.55999755859375,0.030415331382222632,0.6740003585815444,-0.50849227795171,1.8564929951147988,0.08275404031491718,1.2652466768481716,-0.9604557969105301,65.89160353199335,-7.958882928728428,0.5912463182666262,1,-0.2050018310546875,-0.49500083923339844,1.889998435974121,4.289999008178711,-1.3800010681152344,4,-0.02559115338297846,1.6666705198971188,36.2599983215332,-2.67999267578125,35.70000076293945,2.931071677562828,35.630001068115234,-0.02559115338297846 8310,2006-01-23,35.599998474121094,35.970001220703125,35.36999893188477,35.36999893188477,141100.0,-0.009735807549110631,-4.217421591229757,-0.6216221789201091,63.12995683418302,61.66426200115073,0.1401002872939543,-0.4274529389700348,1.0804442832595242,3.9586076268544304,37.44843735185636,0.6000022888183523,0.15930493785612754,0.29799823760986044,-0.8892064803767781,1.485202955596499,-0.29560412138346237,0.8916005966031832,-0.44239897725783095,38.75966241431756,-36.192910669161634,0.5936023589933205,1,0.14500045776367188,-0.14499855041503906,2.022500991821289,4.64000129699707,-0.7999992370605398,0,-0.018258363456227555,1.1960760847613563,35.95000076293945,1.6666705198971188,36.2599983215332,-2.67999267578125,35.70000076293945,-0.018258363456227555 8311,2006-01-24,36.040000915527344,36.13000106811523,35.650001525878906,35.650001525878906,159400.0,0.012359619670380129,-1.4615399663523247,1.6956528950293261,61.064439538645985,62.30513018071569,-0.280837055955665,-0.8628642402082605,0.5624131125004794,3.499399790560858,35.87770956348837,0.5300025939941335,0.3712821339763508,0.7070005416870089,-0.5247216391661809,1.9387227225401986,0.09113945126041045,1.3228616321136073,-0.7345134315298623,65.6864395052861,-5.845908594833475,0.6158610904265953,1,-0.2950019836425781,-0.7450027465820312,1.1699981689453125,4.19999885559082,-1.4799995422363281,1,-0.023862391467949218,-4.217421591229757,35.599998474121094,1.1960760847613563,35.95000076293945,1.6666705198971188,36.2599983215332,-0.023862391467949218 8312,2006-01-25,35.599998474121094,36.36999893188477,35.43000030517578,36.04999923706055,175200.0,-0.012208724479157329,-1.3797520920552782,-1.153849915880903,54.773830815443574,62.56455049033454,0.13232042858424364,-0.38594321580300317,0.924435108290325,3.8827945229853498,33.953369908807986,0.9399986267089915,0.4638404994886045,0.2309982299804716,-0.9869873867923147,1.4489838467532579,-0.377994578405918,0.8399910383668612,0.7900009155273438,22.548964609348456,-44.8936146349658,0.6089928083863919,1,0.14500045776367188,-0.43000030517578125,1.5050010681152344,4.64000129699707,-1.1299972534179688,2,-0.030898834867105984,-1.4615399663523247,36.040000915527344,-4.217421591229757,35.599998474121094,1.1960760847613563,35.95000076293945,-0.030898834867105984 8313,2006-01-26,35.650001525878906,35.95000076293945,35.58000183105469,35.630001068115234,134200.0,0.0014045801657593948,-5.1667037543313095,-0.044445386343406945,61.60219102325381,63.270767222628805,0.09549513006461297,-0.3590569962450161,0.8047738895177758,3.7765385354776697,31.73674712438469,0.3699989318847656,0.49385423634763015,0.220501136779788,-0.9209923389613834,1.3619946125209594,-0.3502456010907977,0.7912478746503737,0.7207978820800776,27.451222385530578,-38.618215580054404,0.5707467378705855,1,0.09499740600585938,-0.6200027465820312,1.25,4.114999771118164,-1.3500022888183523,3,-0.017110815827279913,-1.3797520920552782,35.599998474121094,-1.4615399663523247,36.040000915527344,-4.217421591229757,35.599998474121094,-0.017110815827279913 8314,2006-01-27,36.040000915527344,36.4900016784668,35.5,35.5,108600.0,0.010939673855703269,-2.6666666666666665,26.99942780850658,58.25823280152954,63.93466896143035,-0.24677434000995646,-0.645920470889159,0.36110705398365894,3.349546846730874,29.164791570471632,0.9900016784667969,0.4810886885215311,0.5240005493164048,-0.5181705511500141,1.5661716497828237,0.0029149990831953687,1.0450860995496143,-0.6100006103515625,59.821458981886785,-3.736500897590112,0.5210855502332107,1,-0.24500083923339844,-0.9600009918212891,0.5749998092651367,2.8199996948242188,-1.720001220703125,4,-0.0174806063293913,-5.1667037543313095,35.650001525878906,-1.3797520920552782,35.599998474121094,-1.4615399663523247,36.040000915527344,-0.0174806063293913 8315,2006-01-30,35.31999969482422,36.040000915527344,35.279998779296875,35.88999938964844,146100.0,-0.01997783580501855,-1.3384626219233071,-1.0555532008081494,44.619437288427484,62.254577148962326,0.47628302302991443,0.18268288318279247,1.0153888754952476,4.025278996279297,26.16583817379066,0.7600021362304688,0.48395933986483186,-0.25900058746337606,-1.0534784060218598,0.5354772310951077,-0.6562394967426215,0.13823832181586937,1.1700019836425781,3.305852866533205,-53.99744424318286,0.39723890927924194,1,0.5650005340576172,-0.23999977111816406,1.2500009536743164,3.4950008392333984,-1.3899993896484375,0,-0.02123442826954225,-2.6666666666666665,36.040000915527344,-5.1667037543313095,35.650001525878906,-1.3797520920552782,35.599998474121094,-0.02123442826954225 8316,2006-01-31,35.599998474121094,35.599998474121094,34.59999847412109,35.009998321533196,330500.0,0.007927485326051809,2.3898296317848495,-1.0350885411786876,46.71715031037712,59.87831593957814,0.21409521345733395,-0.020390329240214555,0.6764049300182791,3.7002738559241095,23.16122670845011,1.000000000000007,0.48300750982960494,-0.02850170135498331,-0.6791130804190715,0.6221096777091049,-0.3538073908870274,0.2968039881770608,0.8900032043457031,52.909963205389985,-1.0706778750255879,0.3253056895320458,1,-0.05499839782714844,-0.5199985504150391,0.8750009536743164,3.0450000762939453,-2.3699989318847656,1,-0.022471889644660736,-1.3384626219233071,35.31999969482422,-2.6666666666666665,36.040000915527344,-5.1667037543313095,35.650001525878906,-0.022471889644660736 8317,2006-02-01,35.61999893188477,35.90999984741211,35.220001220703125,35.29999923706055,104100.0,0.0005618106354194907,-1.875019868391773,0.5423722238386245,49.86663845491861,57.092826028188846,0.20288902354139537,-0.011858106638584331,0.580316606242782,3.640355258323801,20.99523957004869,0.6899986267089844,0.4978071476158519,-0.027001190185536927,-0.6528676580394759,0.598865277668402,-0.3399344241125064,0.28593204374143255,0.7944026184081991,53.96818668975719,1.403037978225953,0.3129332339269682,2,-0.07499885559082742,-0.539999008178718,0.8100004196166921,2.9050006866455007,-2.309997558593757,2,-0.029758494957306536,2.3898296317848495,35.599998474121094,-1.3384626219233071,35.31999969482422,-2.6666666666666665,36.040000915527344,-0.029758494957306536 8318,2006-02-02,35.220001220703125,35.470001220703125,34.959999084472656,35.310001373291016,313500.0,-0.011229582346326095,1.4878162245647988,-0.281250745058764,45.7212941977485,53.972574584947516,0.4915397282798821,0.40911515107165997,0.8992992224495993,3.9767866188982453,19.187136260040482,0.6599998474121165,0.46809475626531594,-0.42699890136718466,-1.0528653692211236,0.1988675664867543,-0.7399321352941541,-0.11406566744021518,1.1218242065429749,32.80432250889615,-17.986530521770355,0.3129332339269682,2,0.3249988555908203,-0.1400012969970703,1.1349992752075195,3.229999542236328,-1.960002899169929,3,-0.021294718171648852,-1.875019868391773,35.61999893188477,2.3898296317848495,35.599998474121094,-1.3384626219233071,35.31999969482422,-0.021294718171648852 8319,2006-02-03,34.959999084472656,35.36000061035156,34.75,34.97999954223633,147600.0,-0.007382229620072622,-1.772738701091527,0.22222693171703473,42.32559542449965,51.660978872760474,0.6664233974656284,0.7177292718145836,1.0764960782262918,4.1709055219502815,17.274331013428128,0.6100006103515625,0.3923284934258504,-0.6945009231567383,-1.2804586230056287,-0.10854322330784782,-0.9874797730811835,-0.40152207323229305,1.312153264648444,25.000000000000373,-26.961435619589434,0.2929788499244456,2,0.5850009918212891,0.12000083923339844,1.265000343322754,3.3600006103515625,-1.5499992370605469,4,-0.01887871466521973,1.4878162245647988,35.220001220703125,-1.875019868391773,35.61999893188477,2.3898296317848495,35.599998474121094,-0.01887871466521973 8320,2006-02-06,35.400001525878906,35.47999954223633,34.549999237060554,34.799999237060554,134000.0,0.012585882520851577,1.44737462919553,-29.999427808506226,47.568718884658416,50.16145435565075,0.21799215483450496,0.2852641738337027,0.5693444021251466,3.674893154862829,16.469107832744733,0.9300003051757741,0.23479978550573577,-0.24999847412109233,-0.8426198228494073,0.3426228746072226,-0.5463091484852498,0.04631220024306515,0.8052646682421951,62.500140246159866,10.360483228622321,0.29631067436415814,2,0.11999893188476562,-0.32000160217285156,0.6449985504150391,2.854999542236328,-1.6100006103515625,0,-0.030508524985942698,-1.772738701091527,34.959999084472656,1.4878162245647988,35.220001220703125,-1.875019868391773,35.61999893188477,-0.030508524985942698 8321,2006-02-07,35.33000183105469,35.689998626708984,34.84999847412109,35.02000045776367,168700.0,-0.0019773924239253615,-1.584594618386655,0.516666984556899,46.088812147009996,49.196452281380346,0.1974512330660474,0.34125697324590476,0.5870830467583303,3.685991153665725,15.484401604189358,0.8400001525878977,0.09274100216065051,-0.29999828338623047,-0.9080494052023127,0.30805283842985176,-0.6040238442942751,0.004027277521814199,0.7759483456427816,57.353106171952795,7.337245870806363,0.3040255609080427,2,0.18999862670898438,-0.2500019073486328,0.39499759674072266,2.759998321533203,-0.9600028991699148,1,-0.03962642098275582,1.44737462919553,35.400001525878906,-1.772738701091527,34.959999084472656,1.4878162245647988,35.220001220703125,-0.03962642098275582 8322,2006-02-08,33.84999847412109,35.4900016784668,33.459999084472656,35.4900016784668,469300.0,-0.041890837255284086,1.4756080824903413,-5.290309481326547,28.672616680518843,45.537610687743125,1.5680039783396964,1.7528232428660075,2.0084780719161515,5.099485437024775,15.477768957229937,2.0300025939941406,-0.011642761402086421,-1.6795015335083079,-2.6710128174171714,-0.6879902495994443,-2.1752571754627397,-1.183745891553876,2.1625946461981655,17.488765457652256,-25.526194613751464,0.4957556419544315,2,1.12500190734864,1.12500190734864,1.4225006103515696,4.085000991821296,0.2700004577636861,2,-0.018316069714412464,-1.584594618386655,35.33000183105469,1.44737462919553,35.400001525878906,-1.772738701091527,34.959999084472656,-0.018316069714412464 8323,2006-02-09,34.700000762939446,34.959999084472656,33.75,34.0,423200.0,0.02511085161401705,-1.0166638586274093,-0.4268288995317639,39.90309833879343,43.498151302994664,0.6359493958909894,0.8744065766945042,1.1352937088839141,4.176862912190309,15.458609577351016,1.2099990844726562,-0.12561571902379853,-0.7829992294311623,-1.839749260070242,0.2737508012079175,-1.3113742447507022,-0.2546242141116224,1.10838483451208,55.605467847911264,14.84461095263179,0.5283750153195382,2,0.04999923706055398,0.27499961853028054,0.482499122619636,3.234998703002937,-0.9099998474121023,3,-0.04005761841748967,1.4756080824903413,33.84999847412109,-1.584594618386655,35.33000183105469,1.44737462919553,35.400001525878906,-0.04005761841748967 8324,2006-02-10,34.939998626708984,35.209999084472656,34.529998779296875,34.59999847412109,471400.0,0.006916364798062569,-1.833337306980108,0.4857139743107818,44.57238152661595,43.49292288501561,0.24977334976281895,0.6163934309456494,0.8644308030814969,3.859793650577018,15.27978891913953,0.6800003051757812,-0.18314731162153208,-0.5115013122558594,-1.5945631948302648,0.571560570318546,-1.0530322535430585,0.030029629031339766,0.6805160497042309,66.36770610060881,24.30637589057816,0.5415309412872014,2,-0.25499916076660156,0.03500175476074219,0.24250125885009766,2.9950008392333984,-1.8699989318847656,4,-0.04808243764187081,-1.0166638586274093,34.700000762939446,1.4756080824903413,33.84999847412109,-1.584594618386655,35.33000183105469,-0.04808243764187081 8325,2006-02-13,34.36999893188477,34.610000610351555,34.310001373291016,34.610000610351555,235400.0,-0.01631367250222182,1.4999761583089182,-0.7058869728146278,36.55395207495232,42.36367863663507,0.7496808258286052,1.1467385772124246,1.3937266695744768,4.337607672395073,15.156286525836702,0.6299972534179688,-0.29360388591334186,-1.019001007080071,-2.200880595279081,0.16287858111893883,-1.609940801179576,-0.4280612129805661,1.0776744971731986,40.80717642208725,1.6626230071609314,0.5909397940995061,2,0.3150005340576101,0.6050014495849538,0.7600002288818288,3.56500053405761,-0.829998016357429,0,-0.02793130969760027,-1.833337306980108,34.939998626708984,-1.0166638586274093,34.700000762939446,1.4756080824903413,33.84999847412109,-0.02793130969760027 8326,2006-02-14,34.299999237060554,34.65999984741211,34.009998321533196,34.40999984741211,201200.0,-0.002036651061960937,1.1311504114866282,0.45833267106413167,38.869884376941336,41.14181707241538,0.6882609933007231,1.1720822636194796,1.3910661841941305,4.321742986320565,14.70686632097648,0.6500015258789134,-0.4283017144127399,-1.0225006103515568,-2.2935865700703744,0.24858534936726073,-1.6580435902109656,-0.38695763049214804,0.9886602444305908,41.3792649858221,0.12988461038622034,0.6355429798594088,2,0.27499961853026633,0.6750011444091726,0.8850002288818288,3.635000228881829,-0.8699989318847727,1,-0.01486875606055893,1.4999761583089182,34.36999893188477,-1.833337306980108,34.939998626708984,-1.0166638586274093,34.700000762939446,-0.01486875606055893 8327,2006-02-15,34.669998168945305,34.68000030517578,34.139999389648445,34.310001373291016,185400.0,0.01078714111121526,1.842102093058237,-3.2726799833542874,42.04543202659383,40.73338794228708,0.18923273895146764,0.7599232815077599,0.9708735480524453,3.8713109189897423,14.733076179591048,0.5400009155273366,-0.4492600717384363,-0.6010015487670941,-1.8910108459771138,0.6890077484429256,-1.246006197372104,0.04400309983791573,0.4723684807843611,63.01361272960001,19.191899785593144,0.645004648605009,2,-0.09499931335448508,0.30500221252442117,0.5150012969970774,3.2650012969970774,-0.8399963378906108,2,-0.008652992584500585,1.1311504114866282,34.299999237060554,1.4999761583089182,34.36999893188477,-1.833337306980108,34.939998626708984,-0.008652992584500585 8328,2006-02-16,35.049999237060554,35.150001525878906,34.68000030517578,34.75,123000.0,0.010960515955712458,-1.1363758528909427,0.8333386315711756,41.951212855580735,40.691789879073866,-0.24296999146729803,0.3000056492513892,0.5398686946446816,3.4132278808752616,15.224163391423984,0.48000335693360086,-0.4960764846823693,-0.16050052642821555,-1.3659361998052404,1.0449351469488093,-0.763218363116728,0.44221731026029687,-1.5900001525878977,86.66668785941644,43.015349886201406,0.6027178366885126,2,-0.47500038146973367,-0.07499885559082742,0.1850004196166921,2.885000228881829,-1.6300010681152486,3,-0.026533532822232808,1.842102093058237,34.669998168945305,1.1311504114866282,34.299999237060554,1.4999761583089182,34.36999893188477,-0.026533532822232808 8329,2006-02-17,35.029998779296875,35.31999969482422,34.97999954223633,35.080001831054695,81000.0,-0.0005706264821406792,-3.5332892528355626,-0.16667726307492786,47.339443376641206,40.666314822627506,-0.23690941860885317,0.26092570144768246,0.5169302761399734,3.3467327839817074,15.806942985305467,0.3400001525878906,-0.5670639538727968,-0.1345008850097642,-1.2903105321673962,1.0213087621478678,-0.7124057085885838,0.44340393856905536,-1.536199645996092,77.86254873925856,27.905365945794955,0.5779048235788173,2,-0.4549999237060547,-0.05499839782714844,0.13500118255615234,2.905000686645508,-1.270000457763679,4,-0.035398170339143276,-1.1363758528909427,35.049999237060554,1.842102093058237,34.669998168945305,1.1311504114866282,34.299999237060554,-0.035398170339143276 8330,2006-02-21,34.950000762939446,35.150001525878906,34.560001373291016,35.09000015258789,165800.0,-0.0022837002325192257,3.5384254232811996,2.7998169057061832,43.8095501058305,40.413063484718684,-0.25418737824740845,0.30538812136676086,0.573773996763002,3.33745489534369,15.913202847006481,0.5900001525878906,-0.5944619020457935,-0.18199901580810973,-1.3227034547920198,0.9587054231758003,-0.7523512353000612,0.38835320368384174,-1.383153607177725,71.75583633509858,21.256251329837312,0.5703522194919535,2,-0.47500038146971946,0.024999618530280543,0.21499919891358132,2.984998703002937,-0.670001983642571,1,-0.05379115957298508,-3.5332892528355626,35.029998779296875,-1.1363758528909427,35.049999237060554,1.842102093058237,34.669998168945305,-0.05379115957298508 8331,2006-02-22,35.18000030517578,35.290000915527344,34.90999984741211,34.950000762939446,142400.0,0.006580816515467047,-1.4516089337353104,-1.6428610354223108,45.97071068610713,42.33507392978405,-0.5673669706184583,0.00806975034939228,0.2928341056879873,3.0154171565929886,16.247928439115693,0.3800010681152344,-0.5791713858656067,0.09100055694580078,-0.9674580408037698,1.1494591546953714,-0.438228741928981,0.6202298558205825,-1.5430270478515595,88.13564801344836,36.50198634548086,0.5292292988747839,2,-0.6450004577636719,-0.2049999237060547,0.10500049591064453,2.7549991607666016,-1.0,2,-0.04661737849408587,3.5384254232811996,34.950000762939446,-3.5332892528355626,35.029998779296875,-1.1363758528909427,35.049999237060554,-0.04661737849408587 8332,2006-02-23,34.5,35.060001373291016,34.459999084472656,35.0,234400.0,-0.019329172804917194,-1.0689668780089974,-2.173917370175575,43.72821836529084,42.76008726606154,0.2397440426958255,0.6339378805835167,0.9248701157982282,3.5906667770295684,17.227757524867727,0.720001220703125,-0.6434105463630999,-0.5339998245239244,-1.5949716271515442,0.5269719781036954,-1.0644857258377343,-0.0035139232101144557,-0.7957056851757756,4.651265946310392,-47.3249971145909,0.5304859013138085,2,0.16499900817871094,0.47500038146972656,0.9400005340576172,3.434999465942383,-0.5,3,-0.031014483907948365,-1.4516089337353104,35.18000030517578,3.5384254232811996,34.950000762939446,-3.5332892528355626,35.029998779296875,-0.031014483907948365 8333,2006-02-24,35.040000915527344,35.220001220703125,34.59999847412109,34.650001525878906,151800.0,0.015652200450067877,-1.530595086102157,-0.779998779296875,50.66446656375862,43.43698560352183,-0.27597795737954556,0.04837425555391661,0.33606568242579726,2.9486305066701775,18.1580601931042,0.720001220703125,-0.687262668355288,0.036501121520998936,-0.9842172445177013,1.0572194875596992,-0.47385806149834764,0.5468603045403455,-1.2710783855031167,67.44202551409663,11.555531156405266,0.5103591830193487,2,-0.3750019073486328,-0.06500053405761719,0.39999961853027344,2.894998550415039,-0.7900009155273438,4,-0.0345319364400033,-1.0689668780089974,34.5,-1.4516089337353104,35.18000030517578,3.5384254232811996,34.950000762939446,-0.0345319364400033 8334,2006-02-27,35.40999984741211,35.59000015258789,35.20000076293945,35.20000076293945,124400.0,0.010559329971957965,-2.714296094459582,0.5384600336476388,50.08401949790897,44.940326428294796,-0.6395517058187465,-0.39130519062480573,-0.0797660182840616,2.4749974156613703,19.32143516039786,0.5499992370605469,-0.4798466168408311,0.438000106811522,-0.48194566611719836,1.3579458797402424,-0.021972779652834618,0.8979729932758787,-1.5790342307958838,84.07078451031825,27.822049596470386,0.45997288646435913,2,-0.6100006103515625,-0.4349994659423828,0.09000015258789062,2.5249996185302734,-1.0099983215332031,0,-0.05619886153747722,-1.530595086102157,35.040000915527344,-1.0689668780089974,34.5,-1.4516089337353104,35.18000030517578,-0.05619886153747722 8335,2006-02-28,34.56999969482422,35.36000061035156,34.52000045776367,35.279998779296875,171400.0,-0.023722116809025695,-1.0740807022831738,-3.380962761126249,44.345223227869106,45.54869741173121,0.25904321098783356,0.4106817708864128,0.7011165481691535,3.209897577825714,20.988108482171008,0.8899993896484375,-0.41886219672406355,-0.3645000457763672,-1.285860725826815,0.5568606342740807,-0.8251803858015947,0.09618029424886032,-0.6334920060496927,9.734558086306599,-44.45879930488025,0.4606803400252241,2,0.2950000762939453,0.4050006866455078,1.0299997329711914,3.2249984741210938,-0.279998779296875,1,-0.02343076020947421,-2.714296094459582,35.40999984741211,-1.530595086102157,35.040000915527344,-1.0689668780089974,34.5,-0.02343076020947421 8336,2006-03-01,34.799999237060554,34.990001678466804,34.389999389648445,34.75,128400.0,0.006653154303347231,1.7906815822856879,-0.07042155145550694,58.68374052514536,47.39739835601472,0.12005214306559253,0.12403461147908246,0.42699302584454557,2.8948677157291556,21.769568756995643,0.6000022888183594,-0.4057968340549749,-0.09450054168700461,-0.9621049895414302,0.773103906167421,-0.5283027656142139,0.3393016822402046,-0.7642820004572286,34.166632228449565,-23.65053308088742,0.43380222392721246,3,0.19000053405761008,0.17500114440917258,0.8000001907348562,2.5599994659423757,-0.8899993896484446,2,-0.01494254221735447,-1.0740807022831738,34.56999969482422,-2.714296094459582,35.40999984741211,-1.530595086102157,35.040000915527344,-0.01494254221735447 8337,2006-03-02,34.560001373291016,34.720001220703125,34.31999969482422,34.560001373291016,114300.0,-0.006896490489400664,1.5000119209403238,0.0,48.55967498104431,48.131671925510666,0.3830923460399589,0.2957095814576931,0.6368993274822543,3.0536439727367366,23.15074063828055,0.47999954223633523,-0.29005453879422305,-0.2814985275268569,-1.0899881448203104,0.5269910897665966,-0.6857433361735872,0.1227462811198734,-0.43102716172861477,18.89776314643326,-37.579889862522805,0.4042448086467276,3,0.39499855041503906,0.41499900817871094,0.9599971771240234,2.0049972534179688,-0.8800010681152344,3,-0.010995400839564518,1.7906815822856879,34.799999237060554,-1.0740807022831738,34.56999969482422,-2.714296094459582,35.40999984741211,-0.010995400839564518 8338,2006-03-03,34.470001220703125,34.880001068115234,34.31999969482422,34.56999969482422,155200.0,-0.0026041709783450884,-1.7999961853172863,-100.0,45.010638237559526,47.87291579894604,0.4270797002957565,0.3442927429873279,0.7131948425869012,3.0502169282682985,24.136569904563263,0.5600013732910156,-0.18706594262424403,-0.3339986801147461,-1.1381309631851337,0.47013360295564155,-0.7360648216499399,0.06806746142044773,-0.25336545267919774,11.811139512740183,-41.62203925723787,0.4020661415351934,3,0.4849987030029297,0.5049991607666016,0.9874973297119141,2.0249977111816406,-1.1200027465820384,4,-0.013635079897265423,1.5000119209403238,34.560001373291016,1.7906815822856879,34.799999237060554,-1.0740807022831738,34.56999969482422,-0.013635079897265423 8339,2006-03-06,34.299999237060554,34.540000915527344,34.0,34.439998626708984,298900.0,-0.00493188214743856,2.1764389094580947,1.4000152590218256,49.18793811513135,48.47051446664614,0.5393611250555068,0.48729798794052925,0.8662670926263729,3.1379477273356358,25.014343432764008,0.5400009155273438,-0.13098728838049567,-0.47100067138671164,-1.3019021976375953,0.359900854864172,-0.8864514345121535,-0.05554990826126982,1.2900009155273366,22.058757531219317,-31.609505908287947,0.4154507631254401,3,0.49500083923339133,0.6750011444091726,1.0874996185302663,2.06500053405761,-1.3699989318847727,0,-0.0014577037368131984,-1.7999961853172863,34.470001220703125,1.5000119209403238,34.560001373291016,1.7906815822856879,34.799999237060554,-0.0014577037368131984 8340,2006-03-07,34.31999969482422,34.47999954223633,33.790000915527344,34.09000015258789,143400.0,0.0005831037378583037,1.5090893958204732,-1.6428610354224267,50.23474724934242,48.944296307005615,0.4700251974733618,0.402894554275953,0.8392139307285618,3.04485676852115,25.752883481519973,0.6899986267089844,-0.10182575389468695,-0.39700012207030966,-1.1955284203858838,0.4015281762452645,-0.7962642712280967,0.002264027087477416,1.2382004547119152,44.166536861078086,-10.599481924796564,0.3992641491577885,3,0.37000083923339844,0.43000030517578125,1.1175003051757812,1.904998779296875,-1.3699989318847727,1,0.0023310557041396063,2.1764389094580947,34.299999237060554,-1.7999961853172863,34.470001220703125,1.5000119209403238,34.560001373291016,0.0023310557041396063 8341,2006-03-08,33.93000030517578,34.18000030517578,33.529998779296875,34.110000610351555,243100.0,-0.011363618680546028,3.0625134110578642,-0.782611580117064,41.35516267727667,48.680623452781816,0.7421056521715457,0.719521839077224,1.2065226026651743,3.3640249888063494,27.013702039389486,0.7900009155273438,-0.12690728217710756,-0.7169994354248033,-1.5344952140985058,0.10049634324889922,-1.1257473247616545,-0.308251546087952,1.5574718750000045,29.629692422893793,-23.097801691909442,0.4087478893368523,3,0.6299991607666016,0.7549991607666016,1.552499771118164,2.2949981689453125,-1.1300010681152273,2,0.010610097468718438,1.5090893958204732,34.31999969482422,2.1764389094580947,34.299999237060554,-1.7999961853172863,34.470001220703125,0.010610097468718438 8342,2006-03-09,33.22999954223633,34.0,33.220001220703125,33.84000015258789,130700.0,-0.020630732586014,-1.4761973963063881,3.3888865341416166,30.21738805933019,46.40872584117865,1.389089302745333,1.4447661771772644,1.8926391283542472,4.001977072124106,26.890142664881477,0.779998779296875,-0.14586215279607018,-1.386000251770021,-2.3623393336497003,-0.4096611698903416,-1.8741697927098642,-0.8978307108301777,2.14002423388672,0.6023085814610292,-45.85621082940196,0.4881695409398404,3,1.1750011444091797,1.335000991821289,2.082500457763672,2.9949989318847656,-0.31000137329102273,3,0.02046344611926587,3.0625134110578642,33.93000030517578,1.5090893958204732,34.31999969482422,2.1764389094580947,34.299999237060554,0.02046344611926587 8343,2006-03-10,33.310001373291016,33.439998626708984,32.919998168945305,33.060001373291016,212200.0,0.0024075182713441112,1.0392394458905823,-0.4098356555019136,31.545091605946723,44.34884496429396,1.1598505911041528,1.3231271554089972,1.8135811894100726,3.849383227618283,26.85561522113217,0.520000457763679,-0.20071131466780656,-1.2364984512329116,-2.3724980166790033,-0.10049888578681987,-1.8044982339559539,-0.6684986685098693,1.888020598398441,24.074231057234822,-17.651313670873666,0.5679997827230457,3,0.8299980163574219,0.9949970245361328,2.0024986267089844,2.914997100830078,0.37999725341796875,4,0.011107742918961439,-1.4761973963063881,33.22999954223633,3.0625134110578642,33.93000030517578,1.5090893958204732,34.31999969482422,0.011107742918961439 8344,2006-03-13,33.259998321533196,33.75,33.15999984741211,33.31999969482422,236300.0,-0.0015011422904928073,-3.5384920110920377,-0.24000549316409092,31.749452925202405,42.94931493066432,0.9753745045043232,1.3078707018888096,1.86815739565764,3.823531080175009,27.051250665941044,0.5900001525878906,-0.19448249481798285,-1.2025014877319435,-2.458139389685165,0.05313641422127802,-1.8303204387085543,-0.5746825367553328,1.710221269881849,21.79486238980782,-15.4656539710039,0.6278189509766117,3,0.6950016021728587,1.0450000762939524,2.052501678466804,2.9650001525878977,0.31000137329102273,0,0.0027059578210990587,1.0392394458905823,33.310001373291016,-1.4761973963063881,33.22999954223633,3.0625134110578642,33.93000030517578,0.0027059578210990587 8345,2006-03-14,33.40999984741211,33.75,33.0,33.150001525878906,179400.0,0.004509967932914805,-1.6785648599123983,-4.333206179667616,30.54947487208213,39.8232854136573,0.7191489977399357,1.1407475738544122,1.7326258239183403,3.606877840494917,27.08836352404298,0.75,-0.281073092250395,-1.004500007629396,-2.3455205078202255,0.33652049256143357,-1.6750102577248072,-0.33398975753398474,1.355197601755961,38.88895616738656,7.730694470440234,0.6705102500954139,3,0.48999977111816406,0.8949985504150391,1.9025001525878906,2.8149986267089844,-0.22999954223632812,1,-0.014366942365416024,-3.5384920110920377,33.259998321533196,1.0392394458905823,33.310001373291016,-1.4761973963063881,33.22999954223633,-0.014366942365416024 8346,2006-03-15,33.790000915527344,34.0,33.470001220703125,33.509998321533196,194200.0,0.011373872189486711,-1.9444638713164002,1.0769400061622705,41.64708458918929,39.0552198145623,0.20206208792418323,0.7595206989757841,1.354077862654222,3.155690551319651,26.6557017767602,0.5900001525878906,-0.39389662546307136,-0.5989990234375,-1.968284625395519,0.7702865785205191,-1.283641824416513,0.08564377754151309,0.7906766056184509,80.555673292926,44.142405967445,0.6846428009790096,3,0.10999870300292969,0.5149974822998047,1.5099992752075195,2.3649978637695312,-0.5200004577636719,2,-0.024859429707854708,-1.6785648599123983,33.40999984741211,-3.5384920110920377,33.259998321533196,1.0392394458905823,33.310001373291016,-0.024859429707854708 8347,2006-03-16,34.36999893188477,34.40999984741211,33.84999847412109,34.0,285400.0,0.017164782499041076,1.4888907726868454,1.3214125148158662,42.19112768195609,38.741940863939696,-0.45563724447382725,0.16431988504952955,0.7616702908604296,2.5212073854271253,25.968140224352954,0.6199989318847656,-0.3902264320961848,-0.004001045227042255,-1.3668834851988265,1.358881394744742,-0.6854422652129344,0.6774401747588499,0.044610654040972975,97.31537782101715,62.14910158500091,0.6814412199858931,3,-0.6399993896484446,-0.11499977111817117,0.9300012588500906,1.6000003814697195,-1.2000007629394673,3,-0.045679364085395524,-1.9444638713164002,33.790000915527344,-1.6785648599123983,33.40999984741211,-3.5384920110920377,33.259998321533196,-0.045679364085395524 8348,2006-03-17,34.11999893188477,34.389999389648445,34.029998779296875,34.36999893188477,336000.0,-0.007273785503905783,1.4827549919760559,-0.6756776262204359,34.532384630725176,37.113546032339016,-0.29112064550913175,0.35950630292030183,0.997066953711176,2.7121605518197853,26.124953857196964,0.3600006103515696,-0.5219621619838364,-0.20750102996825603,-1.536305565335951,1.121303505399439,-0.8719032976521035,0.45690123771559144,-1.2000007629394673,79.4325569566834,48.3682366656174,0.6644022676838472,3,-0.4200000762939524,0.13500022888182883,0.8550014495849538,1.5450000762939382,-1.1699981689453267,4,-0.035170011738132834,1.4888907726868454,34.36999893188477,-1.9444638713164002,33.790000915527344,-1.6785648599123983,33.40999984741211,-0.035170011738132834 8349,2006-03-20,33.790000915527344,34.169998168945305,33.72999954223633,34.009998321533196,146100.0,-0.009671688941615075,-1.5882260543705895,0.8799896240234091,39.34428963320583,35.90349518610161,-0.04590069788066842,0.623827609184822,1.3215434806918864,2.9598360759293456,26.718592478964887,0.43999862670897727,-0.5849731538873257,-0.47549915313720703,-1.7818156291751421,0.8308173229007281,-1.1286573911561746,0.17765908488176052,-0.8406027221679722,56.02843978864952,21.34626055365662,0.653158238018969,3,-0.1250019073486328,0.4649982452392578,1.0724992752075195,1.7299995422363281,1.2199974060058523,0,-0.002959523116568108,1.4827549919760559,34.11999893188477,1.4888907726868454,34.36999893188477,-1.9444638713164002,33.790000915527344,-0.002959523116568108 8350,2006-03-21,33.06999969482422,33.830001831054695,33.029998779296875,33.59999847412109,142100.0,-0.02130811486223627,-1.6229582009655785,2.409113766017628,29.156658844249364,34.5481058713208,0.5343319649790388,1.2603827852725331,2.005621097592339,3.58945854188061,27.122431642773194,0.8000030517578196,-0.6460379977770927,-1.1015003204345675,-2.469530616846768,0.26652997597763317,-1.7855154686406678,-0.41748517222846715,-0.09178947753906641,2.898614823680959,-30.533137488752068,0.6840151482061012,3,0.5949993133544922,1.1849994659423828,1.760000228881836,2.450000762939453,2.6800003051757812,1,0.015119443744000316,-1.5882260543705895,33.790000915527344,1.4827549919760559,34.11999893188477,1.4888907726868454,34.36999893188477,0.015119443744000316 8351,2006-03-22,33.540000915527344,33.700000762939446,33.0,33.0,171800.0,0.014212314032064688,-1.592591022760962,-1.0188719986180823,38.356182279460036,35.45241634022411,0.0035666146230752815,0.6969502731620665,1.4966800292483882,3.0241878234902515,27.810642684613747,0.700000762939446,-0.7156570993371432,-0.5494991302490249,-1.8583271407289246,0.7593288802308749,-1.2039131354889747,0.104914874990925,0.8499984741211009,38.29794141598331,2.90266451952116,0.65441400523995,3,0.12499809265136719,0.7149982452392578,1.289999008178711,1.9799995422363281,2.8600006103515625,2,-0.010733470498651698,-1.6229582009655785,33.06999969482422,-1.5882260543705895,33.790000915527344,1.4827549919760559,34.11999893188477,-0.010733470498651698 8352,2006-03-23,33.43000030517578,33.610000610351555,33.299999237060554,33.439998626708984,88500.0,-0.0032796841785606157,-1.2963025756227284,-0.01851537885531019,38.181832368679366,36.189831980527735,0.16195178891688755,0.761733523874824,1.5614687557753655,3.049606805040227,28.035252968957508,0.3100013732910014,-0.8029007928374412,-0.6059997558593722,-1.9315447951321545,0.7195452834134102,-1.2687722754957633,0.05677276377701901,0.932199096679696,30.93528733739487,-7.135752406314943,0.6627725196363904,3,0.27499961853027344,0.8249988555908203,1.3449993133544922,2.0900001525878906,2.6699981689453125,3,-0.004786115643179878,-1.592591022760962,33.540000915527344,-1.6229582009655785,33.06999969482422,-1.5882260543705895,33.790000915527344,-0.004786115643179878 8353,2006-03-24,33.830001831054695,33.84999847412109,33.360000610351555,33.380001068115234,95100.0,0.011965346162948753,1.0000155703820772,-45.007630675315475,44.924443594904666,37.653719832716874,-0.17492593918222354,0.2808324120117405,1.1273859347424846,2.55914607652403,28.389642077625453,0.48999786376953125,-0.8096731245516011,-0.14549827575682883,-1.385811776757464,1.0948152252438064,-0.76565502625715,0.4746584747434923,0.504953582763676,70.94043846264303,29.56982083788455,0.6201567505003186,3,-0.12500190734863992,0.42499732971190696,0.9449977874755788,1.6899986267089773,2.769996643066399,4,-0.01950941845659404,-1.2963025756227284,33.43000030517578,-1.592591022760962,33.540000915527344,-1.6229582009655785,33.06999969482422,-0.01950941845659404 8354,2006-03-27,33.419998168945305,33.860000610351555,33.31999969482422,33.860000610351555,78500.0,-0.012119528226954501,1.4545359966707958,-0.9777815453736123,41.03586262866976,38.81887402789329,0.29073430388663013,0.5629697926719857,1.4997756603837402,2.8691608467550296,29.43055944160279,0.5400009155273366,-0.7049967914432145,-0.4560018539428796,-1.5182815348086507,0.6062778269228914,-0.9871416943757652,0.07513798649000591,0.8882581365966971,48.83696172885464,7.496972575069741,0.5311398404328843,3,0.2850017547607493,0.8350009918212962,1.355001449584968,2.0700016021728587,3.4000015258789134,0,-0.014063358221323652,1.0000155703820772,33.830001831054695,-1.2963025756227284,33.43000030517578,-1.592591022760962,33.540000915527344,-0.014063358221323652 8355,2006-03-28,33.759998321533196,33.84999847412109,33.169998168945305,33.27000045776367,132700.0,0.010173553896356102,1.0298572046733447,-1.1136253294492833,48.28972283263188,39.55694494383135,0.006260909905677181,0.16777696017567223,1.123725013458909,2.4379576483750824,29.82648684845285,0.6800003051757812,-0.5977905608800427,-0.07550163269043964,-1.0869203143492072,0.935917048968328,-0.5812109735198234,0.43020770813894416,0.5220928578979667,88.37183513422391,43.66892504920321,0.505709340829382,3,-0.05499839782714133,0.49500083923340554,1.0150012969970774,1.5900020599365305,3.5500030517578196,1,0.03702606819155885,1.4545359966707958,33.419998168945305,1.0000155703820772,33.830001831054695,-1.2963025756227284,33.43000030517578,0.03702606819155885 8356,2006-03-29,34.279998779296875,40.0,33.630001068115234,34.630001068115234,146800.0,0.01540285792703977,-6.721221537117056,-0.7142934994161256,60.96029778453453,41.64240828856229,-0.48827073172422075,-0.41442591329591494,0.5726507809327543,1.8235828833741152,30.492713189024766,6.369998931884766,-0.46798222471769435,0.47049884796142294,-0.4600241657797852,1.401021861702631,0.005237341090818859,0.935760354832027,-1.279998779296875,16.251834740433186,-32.623781097799025,0.4652615068706026,3,2.220001220703125,2.1800003051757812,0.44500160217285156,1.0700016021728516,2.3500022888183523,2,0.04288218416130518,1.0298572046733447,33.759998321533196,1.4545359966707958,33.419998168945305,1.0000155703820772,33.830001831054695,0.04288218416130518 8357,2006-03-30,34.18000030517578,34.450000762939446,34.009998321533196,34.169998168945305,170800.0,-0.0029171084504672207,-1.6666666666665517,-0.0285773452060671,59.04363101398577,44.36588010892457,-0.4671876211229389,-0.3629652643743597,0.637516170725192,1.825272360730331,31.121494862970987,0.44000244140625,-0.3377524636087301,0.3895004272460909,-0.49065448708309134,1.2696553415752732,-0.050577029918500216,0.829577884410682,-1.0400003051757807,14.787728630440359,-35.687365283289154,0.44007745716459246,3,2.3199996948242188,2.279998779296875,0.5749998092651367,1.1700000762939453,2.7399978637695312,3,0.06495029844592937,-6.721221537117056,34.279998779296875,1.0298572046733447,33.759998321533196,1.4545359966707958,33.419998168945305,0.06495029844592937 8358,2006-03-31,34.0,34.200000762939446,33.669998168945305,34.09999847412109,118000.0,-0.005266246447298117,2.533314683892136,-9.997711670472736,57.48988604571607,46.38205748809237,-0.34195998420631923,-0.2318697482169796,0.7615142470990008,1.9148185998589469,31.94294477649453,0.5300025939941406,-0.3005358882171194,0.23300018310546733,-0.5942741450638707,1.0602745112748053,-0.18063698097920167,0.6466373471901363,-0.7227999999999994,12.152292950798888,-40.2177189819436,0.4136371640846679,3,2.5,2.4599990844726562,0.8199996948242188,1.3500003814697266,2.759998321533203,4,0.061764661003561594,-1.6666666666665517,34.18000030517578,-6.721221537117056,34.279998779296875,1.0298572046733447,33.759998321533196,0.061764661003561594 8359,2006-04-03,34.25,34.740001678466804,33.810001373291016,33.97999954223633,179500.0,0.007352941176470562,-2.049197345957361,-2.700045777065882,58.333327025969375,49.62390950828348,-0.5809390644176489,-0.512061273133682,0.4672560723321979,1.6074729011741766,32.54918993861764,0.9300003051757884,-0.3037544533214316,0.48550014495849325,-0.3352689636124211,1.3062692535294076,0.07511559067303608,0.8958846992439504,-0.8383439999999993,15.812614077848933,-36.68206969714936,0.4103845542854574,4,2.25,2.2099990844726562,0.5699996948242188,1.1000003814697266,2.049999237060547,0,0.06861309413492234,2.533314683892136,34.0,-1.6666666666665517,34.18000030517578,-6.721221537117056,34.279998779296875,0.06861309413492234 8360,2006-04-04,34.400001525878906,34.84000015258789,33.889999389648445,34.09999847412109,171400.0,0.0043796065950045815,-1.638886534141515,1.1111205301007625,56.3409558463146,51.622217682378434,-0.5838362571608684,-0.6912001460744079,0.28511024100559723,1.3972223622899946,32.983243789413294,0.950000762939446,-0.2472311492661987,0.6315015792846665,-0.2013573463463274,1.4643605049156605,0.21507211646916602,1.047931042100167,-0.8565786458789049,12.087921301045538,-35.334701620302596,0.4164294628154987,4,2.18499755859375,2.05999755859375,0.48749828338623047,0.9499988555908203,1.2199974060058665,1,0.07034878086051144,-2.049197345957361,34.25,2.533314683892136,34.0,-1.6666666666665517,34.18000030517578,0.07034878086051144 8361,2006-04-05,34.290000915527344,34.310001373291016,33.86999893188477,34.22999954223633,176300.0,-0.003197692019542786,7.799847415601612,0.20000254310563587,49.07836551941749,52.83294358801601,-0.3981274366446854,-0.5827228424631699,0.3468408192719892,1.4493950884707303,33.16599270775566,0.5300025939941335,-0.19811849269439818,0.5035009384155273,-0.35908481022128313,1.3660866870523378,0.07220806409712566,0.934793812733929,-0.6174464931273391,52.991597898985965,11.389319365781816,0.43129287431840363,4,2.2949981689453125,2.1699981689453125,0.6299991607666016,1.0599994659423828,0.7599983215332102,2,0.08807233529107727,-1.638886534141515,34.400001525878906,-2.049197345957361,34.25,2.533314683892136,34.0,0.08807233529107727 8362,2006-04-06,33.90999984741211,34.290000915527344,33.59999847412109,34.110000610351555,150200.0,-0.01108197894340568,1.4642883904060853,-3.333269756500613,47.65102160292061,53.13589670001778,0.06383483515859467,-0.15722690884159363,0.6873457501839653,1.7721245912539274,32.9355586715282,0.6900024414062571,-0.038088324647759464,0.08949985504150249,-0.7334213586222091,0.9124210687052141,-0.3219607517903498,0.5009604618733547,6.090000152587891,25.000076909115393,-11.328780810761728,0.4114606068318546,4,2.674999237060547,2.549999237060547,1.072500228881836,1.4400005340576172,1.3899993896484375,3,0.08021236310653346,7.799847415601612,34.290000915527344,-1.638886534141515,34.400001525878906,-2.049197345957361,34.25,0.08021236310653346 8363,2006-04-07,33.68000030517578,34.540000915527344,33.5,33.90999984741211,165900.0,-0.006782646513455504,-2.525425920537937,1.1499933243052918,48.74141476921574,53.992069160078444,0.3020866656482397,0.10742080561432488,0.8727502212142753,1.9475641875455523,32.46891968722437,1.0400009155273438,0.04576855327147911,-0.15899963378906534,-0.9496000918093799,0.6316008242312492,-0.5542998627992191,0.23630059522108837,6.191999664306643,13.432857065587164,-19.561262198883732,0.3953002290101566,4,2.904998779296875,2.779998779296875,1.2849998474121094,1.5099983215332031,0.9000015258789134,4,0.09619946064168006,1.4642883904060853,33.90999984741211,7.799847415601612,34.290000915527344,-1.638886534141515,34.400001525878906,0.09619946064168006 8364,2006-04-10,33.34999847412109,33.790000915527344,33.06999969482422,33.540000915527344,152100.0,-0.009798154039920903,1.086952675807165,0.8260992154976841,53.51756289440782,54.57294027805355,0.6941076611444927,0.46853285908337483,1.1408301076386564,2.2269200477026843,32.41835158654376,0.720001220703125,0.13663077582673822,-0.4935014724731488,-1.2711440244158396,0.28414107946954203,-0.8823227484444942,-0.10468019650180338,6.2671214965820425,15.819135982068373,-20.115123106033288,0.3888212759713467,4,3.1850013732910227,3.1100006103515696,1.615001678466804,1.7150001525878977,0.9000015258789134,0,0.10224887566511298,-2.525425920537937,33.68000030517578,1.4642883904060853,33.90999984741211,7.799847415601612,34.290000915527344,0.10224887566511298 8365,2006-04-11,32.93000030517578,33.549999237060554,32.779998779296875,33.43000030517578,183700.0,-0.01259364882044045,1.0810883259616466,2.6315451333118194,42.23919365422029,52.49281759690753,1.0996266768174436,0.8967012032718245,1.5159605627212542,2.5920384687631213,32.07771681594467,0.770000457763679,0.15450838709969617,-0.8894996643066406,-1.7488135876033724,-0.030185741009908895,-1.319156625955003,-0.4598427026582783,6.294292448974616,8.522803625691955,-25.99247756008169,0.4296569616483643,4,0.8799991607666016,3.4599990844726562,1.9549999237060547,2.0450000762939453,1.029998779296875,1,0.10233825996518697,1.086952675807165,33.34999847412109,-2.525425920537937,33.68000030517578,1.4642883904060853,33.90999984741211,0.10233825996518697 8366,2006-04-12,32.950000762939446,33.18000030517578,32.700000762939446,32.93000030517578,184600.0,0.0006073628174403378,1.0000000000000295,-0.04000091552732954,43.75001862641369,50.79352733162173,0.9734997645923329,0.8543461592197588,1.441373144542446,2.5191124505236004,32.18969105777398,0.47999954223633523,0.23185607287101107,-0.8274991989135785,-1.770883437464228,0.11588503963707097,-1.2991913181889032,-0.35580707963825375,5.758748473222667,13.586955394997306,-20.49793681948732,0.47169211927532556,4,0.8199996948242259,3.3999996185302805,1.7699995040893626,2.0249996185302805,0.8199996948242259,2,0.08103180901738893,1.0810883259616466,32.93000030517578,1.086952675807165,33.34999847412109,-2.525425920537937,33.68000030517578,0.08103180901738893 8367,2006-04-13,32.799999237060554,33.040000915527344,32.75,32.81999969482422,231600.0,-0.004552398252069434,-3.8333916139492006,-1.0,35.654591068527324,48.367383445267436,1.013770929963556,0.9282904109905914,1.533274441116987,2.606795279267054,33.08245141528903,0.29000091552734375,0.23642394179030646,-0.8990007400512638,-1.8946315464656465,0.09663006636311877,-1.3968161432584552,-0.40118533684407254,5.307875151779292,5.434699229805144,-22.997285866162102,0.4978154032071916,4,0.9700012207031179,3.5500011444091726,1.8225002288818288,2.1750011444091726,1.200000762939446,3,0.06859756257121297,1.0000000000000295,32.950000762939446,1.0810883259616466,32.93000030517578,1.086952675807165,33.34999847412109,0.06859756257121297 8368,2006-04-17,32.919998168945305,33.040000915527344,32.75,32.799999237060554,186400.0,0.0036585041059746803,-1.6364030448579008,-5.999809269503614,42.424249430107814,46.599708156838375,0.8096011050523799,0.752354532692344,1.3682668717859983,2.4251814670273077,34.023457651860895,0.29000091552734375,0.12393290653282918,-0.7190017700195384,-1.751748434159758,0.3137448941206813,-1.2353751020896482,-0.20262843794942853,4.647088857304503,20.183245431988027,-5.433522685756579,0.5163733320701103,4,0.8500022888183665,3.430002212524421,1.565002441406257,1.9350032806396555,0.43000030517578125,0,0.07229651277321114,-3.8333916139492006,32.799999237060554,1.0000000000000295,32.950000762939446,1.0810883259616466,32.93000030517578,0.07229651277321114 8369,2006-04-18,33.689998626708984,33.779998779296875,33.0,33.080001831054695,232800.0,0.023390051658327637,-1.0259696508810954,5.083351877166198,49.06166713370255,45.79089829988148,-0.05385248624671135,-0.02690121937716583,0.5696591969196731,1.5988551633934378,34.84319823219657,0.8600006103515696,0.040587036561511525,0.055998802185058594,-0.9746357996354291,1.0866334040055463,-0.4593184987251817,0.5713161030952989,3.390379773209787,91.66663723222018,70.93159660615277,0.5153173009102431,4,-0.06999778747558594,2.660001754760742,0.5325002670288086,1.0150012969970703,0.020000457763671875,1,0.02641743071013747,-1.6364030448579008,32.919998168945305,-3.8333916139492006,32.799999237060554,1.0000000000000295,32.950000762939446,0.02641743071013747 8370,2006-04-19,33.56999969482422,33.84999847412109,33.34000015258789,33.630001068115234,104400.0,-0.0035618562415028476,1.0400088501652072,-0.09836342374005005,39.339358947923024,44.70878645860432,-0.07148858687337878,0.13963631148452293,0.6448819307939573,1.6673261639304116,34.971395765297075,0.509998321533196,-0.029885154852692608,-0.08900012969970561,-1.0857301899764096,0.9077299305769984,-0.5873651598380576,0.4093649004386464,3.072340941396618,75.65223160234251,52.10494919784548,0.4983650301383503,4,0.05000114440917969,2.780000686645508,0.5599994659423828,1.135000228881836,0.060001373291015625,2,0.02025619038896287,-1.0259696508810954,33.689998626708984,-1.6364030448579008,32.919998168945305,-3.8333916139492006,32.799999237060554,0.02025619038896287 8371,2006-04-20,33.18000030517578,33.84999847412109,33.139999389648445,33.400001525878906,134400.0,-0.011617497563116364,-3.73327908041313,3.6666030898340645,36.18785578347699,43.43510136755502,0.16148024628433433,0.5283724341792606,0.9869067518833532,2.011469242401617,34.97138968005147,0.709999084472642,-0.14215249251311235,-0.4609994888305664,-1.479541908612454,0.5575429309513211,-0.9702706987215066,0.04827172106037381,3.06810634371692,39.09099105972462,13.839360798398662,0.5092712098909433,4,0.4400005340576172,3.1700000762939453,0.9224987030029297,1.5249996185302734,0.31999969482421875,3,0.02350810042564122,1.0400088501652072,33.56999969482422,-1.0259696508810954,33.689998626708984,-1.6364030448579008,32.919998168945305,0.02350810042564122 8372,2006-04-21,33.27000045776367,33.610000610351555,32.950000762939446,33.549999237060554,146000.0,0.002712481969864511,2.299986648610619,1.2727146622278032,39.66007073934822,42.426063142014186,-0.03224149577516755,0.4487800825420649,0.896700940142054,1.8815784107777418,34.87154987885288,0.6599998474121094,-0.25987938510696296,-0.3629993438720689,-1.3909892951744922,0.6649906074303544,-0.876994319523277,0.15099563177913922,2.6232956025337018,47.27283446271679,19.523000954602296,0.513994975651211,4,0.004999160766594457,3.0799999237060547,0.8324985504150391,1.4349994659423828,-0.010002136230475855,4,0.015028554046302212,-3.73327908041313,33.18000030517578,1.0400088501652072,33.56999969482422,-1.0259696508810954,33.689998626708984,0.015028554046302212 8373,2006-04-24,33.169998168945305,33.209999084472656,32.84999847412109,33.189998626708984,105700.0,-0.00300577960452153,10.999745692669828,0.07143051771119523,34.0236646321642,40.26007444620934,-0.013623591106373567,0.5236490711694088,0.9679289875066672,1.9539562967532405,35.217434008421414,0.42000198364258523,-0.3397862861749843,-0.4300014495849709,-1.4736192799664423,0.6136163807965005,-0.951810364775703,0.09180746560576125,2.403968361616272,31.999969482421875,2.6269648985495664,0.5218089151907349,4,0.10500144958496094,3.180002212524421,0.8225011825561594,1.5350017547607493,0.6600036621093892,0,0.025022667376320973,2.299986648610619,33.27000045776367,-3.73327908041313,33.18000030517578,1.0400088501652072,33.56999969482422,0.025022667376320973 8374,2006-04-25,32.950000762939446,33.130001068115234,32.799999237060554,33.06999969482422,144900.0,-0.006632421409411671,1.7499960263847456,5.9998092695004175,28.985500836468717,38.78744191090361,0.16055084289094168,0.7448172382552372,1.1482654682578612,2.139819739307555,35.507097404623316,0.3699989318847514,-0.3972130866277439,-0.6264989852905316,-1.7076737311657624,0.45467576058469916,-1.167086358228147,-0.08591161235291622,2.336569190859919,14.28586998775547,-16.56002755346138,0.540587372937614,4,0.3249988555908203,3.3999996185302805,1.027498245239265,1.7549991607666087,1.7599983215332102,1,0.012139535718358463,10.999745692669828,33.169998168945305,2.299986648610619,33.27000045776367,-3.73327908041313,33.18000030517578,0.012139535718358463 8375,2006-04-26,35.009998321533196,35.09999847412109,33.459999084472656,33.700000762939446,575100.0,0.06251889259167287,1.2013446187089312,-10.91674349111421,56.66664547389505,40.22262267173487,-1.7582718684287002,-1.2824855918054894,-0.9098977811537239,0.05604312760696217,36.147842984364324,2.1499977111816406,-0.39720577347210195,1.3709985733032184,0.11480709602210482,2.627190050584332,0.742902834662658,1.9990943119437787,-2.30999755859375,96.08694858947374,65.23157460725383,0.6280957386405578,4,-1.0849990844726491,1.3400020599365305,-1.0499992370605398,-0.30499839782714133,-0.11999893188475141,2,-0.03713222791733084,1.7499960263847456,32.950000762939446,10.999745692669828,33.169998168945305,2.299986648610619,33.27000045776367,-0.03713222791733084 8376,2006-04-27,35.75,36.18999862670898,34.84000015258789,34.84999847412109,370900.0,0.02113686700783579,-1.9347851326024426,0.6870253459441884,65.97222820108499,43.591249019796834,-2.3013348405553273,-2.009752894390239,-1.6371718021608501,-0.7186850987317541,35.927460896199406,1.3499984741210866,-0.3751468772064115,2.0375001907348604,0.4860677112928542,3.5889326701768667,1.2617839510138609,2.81321643045586,-3.0019992828369197,87.02068714075463,53.135122030133424,0.7757162397210016,4,-1.2800006866455078,0.6000003814697266,-1.7900009155273438,-1.0450000762939453,-1.720001220703125,3,-0.059300669423350105,1.2013446187089312,35.009998321533196,1.7499960263847456,32.950000762939446,10.999745692669828,33.169998168945305,-0.059300669423350105 8377,2006-04-28,36.400001525878906,36.58000183105469,35.40999984741211,35.54999923706055,291600.0,0.018181860863745625,-1.0707980136586288,0.9444453863433995,72.00648128144198,46.878163669945074,-2.6674881830333135,-2.619197528670014,-2.2785581757068414,-1.390246025625835,35.758927726561865,1.1700019836425781,-0.23983807398242618,2.5765016555786104,0.6195616974377458,4.533441613719475,1.5980316765081781,3.5549716346490428,-3.5143208923339913,95.23809043248342,56.33785744444847,0.9784699790704331,4,-1.710000991821289,-0.05000114440917969,-2.44000244140625,-1.6950016021728516,-2.3800010681152344,4,-0.07967036825031792,-1.9347851326024426,35.75,1.2013446187089312,35.009998321533196,1.7499960263847456,32.950000762939446,-0.07967036825031792 8378,2006-05-01,36.099998474121094,36.56999969482422,36.060001373291016,36.25,302500.0,-0.00824184173576259,-3.4348503947455717,-0.1764719081961916,72.35771803005375,49.466613769539656,-2.0886036850544514,-2.2701953267030177,-1.985498851961637,-1.1158414387698343,35.98088440353907,0.5099983215332031,-0.10534481211872304,2.1714986801147447,-0.03478232583398011,4.3777796860634695,1.0683581771403823,3.274639183089107,-2.992658568725595,87.30150720805726,43.60286977797179,1.1031405029743626,5,-1.4099979400634766,0.2500019073486328,-2.1199989318847656,-1.394998550415039,-1.750000000000007,0,-0.07867036766286295,-1.0707980136586288,36.400001525878906,-1.9347851326024426,35.75,1.2013446187089312,35.009998321533196,-0.07867036766286295 8379,2006-05-02,36.599998474121094,36.63000106811523,36.0,36.099998474121094,165300.0,0.013850416097896279,1.2499829702592924,-3.3332994252581254,79.45422304516777,53.92382089145573,-2.3830094218320994,-2.7248150813712115,-2.4861309277399855,-1.634161881897235,35.912117626486186,0.6300010681152273,0.10564404187896059,2.5539987564086886,0.0459536552138573,5.06204385760352,1.2999762058112694,3.8080213070061077,-3.284298853186044,99.0535465230322,48.80255301320659,1.2540225505974159,5,-1.8849983215332031,-0.2499980926513672,-2.6199989318847656,-1.894998550415039,-1.7099990844726491,1,-0.07568297154506687,-3.4348503947455717,36.099998474121094,-1.0707980136586288,36.400001525878906,-1.9347851326024426,35.75,-0.07568297154506687 8380,2006-05-03,36.81999969482422,36.95000076293945,36.18000030517578,36.349998474121094,275600.0,0.0060109625648940845,1.1095805942539427,0.94000244140625,80.09328500991057,58.802201916615026,-2.3395446480089603,-2.9030617689608675,-2.7016418531094573,-1.860692220801866,35.84718351368146,0.7700004577636719,0.3027534165075778,2.6530000686645536,-0.14383338992566053,5.449833527254771,1.2545833393694465,4.051416797959661,-3.2391559581147575,93.83881371988922,37.34107892151461,1.3984167292951084,5,-1.9449996948242188,-0.4699993133544922,-2.8400001525878906,-2.114999771118164,-1.7099990844726634,2,-0.05730582911026383,1.2499829702592924,36.599998474121094,-3.4348503947455717,36.099998474121094,-1.0707980136586288,36.400001525878906,-0.05730582911026383 8381,2006-05-04,37.310001373291016,37.45000076293945,36.5,36.70000076293945,148500.0,0.013308030486911537,1.1348346391893978,1.297870268164405,83.30870967523809,63.65205068726945,-2.4385346980784135,-3.3257235775384615,-3.1887815008606353,-2.3692894196963294,35.88854226746609,0.9500007629394531,0.44764049594544275,2.992001724243167,-0.13893484838727943,6.122938296873613,1.4265334379279437,4.55747001055839,-3.3922419339585588,93.13728790105726,28.933700399943334,1.5654682863152238,5,-2.1850013732910156,-0.9600009918212891,-3.3300018310546875,-2.605001449584961,-2.6500015258789062,3,-0.06486201808008962,1.1095805942539427,36.81999969482422,1.2499829702592924,36.599998474121094,-3.4348503947455717,36.099998474121094,-0.06486201808008962 8382,2006-05-05,36.63000106811523,37.52000045776367,36.54999923706055,37.04999923706055,499800.0,-0.018225684270882336,-2.3448212359580123,-0.688520899517234,75.30695799204473,68.23908328281173,-1.3765552653469584,-2.5629006371851304,-2.4918400228674003,-1.7061197609731735,36.29409660620907,0.970001220703125,0.6436641393956535,2.1760013580322166,-1.1126424048302965,5.46464512089473,0.5316794766009636,3.8203232394634696,-2.288372669949929,41.44742620947152,-27.154385171436125,1.6443218814312561,5,-1.470001220703118,-1.5200004577636648,-0.15000152587889914,-0.17000198364257102,-2.8800010681152273,4,-0.07098013139512405,1.1348346391893978,37.310001373291016,1.1095805942539427,36.81999969482422,1.2499829702592924,36.599998474121094,-0.07098013139512405 8383,2006-05-08,36.91999816894531,36.959999084472656,36.36000061035156,36.400001525878906,204700.0,0.007916928538735934,1.0,-1.2380926430517503,73.57663111667001,73.19365331394522,-1.2054393776879877,-2.738103564843577,-2.7785853758554424,-2.014465793638472,36.46379479540842,0.5999984741210938,0.9178932380027902,2.3039985656738295,-1.1396619273349984,5.7476590586826575,0.5821683191694191,4.02582881217824,-2.1333976824362395,60.52617709726722,-4.945013600460854,1.7218302465044133,5,-1.4299983978271484,-1.80999755859375,-0.4399986267089844,-0.45999908447265625,-3.3999977111816406,0,-0.07854815425264372,-2.3448212359580123,36.63000106811523,1.1348346391893978,37.310001373291016,1.1095805942539427,36.81999969482422,-0.07854815425264372 8384,2006-05-09,36.7599983215332,37.060001373291016,36.459999084472656,36.650001525878906,354900.0,-0.004333690556536651,-1.4489805451105868,0.2115336649206978,73.14947128541941,75.0250784041146,-0.5008229327103209,-2.434346625069068,-2.629053945183763,-1.87409125694559,37.223534357651246,0.6000022888183594,1.1931062835254806,1.9734987258911119,-1.5431340910817966,5.490131542864024,0.2151823174046541,3.7318151343775696,-1.5907218390484843,43.283429127772415,-20.036573884973855,1.7583164084864553,5,-0.5799980163574219,-1.6499977111816406,-0.279998779296875,-0.2999992370605469,-2.9899978637695312,1,-0.06556039057271645,1.0,36.91999816894531,-2.3448212359580123,36.63000106811523,1.1348346391893978,37.310001373291016,-0.06556039057271645 8385,2006-05-10,36.29999923706055,36.709999084472656,36.22000122070313,36.5099983215332,139800.0,-0.012513577406862875,-1.648672055427315,-1.9091382001040402,72.41377609380635,75.74080594775029,0.18037457820341984,-1.8012833888506918,-2.1580044844362902,-1.4378689356829284,38.24343990089678,0.539997100830071,1.5165768832440847,1.3449996948242173,-2.1196519444950113,4.809651334143446,-0.38732612483539697,3.0773255144838316,-0.8016213980367723,6.153697177415292,-57.743027753474124,1.732325819659614,5,0.16500091552734375,-1.1899986267089844,0.18000030517578125,0.15999984741210938,-2.529998779296875,2,-0.038842971819474825,-1.4489805451105868,36.7599983215332,1.0,36.91999816894531,-2.3448212359580123,36.63000106811523,-0.038842971819474825 8386,2006-05-11,35.61999893188477,36.349998474121094,35.36000061035156,36.150001525878906,258800.0,-0.01873279116991078,1.1290356983178351,2.5238328792006928,65.56289751150473,75.02485219553505,0.9387103760726063,-0.9602288080764367,-1.4820423382176315,-0.7791347754880107,38.941755389798416,0.9899978637695312,1.8968405293508397,0.5314994812011804,-2.8114856876457353,3.8744846500480996,-1.139993103222281,2.202992065624642,1.9000015258788991,12.03696018056268,-51.73343677872888,1.671492584423459,5,0.8200016021728445,-0.5099983215332102,0.9025001525878835,0.8400001525878835,-2.7599983215332173,3,-0.014317752297199005,-1.648672055427315,36.29999923706055,-1.4489805451105868,36.7599983215332,1.0,36.91999816894531,-0.014317752297199005 8387,2006-05-12,35.049999237060554,35.4900016784668,34.700000762939446,35.150001525878906,293500.0,-0.016002237841562406,1.0256366366219682,0.18868264033337764,61.720704244445095,73.84296177491186,1.4495045910448496,-0.2245339063303433,-0.915050474498571,-0.22514966364197164,39.362821609340784,0.9199981689453267,1.997755301535264,-0.1510002136230426,-3.316438098840777,3.014437671594692,-1.7337191562319134,1.4317187289858282,2.426801223754879,14.83043998319003,-50.77103301568198,1.5827189426088675,5,1.0600013732910085,0.06000137329100852,1.4724998474121023,1.4099998474121023,-2.299999237060554,4,-0.011126944312057852,1.1290356983178351,35.61999893188477,-1.648672055427315,36.29999923706055,-1.4489805451105868,36.7599983215332,-0.011126944312057852 8388,2006-05-15,35.29999923706055,35.380001068115234,34.52000045776367,34.84999847412109,310000.0,0.007132667772946855,1.8196536780293793,-4.499904634751488,64.59625828097015,72.19207680111212,1.2003169241405374,-0.3026026009565612,-1.1623138809050246,-0.48093152772330683,39.72564034386473,0.8600006103515625,1.985779370503515,-0.02000026702880575,-2.9977634554769423,2.957762921419331,-1.508881861252874,1.4688813271952625,2.0657292358398465,30.708602289418273,-39.67442111225821,1.4888815942240696,5,0.720001220703125,-0.18999862670898438,1.2224998474121094,1.1599998474121094,-2.1699981689453125,0,-0.04390932777792367,1.0256366366219682,35.049999237060554,1.1290356983178351,35.61999893188477,-1.648672055427315,36.29999923706055,-0.04390932777792367 8389,2006-05-16,34.580001831054695,34.75,34.139999389648445,34.25,257200.0,-0.020396527523149244,-1.218171729782248,0.7333361590302251,46.79585465952858,68.49236231773635,1.7921035008053536,0.5138349245549634,-0.4424093809019283,0.22855957081309697,39.37705656822955,1.1599998474121023,1.84913289500399,-0.7844978332519474,-3.685303095004855,2.11630742850096,-2.234900464128401,0.6659047976245063,2.614982960937496,17.120719597452958,-47.945030200526574,1.4504026308764544,5,1.24999809265136,0.5299987792968679,1.9424972534179616,1.8799972534179616,-1.5500030517578196,1,-0.030653595059647598,1.8196536780293793,35.29999923706055,1.0256366366219682,35.049999237060554,1.1290356983178351,35.61999893188477,-0.030653595059647598 8390,2006-05-17,34.25,34.669998168945305,33.990001678466804,34.400001525878906,430900.0,-0.009543140936399075,-1.029845817486165,-0.45454755629536175,38.09524386197342,63.46864389404027,1.9212534401311387,0.9458889445199645,-0.11698179465867042,0.550979264862768,38.89447863792344,0.6799964904785014,1.7158827554044436,-1.1484996795654325,-3.9757522935997542,1.6787529344688892,-2.5621259865825934,0.2651266274517283,2.700585959804691,11.016892989514151,-49.15372364918248,1.4136263070171624,5,1.5050010681152344,0.8600006103515625,2.247499465942383,2.2099990844726562,-1.0900001525878906,2,-0.014014585174783267,-1.218171729782248,34.580001831054695,1.8196536780293793,35.29999923706055,1.0256366366219682,35.049999237060554,-0.014014585174783267 8391,2006-05-18,33.959999084472656,34.380001068115234,33.900001525878906,34.150001525878906,341500.0,-0.008467180015396925,-2.0967956290608387,1.2666700574741874,29.461267352369987,58.37467826740974,1.8842300682633635,1.3674304557947181,0.17755349861487701,0.8262059547641698,38.64816758337311,0.4799995422363281,1.4679023889474792,-1.4775005340576186,-4.195300416898547,1.24029934878331,-2.8364004754780865,-0.11860059263715073,2.6945284471982447,3.7734309959717756,-49.8149147921326,1.3588999414204648,5,1.5200023651123047,1.1500015258789062,1.140000343322754,2.4300003051757812,-0.7199974060058523,3,-0.00559477714461587,-1.029845817486165,34.25,-1.218171729782248,34.580001831054695,1.8196536780293793,35.29999923706055,-0.00559477714461587 8392,2006-05-19,33.77000045776367,34.11999893188477,33.380001068115234,33.900001525878906,477800.0,-0.00559477714461587,1.596502499648604,0.6842073562479923,30.017162871924924,53.53473735132695,1.8169449572125984,1.6831019682813633,0.39253876083904515,1.0087977462638804,38.453708649411695,0.7399978637695384,1.1659918559437727,-1.6924991607666016,-4.3344909454580645,0.9494926239248613,-3.0134950531123366,-0.37150326842086656,2.553983953212189,19.499969482421875,-28.59189406627462,1.3209958923457323,5,1.4500007629394531,1.364999771118164,1.2899999618530273,2.5799999237060547,-0.6100006103515625,4,-0.026946989489984086,-2.0967956290608387,33.959999084472656,-1.029845817486165,34.25,-1.218171729782248,34.580001831054695,-0.026946989489984086 8393,2006-05-22,34.0,34.34000015258789,33.02000045776367,33.279998779296875,482600.0,0.006810765150091935,-1.1290354336764516,-5.5384254232812,26.61870849113562,48.364652596406536,1.261885592920116,1.6005324603981492,0.18813454647275307,0.7796791937022647,38.515760415683836,1.3199996948242188,0.7663410438338758,-1.5039997100830078,-4.01731037595637,1.0093109557903546,-2.760655043019689,-0.24734437714632662,1.9118267429753715,56.6473873726872,14.382123695434302,1.2566553329366825,5,0.8649997711181641,1.135000228881836,1.0600004196166992,2.3500003814697266,-0.25,0,-0.03676470588235292,1.596502499648604,33.77000045776367,-2.0967956290608387,33.959999084472656,-1.029845817486165,34.25,-0.03676470588235292 8394,2006-05-23,33.34999847412109,34.450000762939446,33.200000762939446,33.970001220703125,210200.0,-0.019117691937615144,-1.7173967127195109,-0.8611134658585272,21.03503791135377,42.655903909467355,1.5391704654985858,2.405361435712827,0.8583180403524722,1.428866611552671,38.612634069477075,1.25,0.42261997646716765,-2.174001121521002,-4.606815419244327,0.2588131762023238,-3.3904082703826646,-0.957593972659339,2.0991360632204135,19.999907522361905,-15.091377647915802,1.2164071488616615,5,1.3350009918212962,1.8100013732910227,1.7100019454956126,3.00000190734864,1.1400032043457173,1,-0.006596624170060017,-1.1290354336764516,34.0,1.596502499648604,33.77000045776367,-2.0967956290608387,33.959999084472656,-0.006596624170060017 8395,2006-05-24,33.709999084472656,33.830001831054695,32.919998168945305,33.09999847412109,198400.0,0.010794621493938727,1.1411697124187676,-0.983867593675014,19.2832401249087,37.513719755401134,0.8640011725388632,2.047975273680315,0.5182630076515125,1.0741288013545756,37.34808967095212,0.9100036621093892,0.06729213973285653,-1.7490005493164062,-4.30593874004181,0.8079376414089978,-3.0274696446791083,-0.4705314539537042,1.3504740001363942,51.63395922519438,22.898434050102953,1.2784690953627025,5,0.49500083923339844,1.4500007629394531,1.2750015258789062,2.6400012969970703,0.6200027465820384,2,-0.020172065370627656,-1.7173967127195109,33.34999847412109,-1.1290354336764516,34.0,1.596502499648604,33.77000045776367,-0.020172065370627656 8396,2006-05-25,33.630001068115234,33.959999084472656,33.400001525878906,33.709999084472656,201500.0,-0.002373124251856429,-1.074076167197666,-0.13114415789078568,21.48285995259917,33.042848167418256,0.7063082168658426,2.0669799719623185,0.605437807872292,1.1501959426742232,35.378926599975536,0.55999755859375,-0.30581218936330856,-1.7229986190795898,-4.4020014223509705,0.9560041841917908,-3.0625000207152837,-0.383497217443896,1.0451865316743394,46.405339569813044,18.481438995538902,1.3395014016356912,5,0.5199985504150391,1.529998779296875,1.3549995422363281,2.719999313354492,0.7399978637695384,3,-0.01397565286278668,1.1411697124187676,33.709999084472656,-1.7173967127195109,33.34999847412109,-1.1290354336764516,34.0,-0.01397565286278668 8397,2006-05-26,33.5,33.779998779296875,33.34000015258789,33.59999847412109,200300.0,-0.0038656278318851545,-1.0952406902815621,1.2500119212244594,16.4705961550832,27.69555237565304,0.6630463098223771,2.074965097881943,0.7225550755287884,1.2652513134260772,33.146054287469966,0.4399986267089844,-0.6732996919259051,-1.7079996109008775,-4.461290871717637,1.0452916499158817,-3.0846452413092607,-0.3313539804924943,0.8592535022376069,37.908552137847934,13.525807729942375,1.37664563040838,5,0.33499908447265625,1.6599998474121094,1.4850006103515625,2.8500003814697266,0.6100006103515554,4,-0.007761143926364067,-1.074076167197666,33.630001068115234,1.1411697124187676,33.709999084472656,-1.7173967127195109,33.34999847412109,-0.007761143926364067 8398,2006-05-30,33.259998321533196,33.77000045776367,33.15999984741211,33.400001525878906,170700.0,-0.007164229207964334,-2.5882372740634363,1.4000534065768089,16.216218206562132,24.2978149919901,0.6517844057193471,2.2043079419023215,0.9546779572834296,1.4892389597765074,30.869705239923494,0.6100006103515625,-0.9743405575787776,-1.8060012817382898,-4.65680643673295,1.0448038732563703,-3.23140385923562,-0.38059870424095976,0.8401892207117996,22.22219451931156,0.22074782667505488,1.4254025774973293,5,0.5349998474121094,1.9000015258789134,1.552501678466804,3.0900020599365305,0.6700019836425852,1,-0.0030065688264435675,-1.0952406902815621,33.5,-1.074076167197666,33.630001068115234,1.1411697124187676,33.709999084472656,-0.0030065688264435675 8399,2006-05-31,33.830001831054695,33.84999847412109,33.0,33.0,287100.0,0.01713780932912634,-1.0481845757881987,-5.928448816108303,26.6541096655979,23.026577859059486,-0.040001223154447985,1.4926730980311973,0.39389514792468816,0.912919911662236,28.631967910161165,0.8499984741210866,-1.2098639298463567,-1.0974979400634695,-3.9033028827459546,1.7083070026190157,-2.500400411404712,0.3054045312777731,0.057751623996360024,87.50027509811909,60.871314987890266,1.4029024713412424,5,-0.1450023651123189,1.3299980163574148,0.9824981689453054,2.519998550415032,-0.23000335693360796,2,-0.002364818998657481,-2.5882372740634363,33.259998321533196,-1.0952406902815621,33.5,-1.074076167197666,33.630001068115234,-0.002364818998657481 8400,2006-06-01,34.709999084472656,34.72999954223633,33.75,33.75,303700.0,0.026012332420572326,-1.0416676600783603,1.1566228513650052,41.71220793081569,24.387793478886785,-0.947528334918097,0.47062398001124706,-0.44325430695411683,0.020802478151040305,25.913565244037674,0.9799995422363281,-1.489514325231248,-0.11200065612793253,-2.7731328645761337,2.5491315523202687,-1.4425667603520296,1.2185654480961645,-1.7900009155273509,98.84390386960347,67.46227674476992,1.330566104224099,6,-0.8850002288818359,0.5100002288818359,0.10250091552734375,1.6400012969970703,-0.7399978637695312,3,-0.006338156491172753,-1.0481845757881987,33.830001831054695,-2.5882372740634363,33.259998321533196,-1.0952406902815621,33.5,-0.006338156491172753 8401,2006-06-02,34.889999389648445,34.970001220703125,34.400001525878906,34.790000915527344,167600.0,0.005185834339486162,3.3845770122362744,0.1041651765491336,48.43137474895938,26.433817020779504,-1.0971074640917848,0.10543295739103797,-0.5925836278016519,-0.17422644217051442,22.906608321520572,0.5699996948242188,-1.5506089047950695,0.188999748229989,-2.202184426342619,2.580183922802597,-1.0065923390563185,1.3845918355162965,-1.933801193237322,95.93899586386416,59.88344159761823,1.1955920872863042,6,-0.9449996948242259,0.3299999237060476,0.2475004196166921,1.460000991821282,-0.30999755859375,4,-0.01605037455976266,-1.0416676600783603,34.709999084472656,-1.0481845757881987,33.830001831054695,-2.5882372740634363,33.259998321533196,-0.01605037455976266 8402,2006-06-05,34.029998779296875,34.830001831054695,33.950000762939446,34.650001525878906,199100.0,-0.02464891445675188,-1.256416526468167,-6.200122072174733,38.87916100753394,27.79608952260154,-0.21942217394268226,0.801767696242166,0.2922732449009473,0.6635163715825882,19.498699811097598,0.9399986267089986,-1.544970351248267,-0.5410007476806626,-2.767660431560614,1.6856589361992889,-1.654330589620642,0.5723290942593167,-0.9932484619140709,52.28416959707527,14.90981397095215,1.1133298419399773,6,-0.08499908447265625,1.1900005340576172,1.3800010681152344,2.3200016021728516,0.3800010681152344,0,0.009991189091512531,3.3845770122362744,34.889999389648445,-1.0416676600783603,34.709999084472656,-1.0481845757881987,33.830001831054695,0.009991189091512531 8403,2006-06-06,34.02000045776367,34.299999237060554,33.490001678466804,33.939998626708984,203900.0,-0.00029380904765963223,1.5312447845885522,-0.12903463975881377,44.39999053955798,30.392195370179785,-0.23053125674470465,0.6148916511946823,0.3146289120689403,0.6546452281152284,16.415871251084003,0.80999755859375,-1.459258115876871,-0.40599918365478516,-2.348101648304528,1.5361032809949577,-1.377050415979653,0.5650520486700827,-0.9059201042480538,51.77664089972581,11.35122444129582,0.9710512323248703,6,-0.07500076293945312,1.1999988555908203,1.5,2.3299999237060547,-0.2200012207031179,1,0.0026455070951458826,-1.256416526468167,34.029998779296875,3.3845770122362744,34.889999389648445,-1.0416676600783603,34.709999084472656,0.0026455070951458826 8404,2006-06-07,34.34999847412109,34.509998321533196,33.75,33.860000610351555,291900.0,0.00970011792819081,-1.1408431029110166,6.12483311081442,50.99998474121085,33.916278105324466,-0.45121157246050814,0.10022358590854452,0.014295294535074277,0.3084631534390496,13.016617800676167,0.759998321533196,-1.3537231655220552,0.04449882507323366,-1.5570590214999385,1.6460566716464058,-0.7562800982133524,0.8452777483598197,-1.1616812859179717,58.10790957102617,13.38573568177135,0.800778923286587,6,-0.36499786376952414,0.8700008392334055,1.1700019836425852,2.00000190734864,-0.6099967956542827,2,-0.012227021473137145,1.5312447845885522,34.02000045776367,-1.256416526468167,34.029998779296875,3.3845770122362744,34.889999389648445,-0.012227021473137145 8405,2006-06-08,34.889999389648445,35.0,33.810001373291016,34.0,507200.0,0.01572055136870487,1.1441404907553783,1.8163332035811746,58.85714576357885,38.068976528766655,-0.9009739200310065,-0.5805945321158035,-0.5001156468010421,-0.2455443904374235,9.881596343434381,1.1899986267089844,-1.2295275249241655,0.6549997329711985,-0.6786061550998923,1.9886056210422893,-0.011803211064346897,1.321802677006744,-1.6304148401453276,92.71518326988173,41.044696829925314,0.6668029440355449,6,-0.8899993896484446,0.3299999237060476,0.642500877380364,1.460000991821282,-1.2299995422363352,3,-0.03697337168512793,-1.1408431029110166,34.34999847412109,1.5312447845885522,34.02000045776367,-1.256416526468167,34.029998779296875,-0.03697337168512793 8406,2006-06-09,35.110000610351555,35.33000183105469,34.740001678466804,34.810001373291016,245700.0,0.006305566768464388,-1.6818272456933343,0.33707802561419886,62.68938915022587,43.204397972671394,-0.9934291188995559,-0.8861984353458823,-0.7082065838028484,-0.4785748467779669,8.081287427048874,0.5900001525878835,-0.9859438693861264,0.9005008697509709,-0.33768931371267286,2.1386910532146146,0.281405778019149,1.5195959614827927,-1.7459911338186274,88.04341290984625,30.969145178921067,0.6190950917318222,6,-0.9449996948242116,0.10999870300293679,0.5024995803833079,1.2399997711181712,-1.0400009155273366,4,-0.03246936399403888,1.1441404907553783,34.889999389648445,-1.1408431029110166,34.34999847412109,1.5312447845885522,34.02000045776367,-0.03246936399403888 8407,2006-06-12,34.65999984741211,35.09999847412109,34.59999847412109,35.0,354600.0,-0.012816882800246177,-1.1738993423834403,-1.1333367241839973,55.999994451353245,47.62481755542597,-0.4040705055822258,-0.4921461226408539,-0.24805527817586892,-0.045470022870858884,7.020591740942217,0.5100021362304688,-0.7573122709448228,0.47000007629394247,-0.7239497495066232,1.663949902094508,-0.1269748366063439,1.0669749891942288,-1.1387109825174377,63.58685173475402,6.191788962917741,0.5969749129002832,6,-0.4949989318847656,0.5599994659423828,1.077500343322754,1.6900005340576172,0.259998321533196,0,-0.0023080789587305306,-1.6818272456933343,35.110000610351555,1.1441404907553783,34.889999389648445,-1.1408431029110166,34.34999847412109,-0.0023080789587305306 8408,2006-06-13,33.75,34.810001373291016,33.459999084472656,34.490001678466804,325000.0,-0.02625504476105922,-1.0454525750583041,2.176474548126893,53.47223417993978,50.604609168130615,0.6512293646038572,0.3117619255921653,0.6675329520284095,0.8332291855773803,6.23253954747357,1.3500022888183594,-0.5701990596932731,-0.36249980926513814,-1.449511937068607,0.7245123185383306,-0.906005873166869,0.1810062546365927,1.5800018310546875,15.508047571448971,-44.69154029647453,0.5435060639017328,6,0.6450004577636719,1.239999771118164,1.385000228881836,2.6000003814697266,1.1100006103515554,1,0.01955555103443296,-1.1738993423834403,34.65999984741211,-1.6818272456933343,35.110000610351555,1.1441404907553783,34.889999389648445,0.01955555103443296 8409,2006-06-14,33.52000045776367,33.900001525878906,33.330001831054695,33.580001831054695,353000.0,-0.006814801251446734,-1.5909157902950846,0.08108275296799121,48.312623528750144,51.33798867901222,0.9304807872988832,0.48304295296421174,0.8925040023537179,1.035222659584882,5.927630241248068,0.5699996948242116,-0.34170868964150714,-0.5394992828369141,-1.6338767972300943,0.5548782315562661,-1.0866880400335077,0.007689474359679593,1.7726013183593778,9.499931335448897,-49.64404239824753,0.5471887571965913,6,0.8100013732910156,1.4699993133544922,1.7799997329711914,2.8299999237060547,1.3800010681152344,2,0.008353185425808318,-1.0454525750583041,33.75,-1.1738993423834403,34.65999984741211,-1.6818272456933343,35.110000610351555,0.008353185425808318 8410,2006-06-15,33.77000045776367,33.860000610351555,32.950000762939446,33.52000045776367,363500.0,0.007458233788361968,3.2325544259329657,-4.16657130141727,51.20689065504894,51.64637933524439,0.5957713522166443,0.20578973812676082,0.6354411183188375,0.7639745446227266,5.925536508798904,0.9099998474121094,-0.06972313075248593,-0.2654993057251005,-1.3633339871679766,0.8323353757177756,-0.8144166464465386,0.28341803499633755,1.4440973205566436,34.453753227665395,-25.215081244380066,0.5489173407214374,6,0.37000083923339844,1.0449981689453125,1.875,2.5799999237060547,2.1800003051757812,3,-0.0008883262922778634,-1.5909157902950846,33.52000045776367,-1.0454525750583041,33.75,-1.1738993423834403,34.65999984741211,-0.0008883262922778634 8411,2006-06-16,33.77000045776367,33.900001525878906,33.400001525878906,33.779998779296875,600900.0,0.0,2.9999389657750584,-0.0399932861328125,52.380955584694654,53.14657873270669,0.46957258555850956,0.20113814178546363,0.6317788039126242,0.7354851301806775,6.017404184865338,0.5,0.10890798684866354,-0.2559993743896456,-1.359856654147194,0.8478579053679027,-0.8079280142684198,0.29592926548912857,1.3082514996337906,38.13956129160497,-23.278746333008577,0.5519286398787756,6,0.37000083923339844,0.8649978637695312,2.0174999237060547,2.5799999237060547,2.229999542236328,4,-0.003257347019853918,3.2325544259329657,33.77000045776367,-1.5909157902950846,33.52000045776367,-1.0454525750583041,33.75,-0.003257347019853918 8412,2006-06-19,32.860000610351555,33.630001068115234,32.5,33.59999847412109,223900.0,-0.026946989489984086,1.8249918937991831,74.01220908050362,46.84544399404812,53.4182957832056,1.33672584412043,1.0956416605946373,1.539716994647648,1.6184403126894935,7.040765432692305,1.2700004577636719,0.10471574841960773,-1.1204992294311609,-2.3379592917861984,0.0969608329238767,-1.7292292606086832,-0.5117691982536385,2.0905562753784253,15.584432741642457,-48.693757776303016,0.6087300311775199,6,1.0550003051757884,1.135000228881843,2.9149999618530344,3.489999771118171,3.2000007629394602,0,0.03682285642111305,2.9999389657750584,33.77000045776367,3.2325544259329657,33.77000045776367,-1.5909157902950846,33.52000045776367,0.03682285642111305 8413,2006-06-20,32.75,33.11999893188477,32.459999084472656,32.72999954223633,269400.0,-0.0033475535090801145,-1.3571365317675201,-0.02702772365016032,40.81630667066295,52.28677599758917,1.3942522848295837,1.1670279701129331,1.6537499318200304,1.699683641011248,7.802183599053164,0.6599998474121165,0.029154525665489928,-1.1679998397827163,-2.5038313266140264,0.16783164704859388,-1.8359155831983713,-0.5000840963670612,2.0045123348715848,20.138918323231465,-39.4998293833584,0.6679157434156541,6,1.1450004577636719,1.1700000762939453,2.8600006103515625,3.6000003814697266,2.8699989318847727,1,0.06625948607466592,1.8249918937991831,32.860000610351555,2.9999389657750584,33.77000045776367,3.2325544259329657,33.77000045776367,0.06625948607466592 8414,2006-06-21,33.130001068115234,33.34999847412109,32.610000610351555,32.610000610351555,230700.0,0.011603086049320144,-1.8461431243809514,25.999427808506937,35.316006480729754,49.67109385505038,0.9197130234569215,0.8112957365945164,1.2929185469735032,1.286615850676199,8.620053006294082,0.7399978637695312,0.09045129039940747,-0.7769989013671861,-2.1359469415473953,0.5819491388130231,-1.4564729214572907,-0.09752488127708148,1.395059941716454,46.52783664646293,-7.814983229062577,0.6794740200901056,6,0.7649993896484375,0.7649993896484375,2.434999465942383,3.219999313354492,2.770000457763672,2,0.052218517550888244,-1.3571365317675201,32.75,1.8249918937991831,32.860000610351555,2.9999389657750584,33.77000045776367,0.052218517550888244 8415,2006-06-22,33.029998779296875,33.150001525878906,32.759998321533196,32.90999984741211,153900.0,-0.0030184813037812397,1.1666578364575009,0.23076697355389775,32.452834534362395,46.311476675509994,0.8136967226242646,0.9040955009851217,1.4248635889018715,1.3641305755201998,9.160858669499989,0.39000320434571023,0.10560075984930961,-0.843001174926755,-2.255666863669042,0.5696645138155318,-1.5493340192978948,-0.13666833055561511,1.2885560379989087,39.5832450303056,-9.105588298383417,0.706332844371142,6,0.75,0.8650016784667969,2.4400014877319336,3.3200016021728516,2.8000030517578125,3,0.05661528355108936,-1.8461431243809514,33.130001068115234,-1.3571365317675201,32.75,1.8249918937991831,32.860000610351555,0.05661528355108936 8416,2006-06-23,33.15999984741211,33.419998168945305,32.779998779296875,32.81999969482422,173900.0,0.003935848408105791,-2.047601747486365,2.833359824522364,40.481419433572114,44.587190562423196,0.42242116877268643,0.7769103226330287,1.3283297148594073,1.2076988129576733,9.75644868142012,0.6399993896484304,0.05417391495132051,-0.68950004577637,-2.134454336803664,0.7554542452509239,-1.4119771912900134,0.03297709973727336,0.9726993966013637,59.829023602176655,11.115999627843458,0.7224771455136463,6,0.47500038146972656,0.7350006103515625,2.272500991821289,3.190000534057617,3.0699996948242188,4,0.08413754307496113,1.1666578364575009,33.029998779296875,-1.8461431243809514,33.130001068115234,-1.3571365317675201,32.75,0.08413754307496113 8417,2006-06-26,33.240001678466804,33.52000045776367,33.0,33.0,157800.0,0.002412600465103276,-3.333306842565366,0.7058869728147052,41.594853455008895,43.267481592986435,0.13388983826618528,0.7129865406603741,1.2882504645428412,1.1011438142865586,10.258644485278298,0.5200004577636719,-0.09786975695691069,-0.5964982986450096,-2.05926059052198,0.8662639932319607,-1.3278794445834947,0.13488284729347555,0.7254275495925882,73.58505504313189,24.216111720366555,0.7313811459384856,6,-0.06000137329102273,0.6549987792968679,2.0549993515014577,3.1099987030029226,3.1799964904785085,0,0.08303243628658263,-2.047601747486365,33.15999984741211,1.1666578364575009,33.029998779296875,-1.8461431243809514,33.130001068115234,0.08303243628658263 8418,2006-06-27,33.15999984741211,33.830001831054695,32.990001678466804,33.130001068115234,183300.0,-0.002406793833181986,-4.4193985036426975,0.12499403957720365,36.44651833700475,41.94902546057028,0.1356655508758564,0.8275410787720787,1.404199849102774,1.1602445209210615,10.405304966119017,0.8400001525878906,-0.3110611644287147,-0.6715002059936523,-2.1432158188188666,0.8002154068315619,-1.407358012406256,0.06435760041895122,-0.7000007629394531,45.08185956925237,-3.050232067341639,0.7358578064126058,6,0.020000457763671875,0.7350006103515625,2.017500877380371,3.190000534057617,3.1599998474121094,1,0.08745481119491716,-3.333306842565366,33.240001678466804,-2.047601747486365,33.15999984741211,1.1666578364575009,33.029998779296875,0.08745481119491716 8419,2006-06-28,33.75,33.90999984741211,33.06999969482422,33.25,252000.0,0.017792525793209224,1.0487816224564799,16.66734486266531,37.16219815417174,40.38850407158393,-0.4674338280699146,0.24373658373095708,0.8329210500185553,0.5567133664517314,10.322757178319995,0.8400001525878906,-0.4508766563964173,-0.07749996185302876,-1.5496675376473377,1.3946676139412801,-0.8135837497501797,0.6585838260441221,-1.262600860595704,86.08698825074809,41.793519911682196,0.7360837878971531,6,-0.5650005340576172,0.14500045776367188,1.25,2.6000003814697266,2.3899993896484375,2,0.055407375759548794,-4.4193985036426975,33.15999984741211,-3.333306842565366,33.240001678466804,-2.047601747486365,33.15999984741211,0.055407375759548794 8420,2006-06-29,34.490001678466804,34.529998779296875,33.810001373291016,33.950000762939446,170000.0,0.021925975658275698,1.3225905690096476,1.080001831054716,43.7500240340801,39.429511677071204,-1.2231947722253125,-0.5413469542506206,0.12449411906433028,-0.19967919406027335,10.636379214808814,0.779998779296875,-0.4961812532756653,0.673501586914071,-0.7739827203150895,2.1209858941432316,-0.05024056670050925,1.3972437405286513,-1.9456985107421971,97.7144513811388,56.51968421162537,0.7237421536145805,6,-0.9950027465820384,-0.5950012207031321,0.4324979782104421,1.8599987030029226,1.4599990844726491,3,0.04088140848924371,1.0487816224564799,33.75,-4.4193985036426975,33.15999984741211,-3.333306842565366,33.240001678466804,0.04088140848924371 8421,2006-06-30,34.330001831054695,34.700000762939446,34.27000045776367,34.43000030517578,253700.0,-0.004639021154701828,-2.9090719933415916,-0.18518204552195883,46.466837932879535,39.38744433694136,-1.0900336375419712,-0.4484437565374222,0.32743327422947033,-0.05604932793466588,10.756642018261203,0.43000030517577414,-0.491822857606401,0.5415016174316492,-0.8386474838677103,1.9216507187310086,-0.1485729332180341,1.2315761680813324,-1.6665569266357494,78.36262397772816,38.34793357533101,0.6900745506496809,6,-0.7500019073486399,-0.43500137329102273,0.3524980545043874,2.019998550415032,1.589996337890618,4,0.043693560151316424,1.3225905690096476,34.490001678466804,1.0487816224564799,33.75,-4.4193985036426975,33.15999984741211,0.043693560151316424 8422,2006-07-03,34.36999893188477,34.36999893188477,33.59999847412109,33.740001678466804,81200.0,0.001165077153998162,1.4444565546473354,-6.300068665598983,58.1578659417417,41.314284255950106,-0.9982934184298813,-0.4866117071859861,0.32882414864829457,-0.08871858643453123,11.488007425201777,0.7700004577636861,-0.5258010723833451,0.5644987106323285,-0.8363952911854042,1.9653927124500612,-0.13594829027653788,1.2649457115411948,-1.5436295587841897,80.70163697447565,36.03434000231683,0.7004470009088671,7,-0.714998245239272,-0.47499847412110086,0.2850008010864187,1.9800014495849538,1.0499992370605398,0,0.05411698190732395,-2.9090719933415916,34.330001831054695,1.3225905690096476,34.490001678466804,1.0487816224564799,33.75,0.05411698190732395 8423,2006-07-05,34.110000610351555,34.150001525878906,33.610000610351555,34.150001525878906,187300.0,-0.007564688088832594,25.999427808506937,-0.06349379352105275,57.70234050754306,43.801654703373806,-0.5867995550187999,-0.2313884950103997,0.6312664385071045,0.16359798061566977,11.728775119897064,0.7599983215332173,-0.5764743678704392,0.3000003814697223,-1.1043686774383517,1.7043694403777963,-0.4021841479843147,1.0021849109237593,-1.1337407260638628,63.80369533928535,14.081218522787289,0.7021845294540363,7,-0.3800010681152344,-0.21500015258788352,0.3874988555908274,2.239999771118171,1.2900009155273509,2,0.06772200285134944,1.4444565546473354,34.36999893188477,-2.9090719933415916,34.330001831054695,1.3225905690096476,34.490001678466804,0.06772200285134944 8424,2006-07-06,33.93000030517578,34.110000610351555,33.56999969482422,33.990001678466804,253800.0,-0.0052770537072681645,2.600015258827991,1.4999999999999112,52.12765417794924,45.98774577488345,-0.3144535894539544,-0.08903140510776097,0.8595864544344565,0.33095977004241206,12.27404995244005,0.5400009155273366,-0.5197079669084772,0.14099998474121378,-1.241764686415081,1.5237646558975086,-0.5503823508369337,0.8323823203193612,-0.8158411505959506,31.85843097936372,-18.9777076128961,0.6913823355781479,7,-0.1900005340576172,-0.034999847412109375,0.5474987030029297,2.4200000762939453,1.3299980163574219,3,0.07043912078255588,25.999427808506937,34.110000610351555,1.4444565546473354,34.36999893188477,-2.9090719933415916,34.330001831054695,0.07043912078255588 8425,2006-07-07,33.59999847412109,34.200000762939446,33.490001678466804,33.700000762939446,158800.0,-0.009725960155808067,-3.4375514096683033,1.6666666666664693,47.921740095563045,46.81444807066022,0.1172340329372048,0.14690338528127,1.1686595551358678,0.655377101990247,12.731760622584936,0.709999084472642,-0.4119965700233834,-0.1245018005371179,-1.407795160315004,1.1587915592407683,-0.766148480426061,0.5171448793518252,-0.3589719908724902,9.090651147246358,-41.56071254864604,0.6416466798889428,7,0.24500274658203836,0.29500198364258523,0.8225011825561594,2.75000190734864,1.470001220703132,4,0.07559526877608858,2.600015258827991,33.93000030517578,25.999427808506937,34.110000610351555,1.4444565546473354,34.36999893188477,0.07559526877608858 8426,2006-07-10,33.970001220703125,34.009998321533196,33.400001525878906,33.47999954223633,142900.0,0.011011987005505874,1.1403551040349365,-4.899904634751096,65.633764374918,49.48543817287235,-0.14056924804830828,-0.3297929383746663,0.7577399216364711,0.28300240482234074,12.878774434581814,0.6099967956542898,-0.28332714138119286,0.3025009155273466,-0.8118247836544086,1.4168266147091018,-0.25466193406352744,0.8596637651182206,-0.6122567950792615,58.76301228178454,3.524069292599421,0.5571628495908767,7,-0.125,-0.07500076293945312,0.5524978637695312,2.3799991607666016,1.4399986267089844,0,0.05828670800958369,-3.4375514096683033,33.59999847412109,2.600015258827991,33.93000030517578,25.999427808506937,34.110000610351555,0.05828670800958369 8427,2006-07-11,34.580001831054695,34.580001831054695,33.65999984741211,33.799999237060554,176600.0,0.017957038222883526,1.3589716001623868,1.5918365758149022,72.59255561437166,53.50166453702422,-0.6040207268351523,-0.997222192472826,0.09211236927831834,-0.33175494080762036,13.165459686359867,0.9200019836425852,-0.10347084865592393,0.916501426696783,-0.1833035404708454,2.0163063938644115,0.3665989431129688,1.4664039102805972,-1.1800003051757884,100.0,38.655515252969636,0.5499024835838131,7,-0.6950016021728587,-0.6850013732910227,0.0024976730346608633,1.769998550415032,0.31999969482421164,1,0.03875061500682819,1.1403551040349365,33.970001220703125,-3.4375514096683033,33.59999847412109,2.600015258827991,33.93000030517578,0.03875061500682819 8428,2006-07-12,34.40999984741211,34.540000915527344,34.209999084472656,34.34999847412109,148400.0,-0.004916193598634044,1.062488824251672,0.07692458172962623,66.66660043948335,56.77993145761441,-0.266035998185167,-0.8171343520376197,0.21303654068231026,-0.17361407057019562,13.187199051768218,0.37000274658203836,0.013709881771234222,0.7134994506835923,-0.4357301618542522,1.8627290632214368,0.13888464441466652,1.2881142569525181,-1.0099983215332031,85.59305595965422,21.450102942405508,0.5746148062689239,7,-0.3599987030029297,-0.5149993896484375,0.1724996566772461,1.9400005340576172,0.700000762939446,2,0.02935188392943755,1.3589716001623868,34.580001831054695,1.1403551040349365,33.970001220703125,-3.4375514096683033,33.59999847412109,0.02935188392943755 8429,2006-07-13,33.799999237060554,34.52000045776367,33.700000762939446,34.049999237060554,178600.0,-0.01772742264041105,-2.644467803736535,-4.16657130141727,58.85055979458558,58.45776876433724,0.39314640834950154,-0.19508341737618196,0.7497402396856714,0.4211772365030413,13.099556531431118,0.8199996948242259,0.11434753553918853,0.08949890136719318,-1.0574972810484269,1.2364950837828133,-0.48399918984061685,0.6629969925750032,-0.2959977722168077,33.898102350241246,-31.973772964124876,0.573498091207811,7,0.2500019073486257,0.0950012207031179,0.7825002670288015,2.5500011444091726,1.3199996948242188,3,0.047337346891535015,1.062488824251672,34.40999984741211,1.3589716001623868,34.580001831054695,1.1403551040349365,33.970001220703125,0.047337346891535015 8430,2006-07-14,33.740001678466804,34.060001373291016,33.200000762939446,33.900001525878906,290100.0,-0.0017750757381073123,2.5833392938035247,0.6399993896484091,56.77571217973971,59.60319923621059,0.37500408983006395,-0.14487641408562268,0.7271401045326158,0.4667395413160378,12.850671531889985,0.8600006103515696,0.25476510623232684,0.031001281738291198,-1.115745716479033,1.1777482799556154,-0.5423722173703709,0.6043747808469533,0.959999084472642,39.130470838321166,-26.3695489889702,0.5733734991086638,7,0.14999961853026633,0.1549987792968679,0.8624982833862234,2.6099987030029226,1.4299964904785014,4,0.0450502835640485,-2.644467803736535,33.799999237060554,1.062488824251672,34.40999984741211,1.3589716001623868,34.580001831054695,0.0450502835640485 8431,2006-07-17,33.65999984741211,33.740001678466804,33.299999237060554,33.450000762939446,212600.0,-0.0023711270620876412,1.3783739200361995,-1.3124955296474812,54.906513318442826,59.241937833621826,0.3910997576548638,-0.07751218301918072,0.7061149926090025,0.5280219254008145,12.64360871097181,0.44000244140625,0.3542433820943245,-0.043500518798829546,-1.190070805835255,1.1030697682375958,-0.6167856623170422,0.5297846247193831,1.0100009155273355,33.333241190958795,-29.857546400507232,0.5732851435182141,7,0.23000144958496094,0.2350006103515625,0.9499998092651367,2.690000534057617,1.75,0,0.041889478722636264,2.5833392938035247,33.740001678466804,-2.644467803736535,33.799999237060554,1.062488824251672,34.40999984741211,0.041889478722636264 8432,2006-07-18,34.06999969482422,34.09999847412109,33.529998779296875,33.799999237060554,129500.0,0.012180625349694774,2.4545643705134745,1.2857220708446093,59.86983702735234,59.4827707802673,-0.07367825069059819,-0.41340975369316624,0.21969127573986214,0.1123543826111586,11.382439832230041,0.5699996948242116,0.3778247456448298,0.30599937438964986,-0.7792205926714146,1.3912193414507144,-0.2366106091408824,0.8486093579201821,0.5706010681152236,64.92528603109281,-0.5331848039656393,0.5426099835305324,7,-0.17999839782714844,-0.29000091552734375,0.6225004196166992,2.280000686645508,0.720001220703125,1,0.03933079438188125,1.3783739200361995,33.65999984741211,2.5833392938035247,33.740001678466804,-2.644467803736535,33.799999237060554,0.03933079438188125 8433,2006-07-19,34.919998168945305,35.20000076293945,33.959999084472656,34.02000045776367,286100.0,0.02494859059978838,-1.4313747489593736,3.3333192048489573,62.01229475451991,60.58106417766405,-0.8903224121979676,-1.1515420545191546,-0.7077786095942997,-0.7470489017182373,10.189466045472608,1.2400016784667969,0.41592441507099664,1.0474979400634723,-0.044749965435876504,2.139745845562821,0.5013739873137979,1.5936218928131467,-1.7199974060058594,85.99987030029266,22.194433830148938,0.5461239527496744,7,-0.7199974060058523,-1.0899982452392507,-0.22749805450438743,1.4300022125244212,-0.08999633789061079,2,-0.0005726415840474619,2.4545643705134745,34.06999969482422,1.3783739200361995,33.65999984741211,2.5833392938035247,33.740001678466804,-0.0005726415840474619 8434,2006-07-20,34.860000610351555,35.09999847412109,34.720001220703125,34.84999847412109,179100.0,-0.0017181432342429082,-1.8148294667835594,0.011113512963645931,54.415263164123786,61.302566740837456,-0.7649765653873004,-1.0069170639601523,-0.7223888693049005,-0.7028083436723662,9.272690493418455,0.37999725341796164,0.39112678454525707,0.9010004043579016,-0.21736147497401248,2.0193622836898157,0.3418194646919446,1.4601813440238587,-1.6199998474121102,82.99999237060517,22.513725927785572,0.5591809396659564,7,-0.6599998474121023,-1.0300006866455007,-0.16750049591063743,0.2500000000000071,0.09000015258789062,3,0.007171543190557683,-1.4313747489593736,34.919998168945305,2.4545643705134745,34.06999969482422,1.3783739200361995,33.65999984741211,0.007171543190557683 8435,2006-07-21,34.900001525878906,35.09999847412109,34.610000610351555,34.860000610351555,181400.0,0.0011474731734648635,1.2272892788403902,3.9992372234942266,57.00245377842497,60.343532230116004,-0.6718293977258227,-0.9482565138978032,-0.8232416264052134,-0.745081217193686,8.248081165435927,0.48999786376953125,0.3889191667308154,0.8475011825561509,-0.2564226765685902,1.951425041680892,0.2955392529937768,1.399463112118525,-1.62080076293946,84.21057915088916,24.912115374069117,0.5519619295623706,7,-0.7000007629394531,-1.0700016021728516,-0.24000072479248047,0.20999908447265625,-0.40999984741210227,4,0.0063036503262825505,-1.8148294667835594,34.860000610351555,-1.4313747489593736,34.919998168945305,2.4545643705134745,34.06999969482422,0.0063036503262825505 8436,2006-07-24,35.95000076293945,35.959999084472656,34.939998626708984,35.049999237060554,232700.0,0.030085936709256522,1.2173967127195529,22.49952317375131,65.55119351922198,59.561158663988266,-1.5772990666135414,-1.8746321441129652,-1.9012244591326848,-1.7949422201712508,7.917083096062165,1.05999755859375,0.4572574240045242,1.758000373840332,0.4438408134047265,3.0721599342759376,1.1009205936225257,2.4150801540581384,-2.632384000000009,99.58854649063595,41.221260277427774,0.6570797802178039,7,-1.3700008392333984,-1.7400016784667969,-1.4725008010864258,-0.8400001525878906,-1.0499992370605469,0,-0.02169687280780941,1.2272892788403902,34.900001525878906,-1.8148294667835594,34.860000610351555,-1.4313747489593736,34.919998168945305,-0.02169687280780941 8437,2006-07-25,36.0,36.29999923706055,35.72999954223633,35.95000076293945,254700.0,0.0013907993323909462,-1.3265213972643264,0.0555546136565935,69.40450024360783,59.86536975333543,-1.5697665837474517,-1.7995196862148788,-1.9608276522915133,-1.8406789950608982,7.8357756934066405,0.5699996948242188,0.5832428982791598,1.6699996948242202,0.20568707181253387,3.1343123178359065,0.9378433833183735,2.402156006330067,-2.5766879441992288,87.17952061974155,28.28129301106562,0.7321563115058448,7,-1.25,-1.6200008392333984,-1.6125001907348633,-0.8899993896484375,-1.1500015258789134,1,-0.016388893127441406,1.2173967127195529,35.95000076293945,1.2272892788403902,34.900001525878906,-1.8148294667835594,34.860000610351555,-0.016388893127441406 8438,2006-07-26,36.060001373291016,36.22000122070313,35.459999084472656,35.810001373291016,294100.0,0.001666704813639397,1.6666755899398602,5.0000762951094835,72.42104586868604,61.373201539346596,-1.532232047243788,-1.7192683606351906,-2.0379932535256557,-1.8945886819432118,8.064370539536567,0.7600021362304759,0.6150284993437936,1.585000991821289,0.03658879271731763,3.1334131909252605,0.8107948922693069,2.3592070913732712,-2.464088086614659,85.79893143245391,22.510402307620993,0.7742060995519846,7,-1.3100013732910156,-1.680002212524414,-2.1050004959106445,-1.0500011444091797,-1.25,2,-0.035219090665491115,-1.3265213972643264,36.0,1.2173967127195529,35.95000076293945,1.2272892788403902,34.900001525878906,-0.035219090665491115 8439,2006-07-27,35.61999893188477,36.61999893188477,35.4900016784668,35.970001220703125,250600.0,-0.012201952985285924,-2.7049284896846526,-1.400009155273409,70.78187879163696,62.92944227400184,-0.9017406119809692,-1.19316114169348,-1.5974105765058013,-1.44827685590041,8.561853809976396,1.1299972534179759,0.5501447048665611,1.0514986038208107,-0.5378778335973422,2.6408750412389637,0.25681038511173426,1.8461868225298872,-1.861840488185365,50.24871467369163,-19.073619694213384,0.7946882187090756,7,-0.6599998474121094,-1.0049991607666087,-1.7124986648559641,-0.6299991607666087,-0.4799995422363281,3,-0.022178470649052207,1.6666755899398602,36.060001373291016,-1.3265213972643264,36.0,1.2173967127195529,35.95000076293945,-0.022178470649052207 8440,2006-07-28,35.900001525878906,36.20000076293945,35.400001525878906,35.400001525878906,245800.0,0.007860825446108999,-2.1999969482421875,-1.4285620865167972,70.2305930449414,64.63211779916836,-0.942208943515972,-1.4357242453646535,-1.8629287440870428,-1.720597159998249,9.50231940321352,0.7999992370605469,0.540788365983893,1.2610012054443374,-0.4352104470301654,2.95721285791884,0.41289537920708597,2.1091070316815888,-1.9128958431246659,57.14301933233703,-12.956707626529877,0.8481058262372525,7,-0.8250026702880859,-1.2100028991699219,-2.0050010681152344,-0.9100017547607422,-0.7600021362304616,4,-0.026462415670223338,-2.7049284896846526,35.61999893188477,1.6666755899398602,36.060001373291016,-1.3265213972643264,36.0,-0.026462415670223338 8441,2006-07-31,35.83000183105469,35.95000076293945,35.560001373291016,35.709999084472656,205100.0,-0.0019498521406401403,1.166659602424448,0.2400054931640625,64.7754019858053,65.1771805723298,-0.5945465637930454,-1.3150075535580967,-1.7696103612907308,-1.6370170497077652,10.275369792239427,0.3899993896484375,0.6152465895490948,1.1160015106201158,-0.6537377439960252,2.8857407652362568,0.23113188331204526,2.0008711379281863,-1.6322646883700074,35.24600159467172,-29.78800857020888,0.8848696273080693,7,-0.5400028228759766,-1.1300029754638672,-1.992502212524414,-0.8400020599365234,-1.1700019836425781,0,-0.037398830145369266,-2.1999969482421875,35.900001525878906,-2.7049284896846526,35.61999893188477,1.6666755899398602,36.060001373291016,-0.037398830145369266 8442,2006-08-01,36.22999954223633,36.34000015258789,35.47999954223633,35.58000183105469,124400.0,0.01116376474295766,-1.0235253990835775,5.4165236187933115,70.40358821104353,66.10954651194353,-0.73301056847491,-1.6532783932021573,-2.1350354345807148,-2.0097934908984882,11.183515988126778,0.8600006103515625,0.7298122272449419,1.4229991912841768,-0.462336320443832,3.3083347030121857,0.480331435420176,2.3656669471481777,-1.8384814564156429,68.03276894454568,5.368036853395381,0.9426677558640038,8,-0.6149997711181641,-1.4249992370605398,-2.464999198913574,-1.239999771118164,-1.7299995422363281,1,-0.03670985462770793,1.166659602424448,35.83000183105469,-2.1999969482421875,35.900001525878906,-2.7049284896846526,35.61999893188477,-0.03670985462770793 8443,2006-08-02,36.41999816894531,36.86000061035156,36.20000076293945,36.29999923706055,193700.0,0.005244234863637898,-3.12505215473565,0.18461439143626793,82.42575262425862,69.22182311862518,-0.7686945080133825,-1.7511256321345243,-2.2949555169514397,-2.1724670602963556,12.309879604020285,0.6599998474121094,0.882868380675454,1.4974979400634751,-0.4883984555690972,3.4833943356960475,0.5045497422471854,2.490446137879765,-1.8502016154395022,69.8628275808011,3.412278857756604,0.992948197816287,8,-0.68499755859375,-1.4949970245361328,-2.882497787475586,-1.4299983978271484,-2.039997100830078,2,-0.0431081761053721,-1.0235253990835775,36.22999954223633,1.166659602424448,35.83000183105469,-2.1999969482421875,35.900001525878906,-0.0431081761053721 8444,2006-08-03,36.31999969482422,36.560001373291016,36.099998474121094,36.22000122070313,104800.0,-0.0027457023379633405,-1.7058678335016269,0.833328035095468,81.61763812155985,71.95684360119571,-0.4915024843825222,-1.541950403665389,-2.144465637166604,-2.0446491995701166,13.382595646255707,0.4600028991699219,0.9904746471815571,1.2779994964599624,-0.7437412934229144,3.299740286342839,0.26712910151852043,2.2888698914014043,-1.521182735633836,63.013612729600496,-6.60801004096291,1.0108703949414386,8,-0.4200000762939453,-1.3549995422363281,-2.782499313354492,-1.3299999237060547,-2.0200004577636648,3,-0.041574844003877676,-3.12505215473565,36.41999816894531,-1.0235253990835775,36.22999954223633,1.166659602424448,35.83000183105469,-0.041574844003877676 8445,2006-08-04,36.13999938964844,36.68999862670898,35.810001373291016,36.349998474121094,109300.0,-0.004955955580622784,-1.0229935456713741,-2.1000228885329943,79.66509120145736,73.52505445477742,-0.1308736817299092,-1.2246934849719011,-1.9266301934650585,-1.8399888695476037,14.46942908714804,0.8799972534179616,1.0258885337611119,0.9709991455078111,-0.9874628273467962,2.9294611183624184,-0.008231840919492583,1.9502301319351147,-1.1350640653419362,47.82603888223928,-25.295849093293093,0.9792309864273033,8,-0.009998321533203125,-1.1099987030029297,-2.59999942779541,-1.1499996185302734,-1.7399978637695312,4,-0.027670172022372097,-1.7058678335016269,36.31999969482422,-3.12505215473565,36.41999816894531,-1.0235253990835775,36.22999954223633,-0.027670172022372097 8446,2006-08-07,35.95000076293945,36.25,35.84000015258789,35.959999084472656,115500.0,-0.005257294685052094,-2.5652231602341895,0.04761126248864669,73.73741557804783,74.00648949193743,0.06607325345243709,-0.9262414597822115,-1.6976451805379966,-1.6322522308637843,15.488607007320853,0.4099998474121094,1.1198937735346064,0.6820005416870103,-1.2206467228869045,2.584647806260925,-0.2693230905999471,1.6333241739739677,-0.7595589100284457,34.058033110440924,-38.444152577360406,0.951323632286958,8,0.18000030517578125,-0.9200000762939453,-2.2550010681152344,-0.9600009918212891,-1.220001220703125,0,-0.022531331185006054,-1.0229935456713741,36.13999938964844,-1.7058678335016269,36.31999969482422,-3.12505215473565,36.41999816894531,-0.022531331185006054 8447,2006-08-08,35.91999816894531,36.25,35.75,36.099998474121094,253200.0,-0.0008345644883843706,1.0833187634109513,18.003052270125906,65.92356997419627,73.28454772588302,0.09335102447801802,-0.8334329775639162,-1.6240100540838256,-1.5937669233001728,16.665984160837343,0.5,1.2084862474469418,0.5849981307983398,-1.3099978527112626,2.4799941143079423,-0.36249986095646136,1.532496122553141,-0.5626004402902467,15.31514193415355,-53.187869181441904,0.9474979917548014,8,0.21000289916992188,-0.8899974822998047,-2.182497978210449,-0.9299983978271484,-1.1999969482421875,1,-0.03507790606243788,-2.5652231602341895,35.95000076293945,-1.0229935456713741,36.13999938964844,-1.7058678335016269,36.31999969482422,-0.03507790606243788 8448,2006-08-09,35.41999816894531,36.060001373291016,35.38999938964844,35.599998474121094,216800.0,-0.013919822535856219,-4.583399561305909,1.0,57.821190952139546,71.84447129927219,0.5509585524962901,-0.2676071338510866,-1.077550801834846,-1.084113779974487,17.682104579702177,0.6700019836425781,1.1474988858147697,0.03449821472167969,-1.8098610916422189,1.8788575210855782,-0.8876814384602696,0.956677867903629,1.44000244140625,2.307599761728013,-61.702927735246405,0.9221796531819498,8,0.7050018310546875,-0.3899974822998047,-1.6449975967407227,-0.42999839782714844,-0.34999847412109375,2,-0.02597397562126147,1.0833187634109513,35.91999816894531,-2.5652231602341895,35.95000076293945,-1.0229935456713741,36.13999938964844,-0.02597397562126147 8449,2006-08-10,35.400001525878906,35.75,35.169998168945305,35.43000030517578,191100.0,-0.000564557992663528,-1.367327873446851,0.16665960242444794,57.02247672604457,70.37690281939476,0.5995118455416772,-0.12816753406548287,-1.0287451082870263,-1.049213145063419,18.556078833066742,0.5800018310546946,1.0588388565550346,-0.06549854278564737,-1.7523697260469362,1.6213726404756414,-0.9089341344162918,0.777937048844997,1.4305990600585972,15.131795241167062,-44.40998303009729,0.8434355916306431,8,0.6149978637695312,-0.37000083923339844,-1.5875015258789062,-0.4100017547607422,-0.39000320434571023,3,-0.028813571011233052,-4.583399561305909,35.41999816894531,1.0833187634109513,35.91999816894531,-2.5652231602341895,35.95000076293945,-0.028813571011233052 8450,2006-08-11,35.2599983215332,35.349998474121094,34.709999084472656,35.15999984741211,204600.0,-0.003954892607655802,3.571444141689373,-3.3334181078331637,36.98109350753287,67.28864632180893,0.7142996380553086,0.1386577539814411,-0.8893350047366937,-0.8834723858362779,18.573149310638353,0.69000244140625,0.9413478338137367,-0.2815015792846651,-1.7658518806204668,1.2028487220511366,-1.0236767299525695,0.4606735713832393,1.5041781677246107,35.71421494072361,-17.986881064801594,0.7421751506679021,8,0.5250015258789062,-0.2299976348876953,-1.4424982070922852,-0.26999855041503906,-0.039997100830078125,4,-0.02722629410581623,-1.367327873446851,35.400001525878906,-4.583399561305909,35.41999816894531,1.0833187634109513,35.91999816894531,-0.02722629410581623 8451,2006-08-14,35.06999969482422,35.529998779296875,34.830001831054695,35.25,213900.0,-0.005388503566460812,-1.1212156241691664,-1.8000305180437934,33.33333333333326,63.16972911317446,0.8774253405542893,0.46346846902936534,-0.7079523435550925,-0.6760843236414331,18.679846143104108,0.6999969482421804,0.8537548139291999,-0.5420001983642564,-1.7601541205294353,0.6761537238009225,-1.1510771594468494,0.06707676271833662,1.5709261501464837,23.376649112464147,-25.011914750539336,0.6090769610825909,8,0.7150001525878906,-0.03999900817871094,-1.1999988555908203,-0.07999992370605469,-0.40000152587891336,0,-0.01910459580198387,3.571444141689373,35.2599983215332,-1.367327873446851,35.400001525878906,-4.583399561305909,35.41999816894531,-0.01910459580198387 8452,2006-08-15,35.40999984741211,35.54999923706055,35.110000610351555,35.130001068115234,152400.0,0.009694900357757108,-1.7499940395297604,-1.5555461365659307,39.413654877966906,58.39060714136428,0.4569266744068585,0.2413807645500583,-1.025070640914798,-0.9947850193541612,19.379614369715593,0.4799995422363281,0.7546520321808785,-0.2690000534057617,-1.255410828542388,0.7174107217308645,-0.7622054409740784,0.22420533416255495,1.115070391928711,51.851820455219766,7.85687228860764,0.4932053875683148,8,0.28999900817871094,-0.37999916076660156,-1.539999008178711,-0.4200000762939453,-1.0999984741210938,1,-0.019203623499181588,-1.1212156241691664,35.06999969482422,3.571444141689373,35.2599983215332,-1.367327873446851,35.400001525878906,-0.019203623499181588 8453,2006-08-16,34.900001525878906,35.040000915527344,34.689998626708984,35.040000915527344,173100.0,-0.01440266375969712,4.000054495912806,-0.5,38.5350569957879,53.603653682945165,0.8142680293042375,0.7903245249120019,-0.4973225898205129,-0.4726235038655915,19.512549810104964,0.720001220703125,0.6856366408770924,-0.777998542785646,-1.767683700386911,0.21168661481561912,-1.272841121586275,-0.28315596398501697,1.5161644441698243,19.811568594285877,-22.42600755179056,0.49484257880063126,8,0.7899971008300781,0.12999916076660156,-1.0100011825561523,0.08999824523925781,-1.0900001525878906,2,-0.0051576016420030735,-1.7499940395297604,35.40999984741211,-1.1212156241691664,35.06999969482422,3.571444141689373,35.2599983215332,-0.0051576016420030735 8454,2006-08-17,35.110000610351555,35.139999389648445,34.669998168945305,34.669998168945305,156800.0,0.006017165481122744,-1.13635733111395,-3.1428882833787464,37.13350232361624,48.877921585407265,0.4633016285184439,0.6324406898036088,-0.6974042260643856,-0.6625681873543314,19.598251173231894,0.4700012207031392,0.5490371343756308,-0.5804994583129925,-1.5322722804916964,0.3712733638657113,-1.056385869402348,-0.10461304722363707,1.1680719722299955,50.00021674389934,9.249526728004476,0.4758864110893535,8,0.34999847412110086,-0.07999992370604758,-1.1374998092651296,-0.12000083923339133,-0.9099998474121094,3,-0.001139302615550064,4.000054495912806,34.900001525878906,-1.7499940395297604,35.40999984741211,-1.1212156241691664,35.06999969482422,-0.001139302615550064 8455,2006-08-18,35.11999893188477,35.22999954223633,34.900001525878906,35.009998321533196,145000.0,0.00028477132894910717,-1.000023119783599,0.2500000000000323,38.2058954364168,44.92997490300381,0.32788061888834363,0.6743430044338226,-0.7145729486086481,-0.6576792049140181,19.899577749941596,0.3299980163574219,0.3364810638769029,-0.581501007080071,-1.4992847571993053,0.3362827430391633,-1.0403928821396917,-0.12260913202045032,0.997266209333155,51.13638826635345,9.289133390000714,0.4588918750596173,8,0.3400001525878835,-0.08999824523926492,-1.147498130798347,-0.12999916076660867,-1.0999984741211009,4,-0.003132135925314916,-1.13635733111395,35.110000610351555,4.000054495912806,34.900001525878906,-1.7499940395297604,35.40999984741211,-0.003132135925314916 8456,2006-08-21,35.169998168945305,35.31999969482422,34.860000610351555,34.860000610351555,225800.0,0.0014236685245210268,-1.9677594014570257,2.8181439866829483,30.07510386475836,40.946812001955166,0.173888637118651,0.5933321916857821,-0.778401811307738,-0.7006521806712342,19.300003868342078,0.45999908447266336,0.12025662446246344,-0.4925016403198299,-1.4318602766809931,0.44685699604133333,-0.9621809585004115,-0.022822322139248286,0.8025402750453594,56.818112854213254,17.527891357199586,0.46967931818058156,8,0.19500160217285867,-0.08999824523925071,-1.2774972915649343,-0.17999839782714133,-1.039997100830071,0,0.001421753038417073,-1.000023119783599,35.11999893188477,-1.13635733111395,35.110000610351555,4.000054495912806,34.900001525878906,0.001421753038417073 8457,2006-08-22,35.40999984741211,35.540000915527344,34.84999847412109,34.84999847412109,69700.0,0.006824045805004397,-1.4642883904060227,1.8064702697381603,31.365312094863654,38.00726990670229,-0.1632294855452585,0.32344609069739505,-1.015222322772388,-0.9305639772819205,18.457345335159065,0.6900024414062571,-0.08441627685774478,-0.2229999542236314,-1.154757706747212,0.7087577982999491,-0.6888788304854216,0.24287892203815886,0.4322845690740209,85.05739566616694,47.584057227440994,0.46587887626179103,8,-0.20000076293945312,-0.21500015258789062,-1.5174989700317383,-0.4200000762939453,-1.4099998474121094,1,-0.02089809888889016,-1.9677594014570257,35.169998168945305,-1.000023119783599,35.11999893188477,-1.13635733111395,35.110000610351555,-0.02089809888889016 8458,2006-08-23,34.790000915527344,35.400001525878906,34.59999847412109,35.22999954223633,107500.0,-0.01750914810947335,1.0512830544864296,-0.7857099066082557,26.31577704186961,34.595414386238396,0.4000789828223006,0.8890009193254969,-0.36984457358940404,-0.301103900967604,17.83989195053099,0.8100013732910227,-0.26551109228414305,-0.779498863220212,-1.7605285200754466,0.20153079363502258,-1.2700136916478257,-0.28898403479259827,0.9350548762047026,20.212973183560113,-13.450140207875624,0.4905148284276166,8,0.28499794006347656,0.6199989318847656,-0.9550008773803711,0.1999988555908203,-1.1800003051757884,2,-0.01379705460203351,-1.4642883904060227,35.40999984741211,-1.9677594014570257,35.169998168945305,-1.000023119783599,35.11999893188477,-0.01379705460203351 8459,2006-08-24,34.830001831054695,34.93000030517578,34.43000030517578,34.790000915527344,105500.0,0.0011497819624803896,3.1667037543313095,-0.09091145539826312,28.80260337965312,33.686693260918425,0.3025355299748469,0.8292994366396513,-0.37606389435451604,-0.33530680446671823,16.763947583469204,0.5,-0.4008080894098782,-0.6999980926513629,-1.7346191440969818,0.33462295879425596,-1.217308618374176,-0.18268756692854993,0.7600470825640357,36.036153687539304,3.992521643198117,0.5173105257228098,8,0.15999794006346946,0.8149986267089773,-0.8150014877319407,0.15999794006346946,-1.1600036621093892,3,-0.029285110655786428,1.0512830544864296,34.790000915527344,-1.4642883904060227,35.40999984741211,-1.9677594014570257,35.169998168945305,-0.029285110655786428 8460,2006-08-25,34.950000762939446,35.060001373291016,34.56999969482422,34.689998626708984,63100.0,0.0034452749232347646,1.0416593817054756,6.499904634749765,33.44369020581688,33.698955135638826,0.14967947738639253,0.6687677045373945,-0.46824981037514846,-0.4511461704974167,15.78066355036156,0.4900016784667969,-0.476670959658108,-0.5324991226196332,-1.5827087446875225,0.5177104994482562,-1.0576039336535743,-0.007394311585692037,0.47764134549726833,46.84686232730708,14.436006433660836,0.5251048110339444,8,0.03999900817871804,0.6949996948242259,-0.9350004196166921,-0.19000053405761008,-1.450000762939446,4,-0.021459226999367975,3.1667037543313095,34.830001831054695,1.0512830544864296,34.790000915527344,-1.4642883904060227,35.40999984741211,-0.021459226999367975 8461,2006-08-28,34.490001678466804,34.90999984741211,34.25,34.700000762939446,338200.0,-0.013161633030933095,1.095246745382985,-0.8076821502978048,29.27537193372362,32.57247925294513,0.5797172304809877,1.0785266820171202,0.014790504546930094,0.012136232432858662,14.851126080979004,0.700000762939446,-0.5644939269134284,-0.9254981994628864,-2.050663100346817,0.19966670142104448,-1.4880806499048518,-0.36291574902092094,0.7979705775133823,18.604768072485662,-15.308935066326775,0.562582450441965,8,0.4049987792968679,1.0649986267089773,-0.4750013351440501,0.26999855041503196,-0.3300018310546946,0,-0.013627173030744455,1.0416593817054756,34.950000762939446,3.1667037543313095,34.830001831054695,1.0512830544864296,34.790000915527344,-0.013627173030744455 8462,2006-08-29,34.900001525878906,34.950000762939446,34.330001831054695,34.65999984741211,272300.0,0.011887498621609982,2.647050903746324,-1.142870118074555,42.26193855145645,32.98657720357497,0.10031551073026179,0.5942451155829644,-0.3375923148281217,-0.38609530094367983,13.44444464406804,0.6199989318847514,-0.5626180036806119,-0.44899845123291016,-1.5277272712600336,0.6297303687942133,-0.9883628612464719,0.09036595878065157,0.22189516914445306,56.521796819541834,17.841368721521135,0.5393644100135618,8,-0.005001068115234375,0.654998779296875,-0.5050020217895508,-0.31500244140625,-0.5900001525878906,1,-0.022063049401092605,1.095246745382985,34.490001678466804,1.0416593817054756,34.950000762939446,3.1667037543313095,34.830001831054695,-0.022063049401092605 8463,2006-08-30,34.84999847412109,35.080001831054695,34.650001525878906,34.779998779296875,121500.0,-0.0014327521367224483,-1.6061082468268528,0.29166335532064114,41.8878591329944,33.51483907128365,0.15922379638612227,0.5487306678363737,-0.2258191455619567,-0.32082278931152786,11.391880540647549,0.43000030517578836,-0.5334037631246247,-0.420501518249516,-1.3944879863264248,0.5534849498273928,-0.9074947522879668,0.06649171578893487,-0.5999984741210866,72.28881331004541,29.36436263315207,0.4869932340384535,8,0.04500198364258523,0.7050018310546946,-0.28499889373778586,-0.44499969482421164,-0.769996643066392,2,-0.0243902011861572,2.647050903746324,34.900001525878906,1.095246745382985,34.490001678466804,1.0416593817054756,34.950000762939446,-0.0243902011861572 8464,2006-08-31,34.810001373291016,34.959999084472656,34.709999084472656,34.860000610351555,224400.0,-0.0011476930439400235,1.0000305180437934,-0.7142779291552843,43.161126648207606,34.06542031703818,0.1700761115450291,0.49519088978145476,-0.1354935754688924,-0.2603646029096538,9.408175912653563,0.25,-0.549623940446125,-0.38499870300292827,-1.2437236324502408,0.4737262264443842,-0.814361167726581,0.044363761720724426,-0.5434013366699233,67.46989613015845,22.65712778488941,0.4293624647236557,8,0.08499908447265625,0.7449989318847656,-0.24500179290771484,-0.43000221252441406,-0.6200027465820312,3,-0.0344728731858136,-1.6061082468268528,34.84999847412109,2.647050903746324,34.900001525878906,1.095246745382985,34.490001678466804,-0.0344728731858136 8465,2006-09-01,35.139999389648445,35.38999938964844,34.700000762939446,34.700000762939446,152200.0,0.009479977114009275,-2.1363671830973017,-8.800106813154812,51.020405893553146,36.39267609801538,-0.17521188636511198,0.09110513575005541,-0.40706698687380793,-0.5610687131202141,8.031004119417272,0.6899986267089915,-0.5161412145602426,-0.005000686645502128,-0.7395168925430298,0.7295155192520255,-0.3722587895942695,0.36225741630326525,-0.8571313171386805,78.07016369744812,29.284052036726848,0.36725810294876515,9,-0.24499893188477273,0.41500091552733664,-0.35249996185303445,-0.6000003814697337,-0.9500007629394602,4,-0.041832704787586716,1.0000305180437934,34.810001373291016,-1.6061082468268528,34.84999847412109,2.647050903746324,34.900001525878906,-0.041832704787586716 8466,2006-09-05,35.139999389648445,35.31999969482422,34.810001373291016,34.950000762939446,101400.0,0.0,-1.170217601272655,0.4318164084513331,45.631049982531444,37.97775808553403,-0.20105812759214103,0.028786334173666717,-0.35162875730734555,-0.5317967597360465,6.579408251212109,0.5099983215332031,-0.49267836715670654,0.03549938201904723,-0.5939340406681382,0.6649328047062326,-0.27921732932454546,0.3502160933626399,-0.812846064453133,76.41504001842627,26.85937810278235,0.31471671134359275,9,-0.3149986267089915,0.41500091552733664,-0.25750064849854226,-0.6000003814697337,-0.7599983215332102,1,-0.04667044445457669,-2.1363671830973017,35.139999389648445,1.0000305180437934,34.810001373291016,-1.6061082468268528,34.84999847412109,-0.04667044445457669 8467,2006-09-06,34.65999984741211,34.759998321533196,34.279998779296875,34.75,257100.0,-0.013659634336184223,7.727518640542008,-0.473688437368206,46.07839592898664,40.173604628547025,0.1803294158123805,0.43168257978761204,0.17679530135967525,-0.022624166712816418,5.096670279977297,0.8600006103515696,-0.4870102089789725,-0.381500244140625,-0.9116539283909546,0.1486534401097046,-0.6465770862657934,-0.11642340201545665,0.7299995422363281,34.23431163653859,-18.295446857686798,0.26507684212516597,9,0.15999984741210938,0.8950004577636719,0.33499908447265625,-0.12000083923339844,-0.1100006103515554,2,-0.01442585118872508,-1.170217601272655,35.139999389648445,-2.1363671830973017,35.139999389648445,1.0000305180437934,34.810001373291016,-0.01442585118872508 8468,2006-09-07,34.5,34.669998168945305,34.400001525878906,34.459999084472656,130100.0,-0.004616267977971655,-2.37504172428583,-0.44445386343406945,39.86708100353345,41.4029910312004,0.32951901305491305,0.5472840642348444,0.3869379543420379,0.16399846996046108,4.178135728516391,0.26999664306639914,-0.46904535995445684,-0.49550018310547017,-1.046612099413366,0.05561173320242574,-0.7710561412594146,-0.21994422495152577,0.8677993774414077,19.8199188947694,-31.66538225430002,0.2755559581539467,9,0.31999969482421875,1.0550003051757812,0.7100000381469727,0.03999900817871094,0.029998779296875,3,-0.005507206571274903,7.727518640542008,34.65999984741211,-1.170217601272655,35.139999389648445,-2.1363671830973017,35.139999389648445,-0.005507206571274903 8469,2006-09-08,34.380001068115234,34.650001525878906,34.34000015258789,34.650001525878906,182200.0,-0.0034782299097033675,1.296302575622713,-6.749856952126645,38.14104131617024,41.92491893235078,0.42350898108333723,0.6186684952515122,0.5376987513847951,0.29789797116085026,3.622331917070172,0.3100013732910156,-0.478720747463214,-0.5644990921020536,-1.145947087326519,0.016948903122411707,-0.8552230897142863,-0.27377509448982096,0.9660422973632805,9.009210255000344,-40.763759350496144,0.29072399761223156,9,0.4399986267089844,1.0899982452392578,0.9499998092651367,0.279998779296875,0.3400001525878906,4,-0.008725981027928653,-2.37504172428583,34.5,7.727518640542008,34.65999984741211,-1.170217601272655,35.139999389648445,-0.008725981027928653 8470,2006-09-11,34.299999237060554,34.459999084472656,34.029998779296875,34.200000762939446,121200.0,-0.002326987451110818,1.0476294277929155,-0.37036409104400636,36.19048311056712,42.69326461866672,0.44880879032989895,0.6567330477160027,0.6243109466283912,0.3933923269034736,3.9584528943433117,0.43000030517578125,-0.41364816802845183,-0.5965009689330998,-1.2248908665054046,0.031888928639205005,-0.9106959177192522,-0.2823060201469474,1.024723236694328,20.93025318926263,-26.796903347575068,0.3141949487861538,9,0.40999984741210227,1.0599994659423757,1.132500648498528,0.3600006103515554,0.40999984741210227,0,-0.0032070149503885537,1.296302575622713,34.380001068115234,-2.37504172428583,34.5,7.727518640542008,34.65999984741211,-0.0032070149503885537 8471,2006-09-12,34.400001525878906,34.56999969482422,34.080001831054695,34.27000045776367,127900.0,0.0029155186892919627,1.0851088006362972,1.3000305180436087,33.22260988805553,41.68889476717772,0.37403073791460173,0.531197305802344,0.5373754111786226,0.3158485326306817,3.9747315838267157,0.48999786376952414,-0.3616479044752907,-0.46299877166747905,-1.1230808782706063,0.19708333493564822,-0.7930398249690427,-0.1329577183659154,0.8729320000976557,50.68533953439811,7.362945750047729,0.3300410533015651,9,0.30999755859375,0.7399978637695312,1.1799993515014648,0.2599983215332031,0.26999664306639914,1,-0.006104735170198716,1.0476294277929155,34.299999237060554,1.296302575622713,34.380001068115234,-2.37504172428583,34.5,-0.006104735170198716 8472,2006-09-13,34.72999954223633,34.810001373291016,34.049999237060554,34.279998779296875,104400.0,0.00959296516627095,1.4917922068176042,3.46151588955075,48.89703252733751,42.46769181099363,0.01942466007400867,0.15562214696259957,0.22325873873909075,0.009018890436195193,3.786087090155193,0.7600021362304616,-0.3295742378873143,-0.09900074005126669,-0.7085692696007939,0.5105677894982605,-0.40378500482603386,0.20578352472350048,0.4932165938730435,89.74338910271771,41.70095941025599,0.3047842647747636,9,-0.020000457763671875,0.4099998474121094,0.850001335144043,-0.06999969482421875,0.0800018310546875,2,-0.010077698783020339,1.0851088006362972,34.400001525878906,1.0476294277929155,34.299999237060554,1.296302575622713,34.380001068115234,-0.010077698783020339 8473,2006-09-14,34.720001220703125,35.27000045776367,34.560001373291016,34.919998168945305,154400.0,-0.0002878871772239444,-1.7307833384685358,-0.44443690925272866,47.9553750464428,43.0003860774642,0.010106448934109835,0.15962808522999694,0.25773146710419326,0.04395940770892537,4.038741536870407,0.7099990844726562,-0.23400707528840314,-0.09999904632568501,-0.7104682578210983,0.5104701651697283,-0.4052336520733917,0.20523555942202165,-0.69000244140625,55.645282856343,5.832810448942524,0.3052346057477068,9,-0.01000213623046875,0.3249988555908203,0.8599996566772461,-0.060001373291015625,0.34999847412109375,3,-0.004896370324468768,1.4917922068176042,34.72999954223633,1.0851088006362972,34.400001525878906,1.0476294277929155,34.299999237060554,-0.004896370324468768 8474,2006-09-15,35.06999969482422,35.11999893188477,34.61999893188477,34.77000045776367,360800.0,0.010080600858746402,1.5000143051965122,-1.5000190737774242,52.05478020377329,43.11531655637756,-0.33428656301833826,-0.20397891589477268,-0.05741814244988319,-0.2752956972223757,4.460967382997573,0.5,-0.213995565538049,0.25199947357177876,-0.35471985588213073,0.8587188030256883,-0.05136019115517598,0.5553591382987335,-1.0200004577636648,83.8709280469084,32.291902461049624,0.3033596647269563,9,-0.3950004577636719,-0.18000030517578125,0.5075006484985352,-0.4099998474121094,-0.29000091552734375,4,-0.015397802116520642,-1.7307833384685358,34.720001220703125,1.4917922068176042,34.72999954223633,1.0851088006362972,34.400001525878906,-0.015397802116520642 8475,2006-09-18,35.009998321533196,35.009998321533196,34.610000610351555,34.900001525878906,170800.0,-0.001710903159770405,6.272897520375484,0.3666569179710608,60.31740745562353,44.74713405338779,-0.32929389216398164,-0.16088996482000795,0.048091955295639366,-0.2174800344299328,4.772415870552441,0.45999908447266336,-0.18909686949822913,0.1974981307983299,-0.39961239940097215,0.7946086609976319,-0.10105713430132113,0.4960533958979809,-0.9355990600585784,78.68837081321689,21.990764938005043,0.29855526509965025,9,-0.3599987030029226,-0.21999931335448508,0.5125017166137766,-0.34999847412108664,-0.259998321533196,0,-0.008283265202320922,1.5000143051965122,35.06999969482422,-1.7307833384685358,34.720001220703125,1.4917922068176042,34.72999954223633,-0.008283265202320922 8476,2006-09-19,35.220001220703125,35.81999969482422,34.799999237060554,34.799999237060554,556200.0,0.005998369301285056,-3.857122096983809,3.8183110802845586,56.89654605425418,45.94915073397307,-0.5886588809378779,-0.3867853735957567,-0.12495179542032986,-0.44028539410416556,5.419200222512384,1.0200004577636648,-0.16094114413843386,0.40500087738037394,-0.19879360661617085,1.0087953613769187,0.10310363538209799,0.7068981193786499,-1.1216899353027259,66.10178988997713,8.994386866811865,0.30189724199827267,9,-0.2950019836425781,-0.2950019836425781,0.1874990463256836,-0.5600013732910156,-0.3800010681152344,1,-0.014480469010622277,6.272897520375484,35.009998321533196,1.5000143051965122,35.06999969482422,-1.7307833384685358,34.720001220703125,-0.014480469010622277 8477,2006-09-20,34.669998168945305,35.38999938964844,34.56999969482422,35.09999847412109,220600.0,-0.015616213307639404,-1.6031849833485299,-1.0238054150280371,46.80850488200141,46.72042005380284,-0.04144701449011734,0.11060695025739875,0.43671618730746786,0.08320831209369572,5.576485189864405,0.8199996948242188,-0.20435056440036448,-0.10800209045410725,-0.6453088334443251,0.4293046525361106,-0.3766554619492126,0.16065128104099813,-0.5028193471679501,8.72991604627238,-44.538044116842656,0.26865337149510854,9,0.2550010681152415,0.2550010681152415,0.7375020980835032,-0.00999832153319602,0.09000015258789062,2,0.0,-3.857122096983809,35.220001220703125,6.272897520375484,35.009998321533196,1.5000143051965122,35.06999969482422,0.0 8478,2006-09-21,34.310001373291016,34.790000915527344,34.189998626708984,34.59000015258789,125700.0,-0.010383525084138756,-1.3076821502978373,0.6511594897180675,42.03821501290197,47.1534393534397,0.32269948540651683,0.45618861151621104,0.8099157358561797,0.4191234636161312,5.91943672548088,0.6000022888183594,-0.2405286636010331,-0.44399890899658345,-1.02049960693234,0.13250178893917308,-0.7322492579644617,-0.15574856002870519,1.5099983215332031,7.362126867854761,-42.28727075961805,0.28825034896787854,9,0.6149978637695312,0.6149978637695312,1.0549983978271484,0.34999847412109375,0.03999710083007102,3,0.014573010200729097,-1.6031849833485299,34.669998168945305,-3.857122096983809,35.220001220703125,6.272897520375484,35.009998321533196,0.014573010200729097 8479,2006-09-22,33.810001373291016,34.040000915527344,33.740001678466804,33.950000762939446,181700.0,-0.014573010200729097,-1.1428610354224014,0.49999999999997463,29.909403858720196,46.45554165879005,0.8195237863229181,0.9231869290958983,1.3372458087768564,0.8839062879076494,6.18491681961615,0.5699996948242116,-0.2589042579093075,-0.8929988861084013,-1.6055945370105178,-0.18040323520628476,-1.2492967115594595,-0.536701060657343,1.977398300170897,3.3653731529416664,-40.92555061879143,0.35629782545105854,9,0.9699993133544922,0.9699993133544922,1.5499982833862305,0.8499984741210938,0.329998016357429,4,0.03726702958753991,-1.3076821502978373,34.310001373291016,-1.6031849833485299,34.669998168945305,-3.857122096983809,35.220001220703125,0.03726702958753991 8480,2006-09-25,34.200000762939446,34.450000762939446,33.43000030517578,33.630001068115234,197200.0,0.011535030281203174,-1.103091080698428,-4.071444141689529,37.29731847457486,46.90828705729219,0.4624829132112822,0.49974043224784026,0.9816060024901319,0.4570872260422547,6.579665243679974,1.0200004577636648,-0.23416327105482537,-0.46549949645996946,-1.2019045498592433,0.2709055569393044,-0.8337020231596028,-0.09729696976033608,1.5055029907226611,32.217600602690105,-7.678960344784059,0.3682025266996358,9,0.424999237060554,0.424999237060554,1.044999122619636,0.45999908447266336,0.30999755859375,0,0.016959005947916106,-1.1428610354224014,33.810001373291016,-1.3076821502978373,34.310001373291016,-1.6031849833485299,34.669998168945305,0.016959005947916106 8481,2006-09-26,34.02000045776367,34.360000610351555,33.84000015258789,33.950000762939446,152200.0,-0.005263166700593458,-2.5861987319459665,0.1228065478979139,40.588248493756204,45.985088831338714,0.6514146408191834,0.677457636241698,1.19716178464909,0.591023435748852,6.689503037610556,0.5200004577636648,-0.1955856042275812,-0.6219997406005859,-1.4101640431778506,0.16616456197667873,-1.0160818918892218,-0.22791758931195005,1.548973088989257,30.10206266227068,-10.07654713199516,0.39408215128863355,9,0.6049995422363281,0.6049995422363281,1.2249994277954102,0.6399993896484375,-0.020000457763671875,1,0.021457952157955873,-1.103091080698428,34.200000762939446,-1.1428610354224014,33.810001373291016,-1.3076821502978373,34.310001373291016,0.021457952157955873 8482,2006-09-27,34.130001068115234,34.22999954223633,33.259998321533196,33.84999847412109,292300.0,0.003233410019736205,3.041675607371939,4.000054495912502,44.47763165536111,45.598672898996305,0.4999264231600904,0.5342015470031924,1.1115104021647824,0.44598839231987597,6.854525815649734,0.9700012207031321,-0.13789305325572343,-0.473499107360837,-1.2835215224437988,0.3365233077221248,-0.8785103149023215,-0.06848789981935255,1.310634084143068,56.8628282067714,13.526153485389713,0.40501120754148107,9,0.40999794006347656,0.40999794006347656,1.092498779296875,0.529998779296875,-0.25,2,0.02080278529894186,-2.5861987319459665,34.02000045776367,-1.103091080698428,34.200000762939446,-1.1428610354224014,33.810001373291016,0.02080278529894186 8483,2006-09-28,34.0,34.380001068115234,33.810001373291016,34.0,143900.0,-0.0038089968955987707,-2.000020077499147,0.0,44.3452296478789,44.7420561705636,0.57781855281943,0.6295343554949824,1.2374499189662984,0.5352129741664555,7.184101702260229,0.5699996948242188,-0.0793887107432596,-0.5610002517700181,-1.4050473528147265,0.28304684927469026,-0.9830238022923723,-0.13897670124766393,1.2661842058002932,62.184887418577816,13.906790613780288,0.42202355052235396,9,0.5399990081787109,0.5399990081787109,1.2024993896484375,0.6599998474121094,0.06999969482421875,3,0.022352891809799935,3.041675607371939,34.130001068115234,-2.5861987319459665,34.02000045776367,-1.103091080698428,34.200000762939446,0.022352891809799935 8484,2006-09-29,33.610000610351555,34.490001678466804,33.549999237060554,33.97999954223633,178600.0,-0.011470570283777737,-2.836731516298155,-100.0,40.5994788315597,42.55117521233427,0.8257769210941959,0.9750125932745206,1.6207063864898004,0.8843088205381804,7.673750785626725,0.94000244140625,-0.11502372057271515,-0.8909996032714886,-1.8262026304401786,0.04420342389720133,-1.3586011168558372,-0.4233980896871401,1.495688724707371,28.455392974773115,-22.320265804237668,0.46760151358434515,9,0.9299983978271555,0.9299983978271555,1.6324987411499094,1.049999237060554,0.9300003051757884,4,0.022017192809619335,-2.000020077499147,34.0,3.041675607371939,34.130001068115234,-2.5861987319459665,34.02000045776367,0.022017192809619335 8485,2006-10-02,33.669998168945305,33.900001525878906,33.400001525878906,33.450000762939446,134400.0,0.0017851103095567478,-2.1250402336533547,-0.5945893002587701,39.94484973444214,40.66765339902182,0.6210176376936545,0.8424314830514206,1.5532345118380206,0.7906862144878914,7.698699266526941,0.5,-0.1502268409416061,-0.7575019836425838,-1.7121109260593954,0.1971069587742278,-1.2348064548509896,-0.280197512434178,1.2880358850315616,33.3332299542854,-16.732852913471987,0.47730447120840525,10,0.6550006866455149,0.8700008392334055,1.6475019454956126,0.990001678466804,0.6100006103515696,0,0.013959050973059828,-2.836731516298155,33.610000610351555,-2.000020077499147,34.0,3.041675607371939,34.130001068115234,0.013959050973059828 8486,2006-10-03,33.5,33.810001373291016,33.40999984741211,33.59999847412109,81000.0,-0.00504895094120017,-1.85716621253406,-0.4545438782056517,32.27665040746933,39.0530029018516,0.5826472381706722,0.9309981151490945,1.679779074385408,0.9365871027985264,7.724995994335786,0.40000152587890625,-0.2375715219426553,-0.8455001831054716,-1.8238654229247615,0.13286505671381832,-1.33468280301512,-0.3563175631958231,1.3221911953813716,19.51227832947765,-24.48007209057913,0.48918261990964607,10,0.5249996185302734,1.039999008178711,1.817500114440918,1.1599998474121094,1.4099998474121094,1,0.030149203627856558,-2.1250402336533547,33.669998168945305,-2.836731516298155,33.610000610351555,-2.000020077499147,34.0,0.030149203627856558 8487,2006-10-04,34.15999984741211,34.169998168945305,33.380001068115234,33.400001525878906,159500.0,0.019701487982451082,1.0256466687207664,-7.600099183642868,43.20386506708591,39.1825195745387,-0.1757899169904249,0.2441358679551584,0.9814870857748872,0.26518447121353006,7.859804875896257,0.789997100830071,-0.33912854161065553,-0.16050033569335653,-1.1305457402199508,0.8095450688332377,-0.6455230379566572,0.32452236656994415,0.5372159180614062,70.27012165784545,26.605391050742803,0.4850227022632977,10,-0.2849998474121094,0.37999916076660156,1.0650005340576172,0.5,0.5699996948242188,2,-0.004683836303477906,-1.85716621253406,33.5,-2.1250402336533547,33.669998168945305,-2.836731516298155,33.610000610351555,-0.004683836303477906 8488,2006-10-05,34.310001373291016,34.450000762939446,33.86999893188477,33.86999893188477,98900.0,0.004391145390777007,-1.636357331113906,0.5789518594180473,40.306148763386716,40.33771345283498,-0.36407814983940057,0.08344874939031399,0.7922126289954008,0.10054486221937964,8.054521274677631,0.5800018310546733,-0.4509248980780072,-0.0009988784790024852,-0.9673570423673468,0.9653592854093418,-0.4841779604231746,0.48218020346516965,0.2722369966672744,83.7837652072302,43.33748252522332,0.4831790819441717,10,-0.4350013732910156,0.2299976348876953,0.9149990081787109,0.34999847412109375,0.7099990844726562,3,-0.012532797667286544,1.0256466687207664,34.15999984741211,-1.85716621253406,33.5,-2.1250402336533547,33.669998168945305,-0.012532797667286544 8489,2006-10-06,34.080001831054695,34.220001220703125,33.72999954223633,34.02000045776367,115700.0,-0.006703571350345827,1.8823615209415565,0.13636600083231132,38.63085017380669,40.48588364163852,-0.10253386422976263,0.3054830003834681,0.9936416667855426,0.32591658217321395,8.061283004410905,0.5800018310546875,-0.5051050748341197,-0.21599845886229474,-1.1871483643535754,0.7551514466289859,-0.7015734116079386,0.26957649388334914,0.3964573350295879,65.42065070910718,28.580242961679666,0.4855749527456404,10,-0.2050018310546946,0.45999717712401633,1.144998550415032,0.5799980163574148,1.1199989318847585,4,-0.000293489897097432,-1.636357331113906,34.310001373291016,1.0256466687207664,34.15999984741211,-1.85716621253406,33.5,-0.000293489897097432 8490,2006-10-09,34.189998626708984,34.209999084472656,33.84000015258789,33.900001525878906,146700.0,0.0032276053328745835,1.2424312483382847,4.833174391251256,37.09268007262267,40.09748715040146,-0.2392593451483549,0.19691882523366644,0.8467367756179414,0.21715379598634854,7.511660409804548,0.3699989318847656,-0.5141693753883416,-0.10050163269043111,-1.0728014580373042,0.871798192656442,-0.5866515453638712,0.385648279983009,0.26000213623046164,75.70072800131248,40.80350886002005,0.486149912673437,10,-0.3149986267089844,0.35000038146972656,1.0350017547607422,0.470001220703125,1.44000244140625,0,0.010236978732866664,1.8823615209415565,34.080001831054695,-1.636357331113906,34.310001373291016,1.0256466687207664,34.15999984741211,0.010236978732866664 8491,2006-10-10,34.189998626708984,34.220001220703125,33.799999237060554,34.049999237060554,59400.0,0.0,3.1999237078008065,0.48276134226066664,43.02324420890849,39.93588854524006,-0.23759480296225632,0.1901271797420847,0.8113243597667434,0.22303082110946804,7.153138573370628,0.420001983642571,-0.4330430684535571,-0.09000148773193217,-1.0618578778361325,0.8818549023722682,-0.5759296827840359,0.39592670732017154,0.16480194091796108,75.70072800131248,35.9447023267725,0.4859281950521016,10,-0.25499725341796875,0.35000038146972656,1.0350017547607422,0.5450019836425781,1.2299995422363281,1,0.0026323532086247603,1.2424312483382847,34.189998626708984,1.8823615209415565,34.080001831054695,-1.636357331113906,34.310001373291016,0.0026323532086247603 8492,2006-10-11,34.380001068115234,34.59999847412109,33.900001525878906,33.900001525878906,158500.0,0.005557252092365461,-1.9166567325497006,3.428583106267204,51.070332823928794,40.68312223146782,-0.4340504296185017,-0.028923632016102374,0.5744921255239248,0.043103660803524235,7.516422143780985,0.6999969482421804,-0.3978001624287799,0.11750087738037251,-0.8325987033628905,1.0676004581236356,-0.35754891299126257,0.5925506677520076,-1.1200027465820384,74.71291079297629,29.584509972105337,0.4750497903716331,10,-0.3900012969970703,0.15999794006347656,0.8099994659423828,0.42999839782714844,1.0,2,0.015415903514570006,3.1999237078008065,34.189998626708984,1.2424312483382847,34.189998626708984,1.8823615209415565,34.080001831054695,0.015415903514570006 8493,2006-10-12,34.549999237060554,34.59999847412109,34.200000762939446,34.52000045776367,222500.0,0.004944681898308101,5.153940958977138,0.06249751647078068,62.58501989095677,43.125960126956386,-0.5786811426511491,-0.22378449112558485,0.35254886769869387,-0.11940084663559247,7.551787093496606,0.3999977111816406,-0.3618131128116744,0.295999145507821,-0.6398007924911369,1.231799083506779,-0.17190082349166147,0.7638991145073035,-1.2632009124755967,94.25295420165463,42.03075125472871,0.46789996899948,10,-0.5599994659423899,-0.010000228881843043,0.637500762939446,0.27000045776366477,0.8699989318847585,3,0.005209849758337937,-1.9166567325497006,34.380001068115234,3.1999237078008065,34.189998626708984,1.2424312483382847,34.189998626708984,0.005209849758337937 8494,2006-10-13,34.529998779296875,34.700000762939446,34.360000610351555,34.360000610351555,315000.0,-0.0005788844632512724,-3.0000448792744163,5.6668362156652226,56.42020516276331,44.95655517454763,-0.4631613069694467,-0.259624933291029,0.3225245772289469,-0.08156828088674928,7.651901232671474,0.3400001525878906,-0.34952798198615653,0.30299873352051065,-0.562165335186549,1.1681628022275703,-0.12958330083301917,0.7355807678740405,-1.216936451721196,81.1109227313191,25.269439094364742,0.4325820343535315,10,-0.48999786376953125,0.010000228881835938,0.657501220703125,0.3950023651123047,0.5500030517578196,4,0.014190608044868602,5.153940958977138,34.549999237060554,-1.9166567325497006,34.380001068115234,3.1999237078008065,34.189998626708984,0.014190608044868602 8495,2006-10-16,34.720001220703125,34.860000610351555,34.34999847412109,34.34999847412109,172700.0,0.005502532526012516,-1.7567478400724759,2.1765101875953192,63.56591668872194,48.43314031690903,-0.5459723014214575,-0.49799989614284357,0.08947666625337547,-0.2582009075835856,7.878514962349012,0.5100021362304688,-0.3203630627236578,0.5075010299682603,-0.31086397097857343,1.325866030915094,0.09831852949483988,0.9166835304416807,-1.3514613557128925,86.7925275215661,26.551120911706477,0.409182500473417,10,-0.6000003814697266,-0.18000221252441406,0.42499828338623047,0.2049999237060547,0.049999237060546875,0,0.01382487112212738,-3.0000448792744163,34.529998779296875,5.153940958977138,34.549999237060554,-1.9166567325497006,34.380001068115234,0.01382487112212738 8496,2006-10-17,34.709999084472656,34.880001068115234,34.59999847412109,34.59999847412109,133800.0,-0.0002880799504265674,-4.0909280066578155,0.29729674000454986,61.69351055271589,50.48754537086792,-0.38697643989826247,-0.5567075751479251,0.06155476362000911,-0.2334740453537023,6.802377421813302,0.28000259399414773,-0.23746125766101756,0.5229990005493192,-0.18791113073387322,1.2339091318325117,0.16754393490772657,0.8784540661909119,-1.251971574760745,82.65285070902799,21.07593712396016,0.35545506564159535,10,-0.404998779296875,-0.1700000762939453,0.3249998092651367,0.2550010681152344,0.15000152587889914,1,0.026505387724257812,-1.7567478400724759,34.720001220703125,-3.0000448792744163,34.529998779296875,5.153940958977138,34.549999237060554,0.026505387724257812 8497,2006-10-18,34.669998168945305,34.97999954223633,34.43000030517578,34.509998321533196,278200.0,-0.0011524320536570043,-2.437539488585716,1.454535996670734,64.01670167463638,53.122051249895655,-0.2984048637250254,-0.5446301295619307,0.06335213588054245,-0.17675577248406427,6.0257982878325365,0.5499992370605469,-0.14933161054153743,0.4829980850219684,-0.22791204626122408,1.1939082163051609,0.1275430193803757,0.8384531506635611,-1.0982127745611265,60.25617199420893,-1.1924553667835198,0.35545506564159535,10,-0.31499862670897727,-0.12999916076659446,0.2550010681152415,0.3600025177002024,0.4700012207031392,2,0.021632536475637787,-4.0909280066578155,34.709999084472656,-1.7567478400724759,34.720001220703125,-3.0000448792744163,34.529998779296875,0.021632536475637787 8498,2006-10-19,34.810001373291016,34.990001678466804,34.56999969482422,34.56999969482422,161100.0,0.0040381658996195835,-2.499992052769669,1.5000119209403238,78.03735902129996,57.50055223295047,-0.40233408654975733,-0.6801242870812132,-0.097896476018974,-0.29522564727692924,5.975904564365191,0.42000198364258523,-0.0037142958327294195,0.5980012893676729,-0.1644213119821316,1.3604238907174775,0.2167899886927671,0.9792125900425788,-1.0973945641216218,71.87509313179068,5.994736736240867,0.3812113006749039,10,-0.41500091552733664,-0.2700023651123047,0.11499786376953125,0.2199993133544922,-0.5500030517578196,3,0.016374595585668894,-2.437539488585716,34.669998168945305,-4.0909280066578155,34.709999084472656,-1.7567478400724759,34.720001220703125,0.016374595585668894 8499,2006-10-20,35.06999969482422,35.110000610351555,34.669998168945305,34.86999893188477,82800.0,0.007469069556908847,2.1428454653207956,0.833330684256507,79.9145118010884,62.258533536113326,-0.5667307970949409,-0.8863292849758437,-0.37591238597298826,-0.5410614818955963,6.515959636873447,0.44000244140625,0.06660388563562236,0.7949996948242202,-0.03297178191883887,1.6229711715672792,0.38101395645269065,1.2089854331957497,-1.2041055013391357,94.73673643527675,23.717428861523203,0.4139857383715293,10,-0.6149997711181641,-0.5300006866455078,-0.19250011444091797,-0.03999900817871094,-0.32999801635741477,4,0.0099799964974836,-2.499992052769669,34.810001373291016,-2.437539488585716,34.669998168945305,-4.0909280066578155,34.709999084472656,0.0099799964974836 8500,2006-10-23,34.779998779296875,34.97999954223633,34.65999984741211,34.86999893188477,201600.0,-0.008269202111517049,1.064505014458869,-0.4499990463293731,76.01616434787448,65.92441355155398,-0.20588845130722433,-0.5804061800220097,-0.10315696622897974,-0.2524916872863372,6.700882934671395,0.4099998474121094,0.1363844050178642,0.4759988784790039,-0.38103132261116457,1.3330290795691724,0.04748377793391967,0.9045139790240881,-0.7399296874504842,51.470340742071016,-24.987571946411492,0.4285151005450832,10,-0.2749977111816406,-0.23999977111816406,0.0025005340576171875,0.2500019073486328,0.5300025939941406,0,0.00862573497088226,2.1428454653207956,35.06999969482422,-2.499992052769669,34.810001373291016,-2.437539488585716,34.669998168945305,0.00862573497088226 8501,2006-10-24,34.75,34.799999237060554,34.360000610351555,34.580001831054695,208500.0,-0.0008625296247777303,2.25928960976568,-1.8888653414145984,66.12017301579016,67.59661801731636,-0.09845309773996291,-0.5195512135438634,-0.08498267517970959,-0.22698709101074144,6.629000184330803,0.4399986267089986,0.23930277261209199,0.4095001220703125,-0.45870966033316307,1.277709904473788,-0.024604769131421733,0.8436050132720467,-0.5601404955628837,51.999918619792616,-24.198040406774147,0.4341048912017362,10,-0.09499931335449929,-0.21000099182128906,-0.030000686645507812,0.2800006866455078,0.9599990844726562,1,0.0005755527414006423,1.064505014458869,34.779998779296875,2.1428454653207956,35.06999969482422,-2.499992052769669,34.810001373291016,0.0005755527414006423 8502,2006-10-25,34.84000015258789,35.18000030517578,34.450000762939446,34.61999893188477,270700.0,0.0025899324485723074,-1.6071525885558176,1.2941387667175421,64.97168079035151,67.86180256169355,-0.13001259494271267,-0.583551729650523,-0.19696619980432217,-0.30727194831001015,6.901827865482526,0.7299995422363352,0.35002268420826255,0.46400032043457173,-0.4257636831899063,1.3537643240590498,0.01911831862233271,0.9088823222468108,-0.521320893322752,58.53655132630596,-16.011917865819747,0.44488200181223825,10,-0.07500076293945312,-0.5150012969970703,0.08499908447265625,0.1900005340576172,1.3299980163574219,2,0.0005740659493704836,2.25928960976568,34.75,1.064505014458869,34.779998779296875,2.1428454653207956,35.06999969482422,0.0005740659493704836 8503,2006-10-26,34.759998321533196,35.040000915527344,34.34000015258789,35.040000915527344,565400.0,-0.0022962637974831557,3.999959128622226,-1.2727320016646593,70.98746099958711,69.48038654356287,-0.01909812112696585,-0.4676711261367359,-0.12388933291214244,-0.21776175242796114,7.348131799613035,0.7000007629394531,0.4320013658320079,0.3459985733032127,-0.5410638773343521,1.2330610239407775,-0.09753265201556616,0.7895297986219916,0.42000198364258523,49.99977293472697,-24.641526936369097,0.4435312253187815,10,1.9073486399179274e-06,-0.5399990081787038,0.16500091552735086,0.2700023651123118,1.740001678466804,3,0.010932137124985086,-1.6071525885558176,34.84000015258789,2.25928960976568,34.75,1.064505014458869,34.779998779296875,0.010932137124985086 8504,2006-10-27,34.34999847412109,34.75,34.18000030517578,34.34999847412109,244000.0,-0.011795163038259449,-2.352975495916126,-0.0,54.16664183152209,68.43602267054065,0.4053057754763927,0.0006429910797649541,0.2675086046134041,0.1941897340927099,7.275551595323271,0.5799980163574148,0.4604330743611058,-0.10100116729736897,-0.9046744075585949,0.7026720729638569,-0.5028377874279855,0.30083545283324753,0.8300018310546946,16.99981689453054,-55.131898076733364,0.4018366201306134,10,0.3300018310546946,-0.12999916076659446,0.5750007629394602,0.6800022125244212,2.220001220703132,4,-0.0026200918947840712,3.999959128622226,34.759998321533196,-1.6071525885558176,34.84000015258789,2.25928960976568,34.75,-0.0026200918947840712 8505,2006-10-30,34.139999389648445,34.47999954223633,34.06999969482422,34.209999084472656,185900.0,-0.006113510736568295,-2.9047774750227067,-100.0,48.826313781746656,67.00633414043297,0.5860040575839633,0.26104257032992706,0.45575971530465154,0.3963168617395567,6.879954062404181,0.4099998474121094,0.43012210222204317,-0.3345003128051687,-1.066288823453391,0.3972881978430536,-0.7003945681292763,0.0313939425189389,1.0000009155273375,6.3062753453852025,-62.67345165769784,0.365894255324111,10,0.4850006103515554,0.07999992370604758,0.6400012969970632,0.8900012969970632,2.6199989318847585,0,0.017574759799213302,-2.352975495916126,34.34999847412109,3.999959128622226,34.759998321533196,-1.6071525885558176,34.84000015258789,0.017574759799213302 8506,2006-10-31,34.509998321533196,34.59000015258789,34.029998779296875,34.080001831054695,315100.0,0.01083769591387096,-1.1132023866932494,-6.142833787466361,52.81378704459041,65.76156584820565,0.20635159749122778,-0.03099952258005345,0.06625196198674388,0.01700478889731727,6.550471711628446,0.5600013732910156,0.4353213457471483,-0.015001296997077418,-0.5851904007907436,0.5551878067965887,-0.3000958488939105,0.27009325489975566,0.565801947021491,41.739035247755346,-25.420155330435797,0.28509455189683175,10,0.0950012207031321,-0.28999900817870383,0.11500167846680398,0.5200023651123118,1.9300003051757812,1,0.023181776026301337,-2.9047774750227067,34.139999389648445,-2.352975495916126,34.34999847412109,3.999959128622226,34.759998321533196,0.023181776026301337 8507,2006-11-01,34.0,34.689998626708984,33.97999954223633,34.43000030517578,336200.0,-0.014778277204811507,-2.021264852931628,-1.0000088714614288,39.6226768180593,61.49326782562334,0.6831573273761862,0.4916021073842458,0.5426758522218265,0.5218150343737733,6.948996176192335,0.7099990844726562,0.38977305089333925,-0.5169996261596665,-1.1126715485581187,0.07867229623878558,-0.8148355873588926,-0.21916366496044049,0.9921361494140655,1.8868331935812401,-59.290417973322754,0.29783596119922745,11,0.5799999237060547,0.2199993133544922,0.625,1.0300006866455078,1.8300018310546875,2,0.05029409071978397,-1.1132023866932494,34.509998321533196,-2.9047774750227067,34.139999389648445,-2.352975495916126,34.34999847412109,0.05029409071978397 8508,2006-11-02,33.880001068115234,33.97999954223633,33.490001678466804,33.5,114300.0,-0.0035293803495519693,-1.4500033378792585,-0.8837227870335871,38.18187619035723,56.85630831331988,0.7346151431377947,0.6089562587643087,0.6470011993412825,0.6504055347951123,7.200152232250853,0.509998321533196,0.3457085233418127,-0.6154985427856445,-1.2706952282446764,0.03969814267338734,-0.9430968855151605,-0.2879002000561286,1.010921420581056,30.952373743948314,-26.55900307068434,0.32759834272951466,11,0.4549999237060547,0.39999961853027344,0.6599979400634766,1.1799983978271484,2.020000457763672,3,0.06759141170704441,-2.021264852931628,34.0,-1.1132023866932494,34.509998321533196,-2.9047774750227067,34.139999389648445,0.06759141170704441 8509,2006-11-03,34.06999969482422,34.150001525878906,33.490001678466804,34.0,256800.0,0.005607987624527855,4.739045344478659,0.18420920544094765,38.18179043856527,52.652488990063304,0.4334287634418317,0.4407682960875974,0.44192408678606654,0.4738629695657437,7.575389227988611,0.6599998474121023,0.2999246619968403,-0.42499980926513814,-1.0815457278758842,0.23154610934560793,-0.7532727685705112,-0.0967268499597651,0.6528122966445338,48.333290947700064,-5.248082962960183,0.3282729593053738,11,0.2650012969970703,0.21000099182128906,0.4699993133544922,0.9899997711181641,1.8600006103515625,4,0.07132375482659414,-1.4500033378792585,33.880001068115234,-2.021264852931628,34.0,-1.1132023866932494,34.509998321533196,0.07132375482659414 8510,2006-11-06,34.540000915527344,34.720001220703125,33.900001525878906,34.169998168945305,165500.0,0.01379516363114397,1.246564175454365,5.285776566757595,47.352052687995695,50.56714228697503,-0.08291578304938696,-0.001757280142768991,-0.04187356632726846,0.016195665925224034,8.26899428233131,0.8199996948242188,0.21796045164411737,0.027501296997073155,-0.6132834344280127,0.668286028422159,-0.29289106871546977,0.3478936627096161,-1.0499992370605398,85.36582340116045,33.99690558377489,0.3203923657125441,11,-0.2049999237060547,-0.26000022888183594,-1.9073486328125e-06,0.5199985504150391,2.079998016357429,0,0.05877240085376756,4.739045344478659,34.06999969482422,-1.4500033378792585,33.880001068115234,-2.021264852931628,34.0,0.05877240085376756 8511,2006-11-07,34.279998779296875,34.650001525878906,34.060001373291016,34.389999389648445,247400.0,-0.007527565991279017,-1.1454729570392155,-0.29729674000454986,44.31487820773756,48.271942000017916,0.11555759059314852,0.27967208859459447,0.21585585159520093,0.287145035842137,9.055822234923328,0.5900001525878906,0.09066346240880563,-0.23700084686279155,-0.8694595147490105,0.3954578210234274,-0.5532301808059046,0.07922848708032149,-0.789997100830071,64.22743047479021,13.405080017652786,0.31622933394310954,11,-0.014997482299804688,1.9073486328125e-06,0.15250015258789062,0.7800006866455078,2.8800010681152344,1,0.07234538012101988,1.246564175454365,34.540000915527344,4.739045344478659,34.06999969482422,-1.4500033378792585,33.880001068115234,0.07234538012101988 8512,2006-11-08,34.90999984741211,35.06999969482422,34.060001373291016,34.080001831054695,203600.0,0.018378094823495728,-1.321838072479337,-7.54539464558136,51.27549133712987,46.081723148633785,-0.562637108867392,-0.32526336234128905,-0.4223616686335703,-0.31360413173008794,9.470537575922014,1.0099983215332031,0.0005956796950030707,0.36650028228759624,-0.2858887645357058,1.0188893291108982,0.04030575887594523,0.6926948056992472,-1.395398178100578,89.87341466535642,39.990928350805945,0.32619452341164984,11,-0.6299991607666016,-0.6299991607666016,-0.6275005340576172,0.14999961853027344,2.520000457763672,2,0.043826948896715345,-1.1454729570392155,34.279998779296875,1.246564175454365,34.540000915527344,4.739045344478659,34.06999969482422,0.043826948896715345 8513,2006-11-09,34.72999954223633,34.990001678466804,34.529998779296875,34.790000915527344,169400.0,-0.0051561244904767545,-1.0000000000000309,-0.07229098396444572,45.572914855761695,45.12686459577151,-0.43285942803669997,-0.1381705340954582,-0.2512268458501836,-0.10334525182794607,9.907664649270153,0.460002899169929,-0.05305179656534165,0.17749996185303019,-0.4802112954156996,0.83521121912176,-0.15135566678133472,0.5063555904873951,-1.153181951904287,78.48097598427753,32.856499325547624,0.3288556286343646,11,-0.4499988555908203,-0.39499855041503906,-0.5225000381469727,0.3299999237060547,2.0600013732910156,3,0.03167297158989624,-1.321838072479337,34.90999984741211,-1.1454729570392155,34.279998779296875,1.246564175454365,34.540000915527344,0.03167297158989624 8514,2006-11-10,35.02000045776367,35.150001525878906,34.68000030517578,34.68000030517578,105500.0,0.008350156042319146,-1.7647118221903084,-5.666539513001462,53.12502173085924,45.604498812339585,-0.6904321826458073,-0.410632894212533,-0.5456167714555136,-0.3671615939949646,10.28130542059699,0.470001220703125,-0.10639474037762398,0.44300079345703125,-0.2468993011047047,1.1329008880187672,0.09805074617616327,0.7879508407378992,-1.3834555832519442,89.59991455078125,42.86777397238277,0.3449500472808679,11,-0.6999988555908203,-0.6849994659423828,-0.8125009536743164,0.03999900817871094,1.7999992370605469,4,0.025128528172824405,-1.0000000000000309,34.72999954223633,-1.321838072479337,34.90999984741211,-1.1454729570392155,34.279998779296875,0.025128528172824405 8515,2006-11-13,35.20000076293945,35.31999969482422,34.84999847412109,34.900001525878906,146800.0,0.005139928692829976,-1.3499747279679852,0.8823503012487518,55.63910493281265,45.91842302214205,-0.7870226490571213,-0.5827046058063274,-0.7386434093308694,-0.5180680504384583,10.485804926656161,0.4700012207031321,-0.16197667810308758,0.5990011215209989,-0.14325448957985998,1.3412567326218579,0.22787331597056948,0.9701289270714284,-1.4726484893456941,90.47626256051299,42.57591016449594,0.3711278055504286,11,-0.7950000762939453,-0.7950000762939453,-0.9925012588500977,-0.1400012969970703,1.7299995422363281,0,0.020738622909489024,-1.7647118221903084,35.02000045776367,-1.0000000000000309,34.72999954223633,-1.321838072479337,34.90999984741211,0.020738622909489024 8516,2006-11-14,35.630001068115234,35.650001525878906,35.040000915527344,35.20000076293945,147300.0,0.012215917495902673,1.5957405363288097,1.4333379957529595,59.12240856183337,48.085059882561396,-1.1638324289991004,-0.9910588095229542,-1.1769419808530301,-0.9182544559746617,10.836802858221608,0.6100006103515625,-0.143743034110706,0.9830013275146499,0.10981912695066853,1.8561835280786312,0.5464102272326627,1.419592427796637,-1.77523700082304,98.74210969532807,50.03136698016644,0.4365911002819902,11,-1.0599994659423828,-1.0599994659423828,-1.422501564025879,-0.5700016021728516,1.1399993896484375,1,0.027785513165630382,-1.3499747279679852,35.20000076293945,-1.7647118221903084,35.02000045776367,-1.0000000000000309,34.72999954223633,0.027785513165630382 8517,2006-11-15,35.41999816894531,35.41999816894531,35.009998321533196,35.09999847412109,266500.0,-0.005893990818817252,1.5625014901175849,0.7441848086442918,57.399096618692305,50.22030659682084,-0.8171523867735644,-0.7610039179163408,-0.9623745049712085,-0.6806335383159592,11.58363547752033,0.6200027465820384,-0.09656599704496927,0.7354984283447266,-0.20376182151379396,1.674758678203247,0.2658683034154663,1.2051285532739868,-1.3857103557944441,79.46403634852624,29.63922487134853,0.4696301249292595,11,-0.8499965667724609,-0.8499965667724609,-1.1824979782104492,-0.3599987030029297,1.2800025939941406,2,0.04912483818229996,1.5957405363288097,35.630001068115234,-1.3499747279679852,35.20000076293945,-1.7647118221903084,35.02000045776367,0.04912483818229996 8518,2006-11-16,35.380001068115234,35.5,35.049999237060554,35.36000061035156,163100.0,-0.0011292236842955772,2.461566676937017,0.06250149011753908,62.5917182832186,52.93252080178232,-0.6056999831866818,-0.7126524162148868,-0.9130254230949504,-0.6116932154742472,12.392566072356033,0.450000762939446,-0.08457651198000349,0.6670013427734389,-0.32158862435326796,1.6555913099001458,0.17270635921008903,1.1612963263367888,-1.1841418836915594,72.16493629070317,17.436656912207752,0.4942949835633521,11,-0.6049995422363281,-0.8099994659423828,-1.1150016784667969,-0.32000160217285156,2.059997558593743,3,0.05794231699184493,1.5625014901175849,35.41999816894531,1.5957405363288097,35.630001068115234,-1.3499747279679852,35.20000076293945,0.05794231699184493 8519,2006-11-17,35.41999816894531,35.41999816894531,34.990001678466804,35.34000015258789,240900.0,0.0011305002719776969,9.750178818368045,3.9998092695021934,66.3265226682652,55.040795244034484,-0.48507178993352795,-0.764268520815591,-0.9391444393843784,-0.6316412959788593,12.938238746579103,0.4299964904785085,0.015187882171055378,0.6894985198974624,-0.3373511292410001,1.7163481690359248,0.1760736953282347,1.20292334446669,-1.0787247503761108,71.24969005702975,9.966890214524554,0.5134248245692303,11,-0.5649967193603516,-0.8499965667724609,-1.154998779296875,-0.3599987030029297,2.5100021362304688,4,0.03867879213452885,2.461566676937017,35.380001068115234,1.5625014901175849,35.41999816894531,1.5957405363288097,35.630001068115234,0.03867879213452885 8520,2006-11-20,35.080001831054695,35.380001068115234,34.880001068115234,35.040000915527344,155800.0,-0.009598993660838495,-1.7777730682829653,0.5000238424491852,57.32653159288819,56.486534509051225,-0.06752151111021476,-0.4222956357994647,-0.5863555753477101,-0.2851851751219314,13.422336199768765,0.5399971008300781,0.13292098902444138,0.3345020294189496,-0.7040898795944912,1.3730939384323904,-0.18479392508776726,0.8537979839256664,-0.6078556017545225,25.974109615509395,-36.22015727304242,0.5192959545067197,11,-0.22500038146973367,-0.510000228881843,-0.7900018692016673,-0.020002365112311793,2.209999084472649,0,0.04960084871572579,9.750178818368045,35.41999816894531,2.461566676937017,35.380001068115234,1.5625014901175849,35.41999816894531,0.04960084871572579 8521,2006-11-21,34.77000045776367,34.779998779296875,34.549999237060554,34.700000762939446,272600.0,-0.008836982813854699,4.111308918277224,1.7499523173754152,60.43361442183537,57.504103740685174,0.3568195474459017,-0.11670244667266871,-0.2701240306724202,0.0320936606245823,14.369313767317227,0.5300025939941406,0.23964825665493095,0.023500633239748936,-1.0151480342147394,1.0621493006942373,-0.4958237004874988,0.5428249669669967,0.8800010681152344,23.158004633849014,-44.73707446156284,0.5193243337272454,11,0.31999969482421875,-0.1999988555908203,-0.4400005340576172,0.20499801635741477,2.1699981689453054,1,0.06212251420692194,-1.7777730682829653,35.080001831054695,9.750178818368045,35.41999816894531,2.461566676937017,35.380001068115234,0.06212251420692194 8522,2006-11-22,34.860000610351555,35.009998321533196,34.700000762939446,34.700000762939446,153000.0,0.0025884426633013824,-2.8749731778842715,2.2857220708444546,63.38797244662804,59.48355458411477,0.28941636638284507,-0.21621272725388962,-0.36335819961619364,-0.05067044043232016,14.721235677051725,0.30999755859375,0.2909165988148956,0.11250076293944744,-0.9265653789746935,1.1515669048535884,-0.40703230801761947,0.6320338338965144,0.7680008697509848,32.63169729799061,-38.28665467725385,0.5195330709570692,11,0.23999977111817117,-0.28999900817870383,-0.4375009536743093,0.11499786376953125,2.9500007629394602,2,0.05479058559869765,4.111308918277224,34.77000045776367,-1.7777730682829653,35.080001831054695,9.750178818368045,35.41999816894531,0.05479058559869765 8523,2006-11-24,35.139999389648445,35.15999984741211,34.560001373291016,34.610000610351555,52500.0,0.008032093356124204,1.1052589310810992,3.3124955296474674,64.26666259765632,60.72151468042556,0.08235244373397421,-0.49148161727155326,-0.6430817383010776,-0.3175800952643115,15.456719000557225,0.5999984741210938,0.3892226455975063,0.37349948883057493,-0.6803213551018388,1.4273203327629886,-0.15341093313563192,0.9004099107967818,0.4664420455932543,67.81619275206685,-5.712856681472459,0.5269104219662053,11,-0.03999900817871804,-0.569997787475593,-0.6925001144409251,-0.38500022888184304,2.720001220703118,4,0.04439389301044083,-2.8749731778842715,34.860000610351555,4.111308918277224,34.77000045776367,-1.7777730682829653,35.080001831054695,0.04439389301044083 8524,2006-11-27,34.259998321533196,34.919998168945305,34.15999984741211,34.919998168945305,217100.0,-0.025042717228233036,1.3030257492124746,-1.2452855991247436,46.634584083358405,59.721012363819526,0.9423031862122144,0.4020441651473945,0.21569133280140562,0.573399909054416,16.253688034314667,0.9799995422363352,0.3933840299876934,-0.5020015716552777,-1.5640475289084534,0.560044385597898,-1.0330245502818656,0.02902140697131017,1.3253142697448794,8.196588038121337,-61.19822328138147,0.5310229786265878,11,0.6450023651123118,0.31000328063965554,0.2075014114379954,0.49500083923340554,2.8500022888183665,0,0.09281962816609601,1.1052589310810992,35.139999389648445,-2.8749731778842715,34.860000610351555,4.111308918277224,34.77000045776367,0.09281962816609601 8525,2006-11-28,34.740001678466804,34.81999969482422,34.209999084472656,34.259998321533196,199900.0,0.01401060655137032,-1.1034437399700088,-0.7272779816779107,55.25117336749726,59.29087512000441,0.43604136882991895,-0.03236303388294459,-0.27846569597475934,0.11254733307216469,17.354390634415306,0.6100006103515625,0.45170175390903466,-0.05199832916259339,-1.0731763723509076,0.9691797140257208,-0.5625873507567505,0.4585906924315637,0.7882984030566362,58.00018310546946,-11.550565650753356,0.5105890215941565,11,0.08999824523925071,-0.17000007629395242,-0.24250221252442117,-0.0800018310546946,2.2199974060058523,1,0.09182494164029542,1.3030257492124746,34.259998321533196,1.1052589310810992,35.139999389648445,-2.8749731778842715,34.860000610351555,0.09182494164029542 8526,2006-11-29,35.310001373291016,35.310001373291016,34.59000015258789,34.59000015258789,156300.0,0.0164075897318543,1.0,1.4999920527695654,54.629647617315165,58.983158564295834,-0.20576191547356615,-0.5685029330590226,-0.8630574913340183,-0.44070052675397875,18.573571564408514,0.720001220703125,0.46923815410009695,0.4780012130737319,-0.5592138892380305,1.5152163153854943,-0.04060633808214931,0.9966087642296131,0.16356669886797448,100.0,31.65591248120039,0.5186075511558829,11,-0.48000144958496094,-0.7399997711181641,-0.787501335144043,-0.7700023651123047,1.9399986267089844,2,0.056074751210121176,-1.1034437399700088,34.740001678466804,1.3030257492124746,34.259998321533196,1.1052589310810992,35.139999389648445,0.056074751210121176 8527,2006-11-30,35.709999084472656,35.77000045776367,35.130001068115234,35.41999816894531,314100.0,0.01132817036603706,2.1219203572757723,0.40277836646462933,60.79295339260395,58.78329579867199,-0.6261425056118313,-0.8788841069547431,-1.2555691972150953,-0.8311903382893178,19.872908095843954,0.6399993896484375,0.4715347104974015,0.7924989700317369,-0.2378382308934448,1.8228361709569185,0.2773303695691425,1.3076675704943312,-1.5499992370605469,96.27320804071536,28.004677227747507,0.515168600462591,11,-0.7449989318847656,-1.0799980163574219,-1.1124992370605469,-1.1700000762939453,1.6200027465820312,3,0.034444121360147184,1.0,35.310001373291016,-1.1034437399700088,34.740001678466804,1.3030257492124746,34.259998321533196,0.034444121360147184 8528,2006-12-01,36.16999816894531,36.20000076293945,35.45000076293945,35.630001068115234,332700.0,0.012881520477906472,1.4999904632932155,1.8620530898950305,62.20805590359409,58.3256883803752,-1.0753838889131657,-1.2211340717215364,-1.690977153329115,-1.2761956778491026,21.48538638216498,0.75,0.43104457532228935,1.137998199462892,0.08441106166135626,2.191585337264428,0.6112046305621206,1.6647917683636635,-1.9777983093261753,98.52928526816936,31.597527461797625,0.5267935689007681,12,-0.9899978637695312,-1.3249969482421875,-1.6249990463256836,-1.6299991607666016,1.1800003051757812,4,0.045341534071565714,2.1219203572757723,35.709999084472656,1.0,35.310001373291016,-1.1034437399700088,34.740001678466804,0.045341534071565714 8529,2006-12-04,36.5,36.810001373291016,36.25,36.25,276800.0,0.009123634165345784,-3.480010986328125,0.4629654485472283,63.374486565741876,58.99768337735894,-1.3813391950933962,-1.4332348221115367,-1.9759272295710701,-1.5793926295162493,23.806208282451497,0.6400032043457031,0.4216172921269532,1.3465000152587905,0.20336929036166396,2.489630740155917,0.7749346528102308,1.9180653777073502,-2.227488104248053,88.07688075413564,23.126833977344944,0.5715653624485622,12,-1.0149993896484375,-1.3499984741210938,-2.010000228881836,-1.960000991821289,0.7400016784667969,0,0.03726029069456338,1.4999904632932155,36.16999816894531,2.1219203572757723,35.709999084472656,1.0,35.310001373291016,0.03726029069456338 8530,2006-12-05,36.56999969482422,36.68999862670898,36.34000015258789,36.47000122070313,154100.0,0.001917799858197844,1.0588367291985004,0.3999938964843466,60.44443803951515,58.99888600154558,-1.3608652964965344,-1.4159508988576093,-2.0117056669750752,-1.6209502817716626,25.398369046976327,0.34999847412108664,0.39503025900946653,1.314999771118167,0.0475034510977963,2.5824960911385375,0.6812516111079816,1.9487479311283522,-2.14523843041993,89.18911952711527,27.335676459640034,0.6337481600101851,12,-1.0849990844726562,-1.4199981689453125,-2.119999885559082,-2.030000686645508,0.7000007629394531,1,0.014766226962910523,-3.480010986328125,36.5,1.4999904632932155,36.16999816894531,2.1219203572757723,35.709999084472656,0.014766226962910523 8531,2006-12-06,36.7599983215332,36.790000915527344,36.47999954223633,36.5,152700.0,0.005195477940785231,-1.0666810777818752,2.60002288853303,64.95538584284942,59.173043045570175,-1.3844911296033686,-1.4868599562327915,-2.1587668317899045,-1.779835882798281,27.11170576715414,0.3100013732910156,0.3554866927912883,1.3809984207153292,0.03247322742976877,2.7295236140008896,0.7067358240725454,2.055261017358113,-2.1921226505957137,97.02362841222337,35.852942127781745,0.6742625966427807,12,-1.2749977111816406,-1.6099967956542969,-2.337498664855957,-2.219999313354492,0.5700035095214844,2,0.005440717412174001,1.0588367291985004,36.56999969482422,-3.480010986328125,36.5,1.4999904632932155,36.16999816894531,0.005440717412174001 8532,2006-12-07,36.43999862670898,36.70000076293945,36.34000015258789,36.70000076293945,102000.0,-0.008705106350257341,1.7692127116405998,-1.0000146720073047,61.134440985923916,58.82501842204435,-0.912788709859349,-1.1029060434963966,-1.802209013030712,-1.4368146078642283,28.05323018042159,0.4199981689453125,0.3807476394989351,0.9844987869262596,-0.4242470807397041,2.3932446545922232,0.2801258530932813,1.6888717207592379,-1.7375954136302738,72.79392790225351,12.476347853121055,0.7043729338329816,12,-0.9549980163574148,-1.289997100830071,-2.027499198913567,-1.8999996185302663,0.490001678466804,3,0.02222835905096132,-1.0666810777818752,36.7599983215332,1.0588367291985004,36.56999969482422,-3.480010986328125,36.5,0.02222835905096132 8533,2006-12-08,35.83000183105469,36.349998474121094,35.77000045776367,36.29999923706055,159200.0,-0.01673975901873903,1.0350954685084426,1.8076674785057754,53.84619238405238,59.62630823323257,-0.21749381088843478,-0.42823002367107676,-1.1577975960044,-0.8206816661305965,28.556408024307334,0.6699981689453054,0.4081816724770988,0.3195018768310547,-1.055468681810268,1.6944724354723775,-0.3679834024896067,1.006987156151716,-1.0011427283632486,5.769357737593075,-50.969176749918496,0.6874852793206615,12,-0.32000160217285156,-0.6800003051757812,-1.430002212524414,-1.2900028228759766,1.5699996948242188,4,0.04186435733586591,1.7692127116405998,36.43999862670898,-1.0666810777818752,36.7599983215332,1.0588367291985004,36.56999969482422,0.04186435733586591 8534,2006-12-11,35.900001525878906,35.91999816894531,35.65999984741211,35.689998626708984,174400.0,0.0019536614916817463,1.080018310826276,-0.446817145129741,58.10276769236323,59.943152047106565,-0.0339663641387844,-0.4521014129868064,-1.1792869423934391,-0.8831178847569561,28.73503274724517,0.2599983215332031,0.4239968909357259,0.34550151824951314,-1.019665585512378,1.7106686220114042,-0.3370820336314324,1.0280850701304587,-0.9522738869514953,21.23906651407892,-37.76376085795986,0.682583551880945,12,-0.20000076293945312,-0.75,-1.5925006866455078,-1.3600025177001953,1.0999984741210938,0,0.04038988542095012,1.0350954685084426,35.83000183105469,1.7692127116405998,36.43999862670898,-1.0666810777818752,36.7599983215332,0.04038988542095012 8535,2006-12-12,35.93000030517578,36.02999877929688,35.54999923706055,35.54999923706055,212500.0,0.0008356205577109144,-1.5263062791748605,1.809503914551961,62.13390239951088,60.7769581340172,0.1369942806829556,-0.44755259868026087,-1.1613608030805977,-0.9059406610808978,28.704878492296338,0.47999954223633523,0.41907106797111027,0.33900032043457173,-1.025294106274366,1.7032947471435094,-0.3431468929198971,1.0211475337890406,-0.870536242186553,30.645205947228042,-31.533026148684257,0.6821472133544695,12,0.04000091552734375,-0.5749988555908203,-1.6224994659423828,-1.3900012969970703,1.4799995422363281,1,0.03645982082283217,1.080018310826276,35.900001525878906,1.0350954685084426,35.83000183105469,1.7692127116405998,36.43999862670898,0.03645982082283217 8536,2006-12-13,36.61999893188477,36.709999084472656,36.099998474121094,36.099998474121094,177100.0,0.019203969408527755,-1.3461541283057623,1.368418410881914,66.35688167262626,61.395172387353014,-0.38849367123952305,-1.1168412682973,-1.7889481712920698,-1.6014436182406797,28.48334161527406,0.779998779296875,0.5919817398913025,0.9794990539550881,-0.46049250693121024,2.4194906148413864,0.2595032735119389,1.6994948343982372,-1.4555026302774365,92.24136513563613,25.238207790987985,0.7199957804431475,12,-0.48999786376953836,-1.184997558593757,-2.3124980926513743,-2.079999923706062,0.9900016784667898,2,0.017749905648220654,-1.5263062791748605,35.93000030517578,1.080018310826276,35.900001525878906,1.0350954685084426,35.83000183105469,0.017749905648220654 8537,2006-12-14,37.15999984741211,37.15999984741211,36.52000045776367,36.61999893188477,204600.0,0.014746065845926637,1.3703640910439536,1.0384623849172594,67.90781952680118,62.02847945659824,-0.7835839329880372,-1.6019338143504314,-2.280253208559728,-2.1446630115425336,28.500775437591912,0.6399993896484375,0.7142168759114256,1.432499885559082,-0.15417909665180218,3.0191788677699662,0.6391603944536399,2.225839376664524,-1.8967732415037517,100.0,31.732372273903195,0.7933394911054408,12,-0.8050003051757812,-1.5499992370605469,-2.8874988555908203,-2.6200008392333984,-0.049999237060546875,3,0.004574865025313457,-1.3461541283057623,36.61999893188477,-1.5263062791748605,35.93000030517578,1.080018310826276,35.900001525878906,0.004574865025313457 8538,2006-12-15,37.43000030517578,37.59000015258789,36.93000030517578,37.25,435700.0,0.007265889635962308,1.6399993896484375,0.3333333333333377,81.51098565657227,64.04364602224608,-0.9566601436342523,-1.8029153096314303,-2.5022520929895222,-2.4173026330634855,28.539456347056415,0.6599998474121094,0.8189762051841001,1.6000003814697266,-0.14874295735021548,3.3487437202896686,0.725628712059752,2.474372050879701,-2.0150318399471203,92.15687374479687,15.617712994929022,0.8743716694099716,12,-0.8600006103515625,-1.5550003051757812,-3.1499996185302734,-2.8900012969970703,-0.11999893188476562,4,-0.013358268659454442,1.3703640910439536,37.15999984741211,-1.3461541283057623,36.61999893188477,-1.5263062791748605,35.93000030517578,-0.013358268659454442 8539,2006-12-18,36.790000915527344,37.5099983215332,36.7400016784668,37.43000030517578,206400.0,-0.017098567577621404,-1.0810780159392945,-3.5555461365659307,69.74954521232608,65.07754681922506,-0.3030690026520091,-1.1120306101463129,-1.8132835832779222,-1.7766651812928842,28.61234709181707,0.7699966430664062,0.8527311657210888,0.8915008544921861,-0.8965086590923903,2.6795103680767625,-0.002503902300105665,1.7855056112844778,-1.1575292815627591,60.784368723984336,-17.35216196470487,0.8940047567922892,12,-0.220001220703125,-0.9150009155273438,-2.4825000762939453,-2.250001907348633,0.4099998474121094,0,0.016580608729860336,1.6399993896484375,37.43000030517578,1.3703640910439536,37.15999984741211,-1.3461541283057623,36.61999893188477,0.016580608729860336 8540,2006-12-19,36.81999969482422,36.93000030517578,36.31999969482422,36.790000915527344,205200.0,0.0008154057773945844,3.8800048828125,-0.04687313735307441,66.23657572354296,65.21990125041324,-0.32841195280665403,-1.0593002135354084,-1.7965010849193206,-1.8103158223577225,28.71351020447316,0.6100006103515625,0.8471121255128722,0.8344997406005845,-0.9551481631693477,2.6241476443705167,-0.06032421128438159,1.7293236924855506,-0.9917752089973035,48.32217514305099,-25.931416777419663,0.8948239518849649,12,-0.25,-0.9449996948242188,-2.4924983978271484,-2.280000686645508,0.6100006103515625,1,0.004888655803033215,-1.0810780159392945,36.790000915527344,1.6399993896484375,37.43000030517578,1.3703640910439536,37.15999984741211,0.004888655803033215 8541,2006-12-20,36.93000030517578,37.040000915527344,36.68000030517578,36.849998474121094,174700.0,0.002987523391180913,1.399979655154875,2.6668362156663274,63.990862210463135,65.53728138647315,-0.46015165339056097,-1.0531789798668996,-1.857477672308093,-1.9222480251784901,29.80215088570539,0.3600006103515625,0.8113394845504587,0.8365003585815458,-0.9043312704175079,2.5773319875805996,-0.03391545591797751,1.7069161730810691,-0.9255982526727706,48.031526809502495,-22.46858454886673,0.870415814499526,12,-0.3600006103515625,-1.0550003051757812,-2.5249996185302734,-2.3900012969970703,0.1399993896484375,2,0.012997550454096674,3.8800048828125,36.81999969482422,-1.0810780159392945,36.790000915527344,1.6399993896484375,37.43000030517578,0.012997550454096674 8542,2006-12-21,36.77000045776367,37.25,36.5,37.04999923706055,161700.0,-0.0043325168180322615,1.2058813629682819,-3.499904634751097,57.38920213510626,65.93094913659024,-0.2776121549043751,-0.7828890705784559,-1.655427528699633,-1.7715165943941429,30.605300550028037,0.75,0.7882680741038754,0.581000518798831,-1.0827667644429368,2.244767802040599,-0.25088312282205294,1.4128841604197149,-0.6070385952521704,35.433118168465384,-30.219370911436712,0.8318836416208852,12,-0.20000076293945312,-0.8950004577636719,-2.1999988555908203,-2.230001449584961,0.8999977111816406,3,0.02284471422709844,1.399979655154875,36.93000030517578,3.8800048828125,36.81999969482422,-1.0810780159392945,36.790000915527344,0.02284471422709844 8543,2006-12-22,36.70000076293945,36.849998474121094,36.33000183105469,36.75,113800.0,-0.0019037175401894757,3.160036621652552,0.17856948228882835,52.63159479794608,65.32304103721057,-0.07959526659907112,-0.6219113427658414,-1.5488043417909125,-1.7143201921341102,31.06081107851083,0.5199966430664062,0.7222947324827516,0.43300075531006144,-1.16881511860403,2.034816629224153,-0.3679071816469843,1.2339086922671072,-0.3943350714203149,31.932899718224977,-29.60730749774522,0.8009079369570468,12,-0.13000106811523438,-0.8250007629394531,-2.1299991607666016,-2.160001754760742,1.2900009155273438,4,0.011171657735389973,1.2058813629682819,36.77000045776367,1.399979655154875,36.93000030517578,3.8800048828125,36.81999969482422,0.011171657735389973 8544,2006-12-26,37.43999862670898,37.45000076293945,36.68000030517578,36.70000076293945,145400.0,0.020163429111336395,1.026311298499222,-14.800183108262619,59.73155393371281,65.05611342989967,-0.6461179683225424,-1.1715208557084367,-2.242180003396207,-2.4613515880366847,32.81686314561242,0.7700004577636719,0.7147757065697249,1.013998603820795,-0.3647778821267238,2.392775089768314,0.3246103608470321,1.703386846794558,-1.1099967956542898,99.11485603751166,39.37540624858363,0.6893882429737597,12,-0.5949993133544851,-1.5649986267089773,-2.7674970626830984,-2.8999996185302663,0.8100013732910227,1,-0.00347214899001691,3.160036621652552,36.70000076293945,1.2058813629682819,36.77000045776367,1.399979655154875,36.93000030517578,-0.00347214899001691 8545,2006-12-27,37.93000030517578,37.93999862670898,37.43999862670898,37.54999923706055,140900.0,0.01308765214850327,1.5000143051966899,0.5135164393306783,62.26419017534038,64.60136993020124,-0.9192542120211158,-1.4864956495506902,-2.6850296522863175,-2.9527347769451424,34.82639819676911,0.5,0.812553384133679,1.3445003509521456,0.05156499527845426,2.637435706625837,0.6980326731152999,1.9909680287889913,-1.5999984741210938,99.3789850041824,42.5234434812618,0.6464676778368441,12,-0.8000011444091797,-1.8800010681152344,-3.217498779296875,-3.3900012969970703,1.1500015258789062,2,-0.0192459672123102,1.026311298499222,37.43999862670898,3.160036621652552,36.70000076293945,1.2058813629682819,36.77000045776367,-0.0192459672123102 8546,2006-12-28,37.290000915527344,37.95000076293945,37.290000915527344,37.86999893188477,159200.0,-0.0168731712232838,-1.2758693264405465,-1.5263062791748419,58.349740053106146,63.53936109979068,-0.1946945537152729,-0.7278723753121028,-2.0040204611006374,-2.3148187520044843,35.946199978427046,0.6599998474121094,0.8756243516948246,0.6055009841918917,-0.574498460626998,1.7855004290107814,0.015501261782446818,1.1955007066013366,-0.7667994689941438,59.2592418166448,4.237221641993386,0.589999722409445,12,-0.1550006866455078,-1.2350006103515625,-2.5774993896484375,-2.750001907348633,1.7900009155273438,3,0.0037543412767828688,1.5000143051966899,37.93000030517578,1.026311298499222,37.43999862670898,3.160036621652552,36.70000076293945,0.0037543412767828688 8547,2006-12-29,36.93999862670898,37.38999938964844,36.83000183105469,37.29999923706055,160100.0,-0.009385955490084918,1.0740615154212407,0.6206928303177437,61.49065477765352,61.31487989102194,0.13501721430490932,-0.29618228554739545,-1.6149403482924356,-1.9684771689784455,36.117545151585,0.55999755859375,0.9163555967728954,0.19399871826171022,-0.8970053114020615,1.285002747925482,-0.3515032965701792,0.7395007330935996,-0.21704527587890254,37.654148015060564,-22.6231935637503,0.5455020148318869,12,0.19500160217285867,-0.884998321533196,-2.109997749328606,-2.3999996185302663,1.960002899169929,4,0.0035192494030371613,-1.2758693264405465,37.290000915527344,1.5000143051966899,37.93000030517578,1.026311298499222,37.43999862670898,0.0035192494030371613 8548,2007-01-03,37.810001373291016,37.810001373291016,37.02000045776367,37.18999862670898,656000.0,0.023551780696412727,1.548378760844152,-1.7222269317170205,66.96269524911048,61.00522989510909,-0.7547877404940735,-1.0930623104023809,-2.4394634751357316,-2.8291351876708006,35.90227741320079,0.8700027465820384,0.8956223880754237,0.9820013046264648,-0.17145730260150316,2.135459911854433,0.4052720010124844,1.5587306082404453,-0.9799995422363281,88.97642998531192,22.779466380467497,0.576729303613983,1,-0.6750011444091797,-1.7550010681152344,-2.9750003814697266,-3.2700023651123047,1.029998779296875,2,-0.003702808761192,1.0740615154212407,36.93999862670898,-1.2758693264405465,37.290000915527344,1.5000143051966899,37.93000030517578,-0.003702808761192 8549,2007-01-04,37.86000061035156,37.900001525878906,37.34000015258789,37.650001525878906,133600.0,0.001322381254814431,2.8620662439820053,0.3387067003014789,67.07964410572038,61.09890415979547,-0.7119109278198792,-1.0919336096616945,-2.4508462110920988,-2.8690847948203384,35.05929580632076,0.5600013732910156,0.8208510365681576,0.9640005111694308,-0.2658628182751741,2.1938638406140356,0.34906884644712477,1.5789321758917367,-1.029998779296875,91.96426442689229,20.391590797958813,0.6149316647223027,1,-0.7199993133544922,-1.8050003051757812,-3.0249996185302734,-3.3200016021728516,1.5799980163574148,3,0.003433731273625229,1.548378760844152,37.810001373291016,1.0740615154212407,36.93999862670898,-1.2758693264405465,37.290000915527344,0.003433731273625229 8550,2007-01-05,37.11000061035156,37.68000030517578,36.97999954223633,36.97999954223633,167000.0,-0.019809825354174415,-9.769154024472549,0.61905540417802,54.29073055758012,60.02111175391958,0.09337069272128673,-0.31558396926583754,-1.6607995602823706,-2.1110589005081124,33.928638471289716,0.8800010681152344,0.6310680652376135,0.18700046539306925,-1.0364216547261194,1.4104225855122579,-0.4247105946665215,0.79871152545266,0.8400001525878906,24.999914850426258,-42.142435935855666,0.6117110600595934,1,0.030000686645507812,-1.0300006866455078,-2.372499465942383,-2.5700016021728516,2.3999977111816406,4,0.030719465666902757,2.8620662439820053,37.86000061035156,1.548378760844152,37.810001373291016,1.0740615154212407,36.93999862670898,0.030719465666902757 8551,2007-01-08,36.959999084472656,37.04999923706055,36.75,37.04999923706055,335000.0,-0.004042078237990188,5.666638409697792,-0.69230317791015,48.12029482140847,58.99123316350871,0.277228598596615,-0.15792766787933488,-1.4707016409620621,-1.9507885150783295,32.489766045568444,0.3600006103515625,0.5494236824257825,0.02699890136718608,-1.1940806305752645,1.2480784333096366,-0.5835408646040392,0.6375386673384114,0.9706016540527358,18.26076572482469,-42.87775685462951,0.610539765971225,1,0.18000221252441406,-0.6899986267089844,-2.259998321533203,-2.4200000762939453,2.1399993896484375,0,0.057359383092427274,-9.769154024472549,37.11000061035156,2.8620662439820053,37.86000061035156,1.548378760844152,37.810001373291016,0.057359383092427274 8552,2007-01-09,37.25,37.29999923706055,36.84000015258789,37.02999877929688,170800.0,0.007846345311441683,1.874997019764919,-2.4444538634339903,48.31460513626461,58.511567645544105,0.069818089915195,-0.4048929643275443,-1.7193110441173332,-2.234158811390131,31.459178922300236,0.45999908447265625,0.5057382935945824,0.27649974822998047,-0.9293675351087387,1.4823670315686996,-0.3264338934393791,0.8794333898993401,0.6333767089843789,43.478203180458166,-13.169257407981675,0.6029336416693593,1,0.06500053405761719,-0.7099990844726562,-2.549999237060547,-2.710000991821289,0.3300018310546875,1,0.04912756593435397,5.666638409697792,36.959999084472656,-9.769154024472549,37.11000061035156,2.8620662439820053,37.86000061035156,0.04912756593435397 8553,2007-01-10,37.33000183105469,37.43999862670898,36.959999084472656,37.150001525878906,137700.0,0.0021477001625418435,1.4000343327993172,0.8181786655569692,55.64853756833325,58.05789916050193,0.09898972686525553,-0.3865766639193069,-1.753559238496166,-2.298854282080555,31.830986118330795,0.479999542236321,0.47466844388891616,0.2815015792846651,-0.8056535964624914,1.3686567550318216,-0.2620760085889131,0.8250791671582434,0.5080398095703131,50.434874911266945,-5.454275728249627,0.5435775878735783,1,0.019998550415039062,-0.6300010681152344,-2.532501220703125,-2.7900028228759766,0.37999725341796875,2,0.042057316309000115,1.874997019764919,37.25,5.666638409697792,36.959999084472656,-9.769154024472549,37.11000061035156,0.042057316309000115 8554,2007-01-11,37.349998474121094,37.86000061035156,37.22000122070313,37.540000915527344,206100.0,0.0005356721694498301,-1.844461022006772,-1.0555673292925867,55.55553778386279,57.31249333922664,0.07250909861826926,-0.30817358660082306,-1.7134089985421923,-2.306625978698605,32.62836748041988,0.6399993896484304,0.49728325890789904,0.22899837493896769,-0.7203263250942342,1.1783230749721696,-0.24566397507763327,0.7036607249555686,-0.5999984741210938,54.05388686507664,-2.6770826626883917,0.4746623500165993,1,1.9073486328125e-06,-0.5999984741210938,-2.3374977111816406,-2.6199989318847656,0.5400009155273438,3,0.039892951521783404,1.4000343327993172,37.33000183105469,1.874997019764919,37.25,5.666638409697792,36.959999084472656,0.039892951521783404 8555,2007-01-12,37.2400016784668,37.59000015258789,37.11000061035156,37.349998474121094,237900.0,-0.002945028116413728,-1.5945996102811544,0.5789230645679408,53.2494899742248,56.745798886017596,0.08307255820982107,-0.10013679175276735,-1.5365334598937466,-2.1850793972126326,33.23539976320706,0.4799995422363281,0.5528466914474208,0.053501510620115766,-0.7129885443282546,0.8199915655684862,-0.3297435168540659,0.4367465380942974,-0.46780166625976705,44.14427108392329,-13.1217186549407,0.3832450274741843,1,0.08499908447265625,-0.4900016784667969,-1.9225006103515625,-2.2050018310546875,-0.12000274658202414,4,0.05907617747273841,-1.844461022006772,37.349998474121094,1.4000343327993172,37.33000183105469,1.874997019764919,37.25,0.05907617747273841 8556,2007-01-16,37.27000045776367,37.70000076293945,37.15999984741211,37.38999938964844,229500.0,0.0008055525763905891,-2.176474548126872,1.090931160048552,55.3879317432182,56.067718548858124,0.055807068213148625,-0.08320840456004674,-1.5098540093297927,-2.2040350387869054,33.0556509722569,0.5400009155273438,0.514466862786378,0.051000213623048296,-0.6680022853811209,0.7700027126272175,-0.30850103587903277,0.41050146312512936,-0.47604443359374926,42.15687374479687,-17.132601966640657,0.3595012495020832,1,0.05500030517578125,-0.5200004577636719,-1.9524993896484375,-2.2350006103515625,0.25,1,0.06010190062401577,-1.5945996102811544,37.2400016784668,-1.844461022006772,37.349998474121094,1.4000343327993172,37.33000183105469,0.06010190062401577 8557,2007-01-17,37.33000183105469,37.61999893188477,37.16999816894531,37.20000076293945,218200.0,0.0016099107205274077,-3.7366941717361066,-1.0833518771656547,56.80346568874218,54.93891526437276,0.06363767120600272,-0.1368363033358193,-1.4948700635904615,-2.2563643996752063,32.39229182810174,0.45000076293946023,0.41724161447849895,0.10250148773193501,-0.6175828773895304,0.8225858528534005,-0.2575406948287977,0.46254367029266774,-0.514724915161132,41.111346585851734,-20.744685742121334,0.3600421825607314,1,-0.005001068115234375,-0.5800018310546875,-2.012500762939453,-2.295001983642578,0.14999771118164062,2,0.04741485551157809,-2.176474548126872,37.27000045776367,-1.5945996102811544,37.2400016784668,-1.844461022006772,37.349998474121094,0.04741485551157809 8558,2007-01-18,36.93000030517578,37.38000106811523,36.77000045776367,37.29999923706055,134000.0,-0.01071528278217615,1.3018778295198892,-2.8461222453710495,44.05597017247938,52.38072927179043,0.3639577472739859,0.23587951526570805,-1.0191167204216853,-1.8410393478145224,31.00335975888014,0.6100006103515554,0.372917780798943,-0.27250003814697266,-0.9976827199423681,0.4526826436484228,-0.6350913790446668,0.09009130275072152,0.9300003051757812,14.678883028799211,-40.71000808801282,0.36259134089769773,1,0.375,-0.18000030517578125,-1.6124992370605469,-1.8950004577636719,0.5699996948242188,3,0.01760090767688971,-3.7366941717361066,37.33000183105469,-2.176474548126872,37.27000045776367,-1.5945996102811544,37.2400016784668,0.01760090767688971 8559,2007-01-19,37.400001525878906,37.400001525878906,36.709999084472656,36.86999893188477,104800.0,0.012726813344684729,1.603770054053276,-1.432443578402546,43.79393151061863,51.21441826657247,-0.19909310953772064,-0.19613475349777332,-1.4124679909499207,-2.2934671414710692,29.93006429686843,0.69000244140625,0.34978902697699965,0.1670011520385728,-0.5361081875656595,0.8701104916428051,-0.1845535177635469,0.5185558218406925,0.4381990814208976,69.69709813773731,19.051739041862156,0.35155466980211714,1,-0.11500167846679688,-0.6500015258789062,-2.070000648498535,-2.365001678466797,-1.4000015258789062,4,0.008288704437063865,1.3018778295198892,36.93000030517578,-3.7366941717361066,37.33000183105469,-2.176474548126872,37.27000045776367,0.008288704437063865 8560,2007-01-22,37.0,37.31999969482422,36.79999923706055,37.310001373291016,198800.0,-0.010695227528323081,2.151536869848683,-0.5849053887733368,46.40197947450027,51.023494339138225,0.20524791573405565,0.22982670526575077,-0.9540360739160008,-1.879955809794538,29.69368890592167,0.6000022888183594,0.1982163574704785,-0.24200038909911825,-0.9272314510402495,0.443230672842013,-0.5846159200696874,0.10061514187145093,0.7930725463867176,29.2929721065185,-19.425753854935937,0.342615530970566,1,0.2849998474121094,-0.25,-1.5749988555908203,-1.904998779296875,-1.0200004577636719,0,0.02405403755806579,1.603770054053276,37.400001525878906,1.3018778295198892,36.93000030517578,-3.7366941717361066,37.33000183105469,0.02405403755806579 8561,2007-01-23,37.40999984741211,37.68000030517578,36.79999923706055,36.86000061035156,160300.0,0.011081076957083935,-1.6268610828014598,-1.774183227711807,55.74573062107695,51.84917494856182,-0.14997829388353523,-0.1500627770367089,-1.2912546596818402,-2.266579694287138,29.495953284939823,0.8800010681152344,0.041337343176401475,0.14399948120117045,-0.5287298264906184,0.8167287888929593,-0.19236517264472752,0.48036413504706843,0.3397497604980444,72.16493629070317,21.13589268251043,0.33636465384589476,1,-0.125,-0.38500022888183594,-1.7474985122680664,-2.3149986267089844,-1.0400009155273366,1,-0.007751962488911857,2.151536869848683,37.0,1.603770054053276,37.400001525878906,1.3018778295198892,36.93000030517578,-0.007751962488911857 8562,2007-01-24,37.61000061035156,37.61999893188477,37.08000183105469,37.40999984741211,118300.0,0.005346184543042476,3.909122435886068,0.36363825522440857,47.07601393367561,50.896672322488755,-0.32803955435725385,-0.2992488247057494,-1.4349594674107067,-2.4483507107747826,29.054531126729987,0.5399971008300852,0.030079021245860815,0.3020002365112333,-0.34472799450232827,0.9487284675247949,-0.021363878995543928,0.6253643520180105,0.09815897662109307,92.78354569765612,44.631469112137104,0.3233641155067797,1,-0.3250007629394531,-0.47500038146972656,-1.8274993896484375,-2.5149993896484375,-1.5699996948242188,2,-0.002392984608543758,-1.6268610828014598,37.40999984741211,2.151536869848683,37.0,1.603770054053276,37.400001525878906,-0.002392984608543758 8563,2007-01-25,37.11000061035156,37.560001373291016,36.86000061035156,37.54999923706055,172600.0,-0.013294336396856732,2.043462396444061,-2.199984741269145,40.310084396420685,49.20273305721741,0.15362693587922394,0.2456361415785011,-0.8775100196044434,-1.9320449617804343,28.783505101447048,0.75,0.06281999417203821,-0.21849975585937642,-0.8074967728287135,0.3704972611099606,-0.5129982643440485,0.07599875262529565,0.5699996948242188,41.237218813905926,-1.3161971408187867,0.2944985084846701,1,0.09499931335449219,0.024999618530273438,-1.1275005340576172,-1.8400001525878906,-1.2700004577636719,3,0.009970329447571036,3.909122435886068,37.61000061035156,-1.6268610828014598,37.40999984741211,2.151536869848683,37.0,0.009970329447571036 8564,2007-01-26,37.310001373291016,37.34000015258789,36.79999923706055,37.22999954223633,116000.0,0.0053894033858803425,6.71433242506812,-0.18182291079649393,53.012056498823995,49.17635155995065,-0.05883075127585613,0.03730985365751849,-1.025901851869051,-2.113772802204217,27.80191501321444,0.5400009155273438,0.07936755455023103,-0.011999130249023438,-0.5986799714573579,0.574681710959311,-0.30533955085319064,0.28134129035514377,0.33119888305664347,57.9547178644657,12.636412606054947,0.293340420604168,1,-0.10500144958496094,-0.1750011444091797,-1.0875015258789062,-1.8250007629394531,-1.1800003051757884,4,0.005092431512077056,2.043462396444061,37.11000061035156,3.909122435886068,37.61000061035156,-1.6268610828014598,37.40999984741211,0.005092431512077056 8565,2007-01-29,37.20000076293945,37.63999938964844,37.060001373291016,37.2400016784668,103400.0,-0.0029482874913616675,-2.624991059294757,-0.5,53.6585592783715,48.98419906385657,0.050175509717405475,0.09467041748272464,-0.8703092988300156,-1.991222534606763,26.472648312324097,0.5799980163574219,0.042145849022375614,-0.08549976348876953,-0.5992063469898525,0.42820682001231347,-0.3423530552393075,0.17135352826176842,-0.4900016784667969,45.45466367849077,-3.1504872413918363,0.2568532917505414,1,-0.005001068115234375,-0.06500053405761719,-0.9775009155273438,-1.6599998474121094,-1.19000244140625,0,-0.03225808436366906,6.71433242506812,37.310001373291016,2.043462396444061,37.11000061035156,3.909122435886068,37.61000061035156,-0.03225808436366906 8566,2007-01-30,37.43000030517578,37.47999954223633,37.11999893188477,37.36999893188477,94300.0,0.006182783266646119,3.500011920940235,-1.4999999999998224,52.79503473505633,48.53881784678037,-0.1729263194788615,-0.1310204342675121,-1.0649665924202907,-2.207207576880421,25.38969715937257,0.3600006103515554,0.0077461168377368494,0.13749980926513672,-0.38026433075467025,0.6552639492849437,-0.12138226074476677,0.3963818792750402,-0.7014012145996062,75.00011353263609,24.68287940026576,0.2588820700099022,1,-0.2350006103515625,-0.28999900817871094,-1.2075004577636719,-1.8899993896484375,-1.529998779296875,1,-0.03873899949551829,-2.624991059294757,37.20000076293945,6.71433242506812,37.310001373291016,2.043462396444061,37.11000061035156,-0.03873899949551829 8567,2007-01-31,37.06999969482422,37.4900016784668,36.90999984741211,37.33000183105469,212400.0,-0.00961796974128748,1.0,-4.333269756501244,46.28568376813616,48.78656380185335,0.1635091625811853,0.25214658355483266,-0.6663082344676781,-1.8274793505039213,24.993903915049774,0.5800018310546875,-0.014889851086479666,-0.22900085449218466,-0.7311609510199091,0.27315924203553976,-0.4800809027560504,0.022079193771681105,-0.32317259826659495,32.14290579970118,-17.409299518255793,0.25108004826386304,1,0.125,0.07000160217285156,-0.8474998474121094,-1.529998779296875,-0.9399986267089915,2,-0.018883214693880435,3.500011920940235,37.43000030517578,-2.624991059294757,37.20000076293945,6.71433242506812,37.310001373291016,-0.018883214693880435 8568,2007-02-01,37.66999816894531,37.72000122070313,37.2599983215332,37.2599983215332,135400.0,0.016185553791759677,-1.2439174164255689,-1.5769095337304497,53.92156312760157,49.911856203740335,-0.3581444748691496,-0.3782726001939807,-1.218590463903908,-2.4015062267300635,24.27257613006038,0.6500015258789134,-0.037700208927589074,0.37799777984619,-0.09735692846589927,0.8533524881582792,0.1403204256901489,0.6156751340022311,-0.9053076265258753,94.56489739730328,43.69917397448715,0.23767735415604413,2,-0.40999794006347656,-0.5299968719482422,-1.4474983215332031,-2.1299972534179688,-1.2999992370605398,3,-0.043270436226400366,1.0,37.06999969482422,3.500011920940235,37.43000030517578,-2.624991059294757,37.20000076293945,-0.043270436226400366 8569,2007-02-02,37.9900016784668,38.0099983215332,37.650001525878906,37.79999923706055,99000.0,0.008494917044760797,2.1304650699927024,0.4634207612649913,58.74124133025076,51.28288529882373,-0.6544808357501495,-0.7252197841303669,-1.4874648777830828,-2.6914976239765096,23.574662910470167,0.3599967956542969,-0.06523942154526452,0.6915012359619155,0.18117492061904983,1.2018275513047811,0.43633807829048266,0.9466643936333483,-1.187098708916011,98.18212083590537,44.54670897731226,0.25516315767143416,2,-0.5850028991699219,-0.6450023651123047,-1.7675018310546875,-2.450000762939453,-2.2300033569335938,4,-0.05659387814919614,-1.2439174164255689,37.66999816894531,1.0,37.06999969482422,3.500011920940235,37.43000030517578,-0.05659387814919614 8570,2007-02-05,38.25,38.36999893188477,37.81999969482422,37.9900016784668,179700.0,0.006843861806949514,1.2000137330148968,1.3683946353999357,60.84068350475528,51.84899117478798,-0.8029596727072246,-0.9438235059498084,-1.6812979541543385,-2.91838986565282,23.703170261887717,0.549999237060554,0.01826075268524363,0.8944995880126925,0.23885273274670737,1.5501464432786776,0.5666761603796999,1.222323015645685,-1.3746713093302674,91.78088992239915,35.177748721267484,0.32782342763299316,2,-0.6650009155273438,-0.7100009918212891,-1.890000343322754,-2.7099990844726562,-2.0,0,-0.055424808676726056,2.1304650699927024,37.9900016784668,-1.2439174164255689,37.66999816894531,1.0,37.06999969482422,-0.055424808676726056 8571,2007-02-06,39.08000183105469,39.08000183105469,38.13999938964844,38.13999938964844,156900.0,0.021699394275939587,1.0,3.6154173452470033,66.54061600410746,54.011724738169306,-1.5322970048318894,-1.6936931068088512,-2.4241318624174752,-3.7117198486507235,24.537684887548366,0.94000244140625,0.09552651312546345,1.6185012817382827,0.6307170461441345,2.606285517332431,1.1246091639412086,2.1123933995353568,-2.0850995210877485,100.0,39.7255208744525,0.493892117797074,2,-1.1400012969970703,-1.1850013732910156,-2.4900026321411133,-3.365001678466797,-2.3300018310546875,1,-0.07855689267347798,1.2000137330148968,38.25,2.1304650699927024,37.9900016784668,-1.2439174164255689,37.66999816894531,-0.07855689267347798 8572,2007-02-07,39.08000183105469,39.13999938964844,38.84000015258789,39.09000015258789,256500.0,0.0,4.454690480319057,-0.010636484643854294,71.98362412882268,57.531006930658414,-1.4548407571558712,-1.63330484741239,-2.3380681437052573,-3.6799448281548166,25.14425736764353,0.2999992370605469,0.19723669201325578,1.527001190185544,0.309408428089732,2.744593952281356,0.9182048091376416,2.1357975712334465,-1.8765895689789716,96.80864231349084,29.49568930827094,0.6087963810479059,2,-1.1100025177001953,-1.1550025939941406,-2.485001564025879,-3.3600006103515625,-2.94000244140625,2,-0.08137154954401293,1.0,39.08000183105469,1.2000137330148968,38.25,2.1304650699927024,37.9900016784668,-0.08137154954401293 8573,2007-02-08,38.900001525878906,39.18999862670898,38.77999877929688,39.18999862670898,136500.0,-0.004605944133624473,1.8276134226069518,29.00457840518815,66.30432619267182,59.0079257855304,-1.1110672182132433,-1.4015094545583793,-2.0813478702020944,-3.468733964505823,25.56873758253945,0.40999984741209516,0.22549635316538286,1.268500900268556,-0.08357085124655583,2.620572651783668,0.5924650245110001,1.944536776026112,-1.4641988084944657,81.16898397576462,13.572773059359449,0.6760358757575561,2,-0.8500022888183594,-0.9500026702880859,-2.3050012588500977,-3.1800003051757812,-2.4000015258789062,3,-0.07120823519559216,4.454690480319057,39.08000183105469,1.0,39.08000183105469,1.2000137330148968,38.25,-0.07120823519559216 8574,2007-02-09,38.84000015258789,39.18999862670898,38.65999984741211,38.88000106811523,136000.0,-0.0015424516950494072,-1.649983787598431,0.13793557043446408,71.59621575396133,61.0009987272626,-0.9065447524662815,-1.2903124065146727,-1.9153725452318824,-3.3831425597351625,25.448082908339682,0.5299987792968679,0.2845967730239636,1.1339994430542006,-0.31358933224255026,2.5815882183509515,0.4102050554058252,1.857793830702576,-1.1586100078980124,74.4526462046521,1.9282470843267703,0.7237943876483769,2,-0.7900009155273438,-0.8900012969970703,-2.244999885559082,-3.1199989318847656,-1.9900016784667969,4,-0.06359426392892387,1.8276134226069518,38.900001525878906,4.454690480319057,39.08000183105469,1.0,39.08000183105469,-0.06359426392892387 8575,2007-02-12,39.43999862670898,39.63000106811523,38.88000106811523,38.88999938964844,212700.0,0.015447952414106902,-1.6315979681570207,-13.749666221631104,72.8089515851122,63.2247672661577,-1.2911642612878822,-1.8098329580452273,-2.4157143900158218,-3.9528441946153308,25.709154812796697,0.7900009155273366,0.4401587022320115,1.623998069763175,0.001700650900289702,3.2462954886260604,0.8128493603317324,2.4351467791946177,-1.547403294536423,87.24817265966021,14.071958315426443,0.811148709431441,2,-1.1699981689453054,-1.269998550415032,-2.8424978256225515,-3.7199974060058523,-2.0900001525878835,0,-0.09330629901907905,-1.649983787598431,38.84000015258789,1.8276134226069518,38.900001525878906,4.454690480319057,39.08000183105469,-0.09330629901907905 8576,2007-02-13,39.5099983215332,39.5099983215332,38.91999816894531,39.099998474121094,135600.0,0.0017748401942596637,1.8780505959303677,0.7454553020897731,71.99069638478255,66.0808797791184,-1.1567306202110998,-1.7954677991949524,-2.4015649543076947,-3.9951855734154975,25.861209723175566,0.5900001525878906,0.5374382148772838,1.5819978713989258,-0.18446842837162336,3.348464171169475,0.6987647215136477,2.465231021284204,-1.3394180716098205,87.6285983954702,16.233112203327735,0.8832331498852748,2,-1.0649986267089844,-1.3399982452392578,-2.8999977111816406,-3.789997100830078,-2.0999984741210938,1,-0.0825107177935891,-1.6315979681570207,39.43999862670898,-1.649983787598431,38.84000015258789,1.8276134226069518,38.900001525878906,-0.0825107177935891 8577,2007-02-14,39.099998474121094,39.63000106811523,39.0099983215332,39.45000076293945,161300.0,-0.010377116295362088,-1.3396215550932888,-0.8536644367736953,73.52241471047103,68.25875217721502,-0.47884921667208147,-1.3134041506406575,-1.9233403322825424,-3.550848765878378,26.066839312235214,0.6200027465820241,0.6434929539898562,1.083498191833499,-0.7334540137803245,2.9004503974473224,0.17502208902658367,1.9919742946404142,-0.6959108932870137,45.360626081485314,-28.616618695549455,0.9084761028069127,2,-0.45999717712402344,-0.9299983978271484,-2.3949975967407227,-3.3799972534179688,-1.779998779296875,2,-0.06010226511073846,1.8780505959303677,39.5099983215332,-1.6315979681570207,39.43999862670898,-1.649983787598431,38.84000015258789,-0.06010226511073846 8578,2007-02-15,37.58000183105469,38.4900016784668,37.310001373291016,38.31999969482422,617500.0,-0.03887459596890874,1.1851820455219768,2.1142657845691053,52.43243689080822,67.55777390616583,1.1477355918405223,0.2717168618810888,-0.3662041755279475,-1.9992571510378951,25.90371697433062,1.7899971008300781,0.7097103941266738,-0.4689985275268569,-2.226399201161577,1.2884021461078632,-1.347698864344217,0.40970180929050315,2.0499992370605398,11.637952296546748,-61.70713989185328,0.8787003368173616,2,0.8899993896484375,0.5899982452392578,-0.652501106262207,-1.8600006103515625,-0.18000030517578125,3,-0.03831831748917813,-1.3396215550932888,39.099998474121094,1.8780505959303677,39.5099983215332,-1.6315979681570207,39.43999862670898,-0.03831831748917813 8579,2007-02-16,37.709999084472656,37.709999084472656,36.7400016784668,37.58000183105469,258800.0,0.003459213599892541,13.923352309407829,-0.17567247120926252,54.57808526710777,66.86192965753834,1.0882881836641758,0.17511274893538342,-0.46742417248931645,-2.088599172240116,25.981659503524657,0.9699974060058594,0.8435364017761344,-0.3545011520385728,-2.0931690517593395,1.384166747682194,-1.2238351018989562,0.5148327978218106,1.920001983642571,33.56393117175917,-41.52005787960878,0.8693339498603845,2,0.4750022888183594,0.46000099182128906,-0.6849985122680664,-1.9899978637695312,-0.7299995422363281,4,-0.03208695608191836,1.1851820455219768,37.58000183105469,-1.3396215550932888,39.099998474121094,1.8780505959303677,39.5099983215332,-0.03208695608191836 8580,2007-02-20,37.88999938964844,37.97999954223633,37.0099983215332,37.599998474121094,299000.0,0.004773277898325379,3.127654048438413,2.230823405129409,54.16666090776029,65.4870457579442,0.9519603088151314,0.06873158305961624,-0.6182189218857559,-2.232711990515739,25.926921568099203,0.970001220703125,0.9112698839976971,-0.21900081634521484,-1.8870771529527062,1.4490755202622765,-1.053038984648964,0.6150373519585344,1.6244017028808528,39.79231674929656,-33.8439811371025,0.8340381683037457,2,0.2950019836425781,0.2800006866455078,-0.8399991989135742,-2.1699981689453125,-0.8899993896484375,1,-0.02744790003378761,13.923352309407829,37.709999084472656,1.1851820455219768,37.58000183105469,-1.3396215550932888,39.099998474121094,-0.02744790003378761 8581,2007-02-21,37.11999893188477,37.2599983215332,36.97000122070313,37.02000045776367,231300.0,-0.020321997101272804,-1.9000152590220316,0.34482123595803665,50.42157897682431,63.09126296327773,1.5809499498844275,0.8599837464203262,0.16651661362002557,-1.4280631324521593,25.38777281426483,0.9199981689453054,0.9142046682967049,-0.9745012283325138,-2.672927165233375,0.7239247085683473,-1.8237141967829444,-0.12528825988208325,2.2834261840820176,13.14869666682534,-63.02074014736198,0.8492129684504297,2,1.065002441406243,1.0500011444091726,-0.08249855041504617,-1.3999977111816477,0.03000259399413352,2,0.006196108535950318,3.127654048438413,37.88999938964844,13.923352309407829,37.709999084472656,1.1851820455219768,37.58000183105469,0.006196108535950318 8582,2007-02-22,37.52000045776367,37.52000045776367,37.150001525878906,37.2400016784668,145800.0,0.010775903485689797,1.6428610354223434,2.8000305180435943,48.69111934411168,61.13423998010437,1.0464348394813356,0.47736887171864595,-0.2034818515419019,-1.7924949073738006,24.782239198422445,0.40000152587889914,0.893331571134631,-0.5699996948242188,-2.2742974043517847,1.1342980147033472,-1.4221485495880017,0.28214915993956424,1.7768877207031153,44.571358816964285,-28.06201386562855,0.8521488547637838,2,0.6650009155273438,0.6499996185302734,-0.4825000762939453,-1.7999992370605469,-0.75,3,-0.0029317859544109037,-1.9000152590220316,37.11999893188477,3.127654048438413,37.88999938964844,13.923352309407829,37.709999084472656,-0.0029317859544109037 8583,2007-02-23,37.47999954223633,37.5,37.04999923706055,37.38999938964844,128800.0,-0.0010661224690647897,5.9230317791015,0.32143051771117165,45.321078698998505,58.214780307330734,0.9653417037464962,0.5760445421124842,-0.1136590627446381,-1.714719986735929,24.592414254472118,0.470001220703125,0.7556487455466936,-0.6285005569458022,-2.295635030364842,1.0386339164732377,-1.4620677936553221,0.20506667976371773,1.7146131762304577,59.677349888327626,-9.322578085935191,0.833567236709521,2,0.7050018310546875,0.6900005340576172,-0.44249916076660156,-1.7599983215332031,0.279998779296875,4,-0.004268939417456652,1.6428610354223434,37.52000045776367,-1.9000152590220316,37.11999893188477,3.127654048438413,37.88999938964844,-0.004268939417456652 8584,2007-02-26,37.5,38.060001373291016,37.25,37.86000061035156,153300.0,0.0005336301496250417,1.1315765697937057,-4.0,42.802301998140216,54.8807081310005,0.8216814665044083,0.6018661271051542,-0.08483466571125575,-1.6902194702862303,24.791645993365446,0.8100013732910156,0.5813008164878326,-0.6180000305175781,-2.268053911981852,1.0320538509466957,-1.443026971249715,0.20702691021455877,1.5964282768667886,48.62373441311382,-16.771873061206165,0.8250269407321367,2,0.6850013732910156,0.6700000762939453,-0.4724998474121094,-1.779998779296875,0.2599983215332031,0,-0.002666625976562531,5.9230317791015,37.47999954223633,1.6428610354223434,37.52000045776367,-1.9000152590220316,37.11999893188477,-0.002666625976562531 8585,2007-02-27,36.0,37.18999862670898,36.0,36.849998474121094,194300.0,-0.040000000000000036,-1.8000017951548604,2.3611028694951894,23.809496005594823,49.52724142220187,1.9918679598130993,2.115835562054798,1.4465996224901332,-0.15494713015826278,24.579550883563602,1.5,0.40969507167433505,-2.057999992370604,-3.922003662357305,-0.19399632238390296,-2.9900018273639546,-1.1259981573772535,3.00217121293079,0.0,-58.4977780242884,0.9320018349933521,2,1.8150005340576172,1.8150005340576172,1.0174999237060547,-0.279998779296875,1.9799995422363281,1,0.02722220950656462,1.1315765697937057,37.5,5.9230317791015,37.47999954223633,1.6428610354223434,37.52000045776367,0.02722220950656462 8586,2007-02-28,35.97999954223633,36.459999084472656,35.54999923706055,35.95000076293945,229200.0,-0.0005555682712130583,-1.1927658792168399,-0.035292744881564656,23.728783971023745,43.99461578448551,1.629878791065721,2.1308874885257723,1.4762059470298112,-0.09671815614321133,24.5233591309671,0.9099998474121094,0.2038807121311521,-2.005500411987306,-4.073934762240192,0.06293393826558003,-3.039717587113749,-0.971283236860863,2.8420413979186137,17.131471681596153,-35.0116262368032,1.034217175126442,2,1.0400009155273438,1.6100006103515625,1.0375003814697266,-0.2599983215332031,2.25,2,0.028349095907194588,-1.8000017951548604,36.0,1.1315765697937057,37.5,5.9230317791015,37.47999954223633,0.028349095907194588 8587,2007-03-01,36.36999893188477,36.5,35.400001525878906,35.959999084472656,392000.0,0.010839338371603668,2.283567813160097,13.667217700915801,29.296203593808855,41.423923195930016,0.907318674043708,1.776857315543765,1.08313379639484,-0.4563714143882933,25.014914966728096,1.0999984741210938,-0.07094414456724962,-1.580500984191886,-3.736017818833716,0.5750158504499439,-2.658259401512801,-0.5027425668709711,2.1902786720226146,36.466069986792235,-11.509515860072511,1.077758417320915,3,0.3600025177001882,1.1450023651122976,0.7850008010864187,-0.44499778747559304,2.0400009155273366,3,0.021446318858984625,-1.1927658792168399,35.97999954223633,-1.8000017951548604,36.0,1.1315765697937057,37.5,0.021446318858984625 8588,2007-03-02,36.040000915527344,36.68999862670898,36.02000045776367,36.36999893188477,361500.0,-0.009073357878713773,-2.6216221789200898,-0.8048735101740839,28.056409744349253,38.477070360067955,1.1129313438226234,2.085398245717286,1.3974568388548363,-0.1000332057466835,25.064168270137166,0.6699981689453054,-0.3781546754181164,-1.8289991378784194,-4.146356142592573,0.48835786683573446,-2.9876776402354963,-0.6703206355213425,2.204249080577199,24.060128810574454,-19.716714869693668,1.1586785023570778,3,0.6900005340576172,1.4750003814697266,1.169999122619629,-0.034999847412109375,2.6399993896484375,4,0.020255258703997914,2.283567813160097,36.36999893188477,-1.1927658792168399,35.97999954223633,-1.8000017951548604,36.0,0.020255258703997914 8589,2007-03-05,35.84000015258789,36.2400016784668,35.84000015258789,36.0,409100.0,-0.005549410595416693,-4.0000238418806475,0.4848509369183892,19.899656804582847,34.669625459714915,1.1396204700020007,2.2304225077164404,1.599767667378977,0.1290846025287351,24.750015240544794,0.40000152587890625,-0.6939711562320099,-1.9214998245239272,-4.40848724077685,0.5654875917289957,-3.164993532650392,-0.6780061163974622,2.1198249964940885,24.58096867894059,-13.13123347844152,1.2434937081264632,3,0.8900012969970703,1.6750011444091797,1.3299999237060547,0.16500091552734375,2.829998016357422,0,0.05357137725365435,-2.6216221789200898,36.040000915527344,2.283567813160097,36.36999893188477,-1.1927658792168399,35.97999954223633,0.05357137725365435 8590,2007-03-06,36.13000106811523,36.2599983215332,35.93000030517578,36.0,159500.0,0.00809154336754081,-1.4444256064651946,-0.8125074505876579,22.741944216792945,31.594110486378092,0.6411309286313198,1.8692927473117393,1.314527183679978,-0.1315736596864454,23.919590512769577,0.4199981689453125,-0.8018840940462155,-1.5254989624023523,-4.103857970722736,1.052860045918031,-2.8146784665625475,-0.23631945824215705,1.5738417186464417,56.58923898097059,24.150505841495786,1.2891795041601932,3,0.6000003814697337,1.385000228881843,1.039999008178718,-0.07500076293944602,2.779998779296882,1,0.045114785641577226,-4.0000238418806475,35.84000015258789,-2.6216221789200898,36.040000915527344,2.283567813160097,36.36999893188477,0.045114785641577226 8591,2007-03-07,36.0099983215332,36.2400016784668,35.880001068115234,36.099998474121094,251900.0,-0.003321415528213967,-1.0571777349071925,-0.6923031779101878,23.857866054421663,28.83486012085698,0.6561197464954063,1.8419432578524209,1.4344478784850736,0.01737182250239755,22.263988011394098,0.3600006103515625,-0.9490564013054836,-1.4920015335083008,-4.0788067772140195,1.094803710197418,-2.7854041553611637,-0.19859891165543786,1.463460339140191,47.28667957949548,15.801604787144615,1.2934026218528603,3,0.7200031280517578,1.5050029754638672,1.1550016403198242,0.045001983642578125,2.770000457763679,2,0.05470706227512112,-1.4444256064651946,36.13000106811523,-4.0000238418806475,35.84000015258789,-2.6216221789200898,36.040000915527344,0.05470706227512112 8592,2007-03-08,35.900001525878906,36.310001373291016,35.790000915527344,36.20000076293945,144000.0,-0.0030546181833205344,1.0,3.333319204848896,31.33332994249126,27.2806658145784,0.5723412941676003,1.793437702817613,1.5482408207134597,0.15293176289157628,20.496280091005904,0.5200004577636719,-1.1244515684523861,-1.4429983139038072,-4.012274468997987,1.1262778411903724,-2.7276363914508934,-0.15836023635672092,1.3661114213150398,12.222321122032573,-20.8738494000033,1.284638077547089,3,0.8299999237060547,1.614999771118164,1.2674989700317383,0.154998779296875,3.1399993896484375,3,0.06490244895053321,-1.0571777349071925,36.0099983215332,-1.4444256064651946,36.13000106811523,-4.0000238418806475,35.84000015258789,0.06490244895053321 8593,2007-03-09,36.13000106811523,36.209999084472656,35.86000061035156,36.09000015258789,152000.0,0.0064066722133848675,2.5000381475547417,-0.1333367241839469,32.826117063049296,26.17220082179052,0.14606642172348927,1.4179768081688096,1.3270449527844548,-0.05262206244393042,18.785996316927474,0.34999847412109375,-1.223999204467006,-1.0744987487793054,-3.58842088709347,1.4394233895348592,-2.331459817936384,0.18246232037777332,0.9495007369472148,65.38458716942239,31.011339845335065,1.2569610691570818,3,0.16499900817871804,1.385000228881843,1.0374994277954173,-0.07500076293944602,2.6699981689453196,4,0.06310541688051541,1.0,35.900001525878906,-1.0571777349071925,36.0099983215332,-1.4444256064651946,36.13000106811523,0.06310541688051541 8594,2007-03-12,36.36999893188477,36.5099983215332,36.02000045776367,36.02000045776367,142300.0,0.0066426198913496215,-1.8,8.749761586879474,33.690981678810715,27.27014367437006,-0.3029357188302271,1.0365913233867943,1.074965079415044,-0.2662111054131415,17.103041247607685,0.48999786376953125,-1.3458249086573488,-0.7110008239746008,-3.1274164616133504,1.7054148136641487,-1.9192086427939756,0.49720699484477393,0.5415528452593179,80.55557027280581,44.93173836290309,1.208207818819375,3,-0.3249988555908274,1.1450023651122976,0.8300018310546804,-0.3149986267089915,2.200000762939446,0,0.0635139246942864,2.5000381475547417,36.13000106811523,1.0,35.900001525878906,-1.0571777349071925,36.0099983215332,0.0635139246942864 8595,2007-03-13,35.7599983215332,36.459999084472656,35.75,36.25,235600.0,-0.016772082162938795,-1.7843192986917789,-1.4000108991825329,34.88888210720481,28.51015457839018,0.30110483864807946,1.430080708323345,1.6497496794653728,0.36388551227305754,14.967849229604788,0.7099990844726562,-1.4703699153668381,-1.1370014190673814,-3.3488644366298104,1.0748615984950476,-2.2429329278485923,-0.031069910286170455,1.000398430484367,1.3155715282413705,-35.616535514358134,1.1059315087812138,3,0.2850017547607422,1.7550029754638672,1.6150007247924805,0.3250007629394531,2.6000022888183594,1,0.08137583847871221,-1.8,36.36999893188477,2.5000381475547417,36.13000106811523,1.0,35.900001525878906,0.08137583847871221 8596,2007-03-14,36.25,36.52000045776367,35.68000030517578,35.7599983215332,363600.0,0.013702508430257332,-1.5846249552505092,-1.0,36.16557281542106,29.27341782523598,-0.16379428404544427,0.7202534195255126,1.1501320249940505,-0.10280709877085314,12.749534640338048,0.8400001525878906,-1.5837590203030842,-0.4839998245239272,-2.3363424759988973,1.368342826951043,-1.4101711502614123,0.44217150121355786,0.3743572294037065,67.85709420029882,30.573904377006798,0.9261713257374863,3,-0.06500053405761719,1.2650012969970703,1.3124990463256836,0.0149993896484375,2.759998321533203,2,0.07337930613550636,-1.7843192986917789,35.7599983215332,-1.8,36.36999893188477,2.5000381475547417,36.13000106811523,0.07337930613550636 8597,2007-03-15,36.75,36.84000015258789,36.2599983215332,36.349998474121094,401200.0,0.01379310344827589,1.0,0.8163268483701956,42.77228066809336,30.908514594540883,-0.6752301630676385,0.037071144992921745,0.6574111782510883,-0.5757152169165991,10.075391889168829,0.5900001525878906,-1.4312924354431402,0.1335000991821289,-1.3479113843663768,1.6149115827306346,-0.6072056425921204,0.8742058409563782,-1.3499984741210938,92.24136513563552,55.40360406479137,0.7407057417742512,3,-0.48999977111816406,0.7650012969970703,1.1675004959106445,-0.12999916076660156,2.479999542236328,3,0.05523806202168391,-1.5846249552505092,36.25,-1.7843192986917789,35.7599983215332,-1.8,36.36999893188477,0.05523806202168391 8598,2007-03-16,36.13999938964844,36.75,36.04999923706055,36.75,381800.0,-0.016598656063988138,1.295082172249043,-1.524995708481947,37.94325569566832,32.9133589157726,-0.055376478443413646,0.5624985635936923,1.2397056819434624,0.05586974164837244,10.824145089067834,0.7000007629394531,-1.2832144573804882,-0.4045003890991197,-1.8275653791497106,1.0185646009514713,-1.1160328841244151,0.3070321059261758,-0.7111978912353507,39.65509870530473,4.130217359945497,0.7115324950252938,3,0.12000083923339844,1.3750019073486328,1.807499885559082,0.5100002288818359,3.0800018310546946,4,0.08024354108621123,1.0,36.75,-1.5846249552505092,36.25,-1.7843192986917789,35.7599983215332,0.08024354108621123 8599,2007-03-19,36.5,36.900001525878906,36.13999938964844,36.13999938964844,188500.0,0.009961278816586816,-3.2222269317170347,-0.5901643444980864,55.555555555555536,36.559315731190665,-0.3485660621582056,0.11299316161655071,0.8539990921181726,-0.28438543780427494,11.14274425513155,0.7600021362304688,-1.185992529408125,0.016000175476072798,-1.2970659869250412,1.3290663378771868,-0.6405329057244842,0.6725332566766298,-1.0429745285034144,67.21302248793056,26.071106548087343,0.6565330812005555,3,-0.20999908447265625,1.0150012969970703,1.4999990463256836,0.17499923706054688,2.6199989318847727,0,0.06301367772768618,1.295082172249043,36.13999938964844,1.0,36.75,-1.5846249552505092,36.25,0.06301367772768618 8600,2007-03-20,36.849998474121094,36.849998474121094,36.34000015258789,36.43000030517578,159200.0,0.009588999290988776,1.4285740236148956,1.166659602424448,59.00620382180695,40.46468659423347,-0.6545224277324948,-0.33614901454958357,0.5060100905853275,-0.6077723097116277,11.870782944472356,0.5099983215332031,-1.033200119750603,0.41799869537353374,-0.7329933880657933,1.5689907788128608,-0.15749734634613333,0.9934947370932008,-1.335253960449215,95.90139330114816,49.58572205334697,0.5754960417196637,3,-0.55999755859375,0.6650028228759766,1.1500005722045898,-0.17499923706054688,2.19000244140625,1,0.04667574740636815,-3.2222269317170347,36.5,1.295082172249043,36.13999938964844,1.0,36.75,0.04667574740636815 8601,2007-03-21,37.349998474121094,37.36999893188477,36.70000076293945,36.849998474121094,304400.0,0.013568521593050775,1.4814704926602134,1.1904813805631245,59.91902646427649,43.64087509665406,-1.055445425931616,-0.8622421421501372,0.018706775185876268,-1.0775040706777972,12.277402368432275,0.6699981689453196,-0.7922677154174593,0.9064987182617159,-0.27755782085629477,2.0905552573797266,0.3144704487027141,1.4985269878207177,-1.7798436799609334,98.48481345548021,48.81964762705297,0.592028269559004,3,-0.8249988555908203,0.16500282287597656,0.8700017929077148,-0.4549980163574219,2.1000022888183594,2,0.02704155763032423,1.4285740236148956,36.849998474121094,-3.2222269317170347,36.5,1.295082172249043,36.13999938964844,0.02704155763032423 8602,2007-03-22,37.40999984741211,37.4900016784668,37.13000106811523,37.349998474121094,139600.0,0.0016064625366072338,2.2726579161826805,0.12000274658203125,64.66807655203792,47.17887059543057,-0.9819955883330564,-0.9812143978964585,-0.03698794080608536,-1.1080180565569577,12.881837663141429,0.3600006103515696,-0.5715380494335562,0.9720001220703125,-0.19185152575939668,2.1358517699000217,0.39007429815545436,1.5539259459851706,-1.731854404988475,94.44432670707414,39.824309126081076,0.5819258239148547,3,-0.8249988555908203,0.10500144958496094,0.8975000381469727,-0.48999977111816406,2.4000015258789062,3,0.04276927240436157,1.4814704926602134,37.349998474121094,1.4285740236148956,36.849998474121094,-3.2222269317170347,36.5,0.04276927240436157 8603,2007-03-23,37.31999969482422,37.5,37.150001525878906,37.31999969482422,110400.0,-0.0024057779458696027,-1.0588367291984562,0.0,66.22806026885242,50.79410154987965,-0.78834536046881,-0.9526589524048603,0.05378276067136056,-0.9874771001384772,13.650110495474355,0.34999847412109375,-0.34882453061686647,0.8899999618530288,-0.24554961123258323,2.0255495349386408,0.32222517531022277,1.4577747483958348,-1.496905753517133,86.76468938280469,27.174034149392405,0.5677747865428054,3,-0.7299995422363281,-0.3749980926513672,1.085000991821289,-0.20999908447265625,2.5900001525878906,4,0.05117898882718919,2.2726579161826805,37.40999984741211,1.4814704926602134,37.349998474121094,1.4285740236148956,36.849998474121094,0.05117898882718919 8604,2007-03-26,37.400001525878906,37.52999877929688,36.959999084472656,37.29999923706055,129300.0,0.002143671803560565,2.1666931578556117,100.0,64.59769873027653,54.095081174665395,-0.7899477941889188,-1.09676842528485,-0.025147656379765237,-1.029616335805521,13.64704477124515,0.5699996948242259,-0.19007535953048205,0.9750017166137681,-0.14143046517190783,2.091433898399444,0.4167856257209266,1.5332178075066096,-1.4092169787025313,89.0758484505574,27.903214650177276,0.5582160908928395,3,-0.7950019836425781,-0.6700000762939453,0.9199991226196289,-0.020000457763671875,3.4199981689453125,0,0.04866309145909731,-1.0588367291984562,37.31999969482422,2.2726579161826805,37.40999984741211,1.4814704926602134,37.349998474121094,0.04866309145909731 8605,2007-03-27,36.97999954223633,37.400001525878906,36.93000030517578,37.400001525878906,206100.0,-0.011229999104464206,1.2380904805587596,-4.1999237078008775,60.43011723012047,56.79114166518755,-0.1996887776716676,-0.6319851125895894,0.3946134397764709,-0.570456572660909,13.56083405437914,0.470001220703125,-0.05384188890268149,0.5059997558593778,-0.6178918655390433,1.629891377257799,-0.055946054839829173,1.0679455665585849,-0.8045092872054909,33.73487331038353,-27.98825635760557,0.5619458106992092,3,-0.1900005340576172,-0.2499980926513672,1.1975011825561523,0.5600013732910156,4.220001220703125,1,0.057869102653834936,2.1666931578556117,37.400001525878906,-1.0588367291984562,37.31999969482422,2.2726579161826805,37.40999984741211,0.057869102653834936 8606,2007-03-28,37.0,37.06999969482422,36.68999862670898,36.9900016784668,397500.0,0.0005408452680164544,4.066758220798142,-0.02380541502801973,62.061373055217636,58.9343741526458,-0.11411397568198112,-0.6025443775883019,0.3736324367349084,-0.5566932396974735,13.140971119776584,0.3800010681152415,0.06978313281317838,0.47500019073486044,-0.6470748349877127,1.5970752164574336,-0.08603732212642257,1.0360377035961434,-0.6619687220572388,36.904918687926255,-29.795858747102727,0.5610375128612852,3,-0.21000099182128906,-0.26999855041503906,1.1775007247924805,0.5900001525878906,4.529998779296882,2,0.055135159879117435,1.2380904805587596,36.97999954223633,2.1666931578556117,37.400001525878906,-1.0588367291984562,37.31999969482422,0.055135159879117435 8607,2007-03-29,37.150001525878906,37.38999938964844,36.77000045776367,37.36999893188477,202100.0,0.004054095294024451,3.7692533415496574,-22.003433803892356,61.38391545690721,61.53889190389457,-0.22507761049733688,-0.7284625305171346,0.2224388601568421,-0.6635727275738574,12.349207308326147,0.6199989318847656,0.24408582269345658,0.5860015869140653,-0.5671798611141838,1.7391830349423145,0.009410862899940753,1.16259231092819,-0.6689341477736477,54.76223995349695,-11.604980531915864,0.5765907240141238,3,-0.31500244140625,-0.4200000762939453,1.0274991989135742,0.4399986267089844,4.6399993896484375,3,0.06191114784903462,4.066758220798142,37.0,1.2380904805587596,36.97999954223633,2.1666931578556117,37.400001525878906,0.06191114784903462 8608,2007-03-30,36.77000045776367,37.4900016784668,36.36000061035156,37.34000015258789,202100.0,-0.010228830484718121,1.597695403962011,2.590938253194763,54.32901112039546,61.40260918887679,0.2835001698631885,-0.3066918657772817,0.6097028720887181,-0.24030548489054127,12.025096640429844,1.1300010681152344,0.3790825087815932,0.16950054168701456,-0.9598119336445023,1.2988130170185315,-0.3951556959787439,0.734156779352773,0.7599983215332102,35.04277684312093,-28.309870840595842,0.5646562376657575,3,0.16499900817871094,-0.03999900817871094,1.4075002670288086,0.8199996948242188,5.279998779296875,4,0.0826761185118634,3.7692533415496574,37.150001525878906,4.066758220798142,37.0,1.2380904805587596,36.97999954223633,0.0826761185118634 8609,2007-04-02,37.7599983215332,37.7599983215332,36.86000061035156,36.91999816894531,208400.0,0.02692406449400786,1.142851304035858,-1.4736852672297251,69.99996948246844,62.62413870672806,-0.5687848097019526,-1.207375871415941,-0.37653030229339635,-1.1838748743905114,11.311554885053956,0.9899978637695312,0.4753323377673553,1.0634984970092773,-0.11879665551702345,2.245793649535578,0.4723509207461305,1.6546460732724242,-1.3999977111816406,100.0,27.610377834374646,0.5911475762631487,4,-0.6999988555908203,-1.0299968719482422,0.41750240325927734,-0.1699981689453125,4.090000152587891,0,0.0569386022629359,1.597695403962011,36.77000045776367,3.7692533415496574,37.150001525878906,4.066758220798142,37.0,0.0569386022629359 8610,2007-04-03,37.7599983215332,38.150001525878906,37.650001525878906,37.810001373291016,343000.0,0.0,-2.703749752748029,-0.05952743175553245,66.7405357993218,63.382084188399766,-0.4762044708592015,-1.137309797501608,-0.3597927755353538,-1.1444796284709184,10.696162836836756,0.5,0.6676535022878483,0.9819986343383817,-0.2591313551499681,2.2231286238267316,0.3614336395942104,1.6025636290825531,-1.3999977111816406,78.21212263286435,5.032328523135561,0.6205649947441739,4,-0.5049972534179688,-0.9849967956542969,0.41750240325927734,-0.1699981689453125,3.670001983642578,1,0.08103817556437765,1.142851304035858,37.7599983215332,1.597695403962011,36.77000045776367,3.7692533415496574,37.150001525878906,0.08103817556437765 8611,2007-04-04,37.97999954223633,38.33000183105469,37.650001525878906,38.0,291600.0,0.0058263037733681244,-1.000011219755746,0.39998474214220325,64.53897703159339,63.36773979723926,-0.667652884307735,-1.2671222082078302,-0.5733724872622972,-1.3192548657939085,10.08902554708569,0.6800003051757812,0.7357769109161651,1.1034997940063462,-0.192473699445614,2.3994732874583065,0.4555130472803697,1.7514865407323228,-1.5483988952636736,82.23339736340681,10.99116622567648,0.6479867467259793,4,-0.6349983215332031,-1.1149978637695312,-0.16499900817871094,-0.3899993896484375,4.049999237060554,2,0.08478149709091665,-2.703749752748029,37.7599983215332,1.142851304035858,37.7599983215332,1.597695403962011,36.77000045776367,0.08478149709091665 8612,2007-04-05,38.22999954223633,38.7400016784668,37.90999984741211,37.97999954223633,355900.0,0.006582411875018179,-3.2564263077585194,-12.49971390425329,77.0025401700741,64.56490423070834,-0.881838375532098,-1.4056846718118123,-0.8203611676548519,-1.5321753222439654,9.553251745451574,0.8300018310546875,0.76884605969056,1.2369998931884751,-0.10736988919845913,2.5813696755754094,0.564815001995008,1.9091847843819423,-1.6844948242187527,78.57134843076568,3.195851655719366,0.6721848911934659,4,-0.6799983978271484,-1.1599979400634766,-0.9249992370605469,-0.6399993896484375,4.130001068115234,3,0.08631962533545767,-1.000011219755746,37.97999954223633,-2.703749752748029,37.7599983215332,1.142851304035858,37.7599983215332,0.08631962533545767 8613,2007-04-09,38.40999984741211,38.68000030517578,38.02999877929688,38.22999954223633,198100.0,0.004708352271281635,-1.241377495988034,0.720001220703125,75.88071286129723,65.81857246748841,-0.9956672159739455,-1.4821033427676369,-0.9790774865140861,-1.6707988603839752,8.988524061829015,0.6500015258788991,0.7666117589971577,1.3030002593994112,-0.11774982572570991,2.7237503445245324,0.5926252168368507,2.013375301961972,-1.6889353725585963,82.4467210869446,5.789272659803345,0.7103750425625596,4,-0.8599987030029297,-1.1999988555908203,-1.2874984741210938,-0.8949985504150391,2.799999237060547,0,0.08799794536690064,-3.2564263077585194,38.22999954223633,-1.000011219755746,37.97999954223633,-2.703749752748029,37.7599983215332,0.08799794536690064 8614,2007-04-10,38.68000030517578,38.900001525878906,38.34000015258789,38.36999893188477,249300.0,0.007029431367776118,-2.0270431886837192,1.7222269317169951,75.34622789646872,67.47591809708265,-1.1901640330591547,-1.6550249820113407,-1.2306653081766825,-1.9020629342584527,9.047344873616199,0.5600013732910156,0.744687837121262,1.457500648498538,-0.08162947442643542,2.9966307714235114,0.6879355870360513,2.2270657099610247,-1.7974208540332057,82.39990234375,7.838913158158505,0.7695650614624885,4,-1.0499992370605469,-1.3899993896484375,-1.5574989318847656,-1.164999008178711,2.1699981689453125,1,0.08712510096422688,-1.241377495988034,38.40999984741211,-3.2564263077585194,38.22999954223633,-1.000011219755746,37.97999954223633,0.08712510096422688 8615,2007-04-11,38.66999816894531,38.88999938964844,38.41999816894531,38.72000122070313,317900.0,-0.00025858676710321937,1.4102664423490747,-0.1612994524088127,71.15377091351914,68.48618452578282,-1.0227815862919414,-1.4923483865864,-1.198440941874999,-1.8558634082959031,8.74808329278722,0.470001220703125,0.7252517704588399,1.3019985198974595,-0.20484999515670665,2.8088470349516257,0.5485742623703729,2.055422777424546,-1.585676510329101,81.5997314453125,9.649172631353338,0.7534242575270849,4,-1.0399971008300781,-1.3799972534179688,-1.5474967956542969,-1.1549968719482422,2.0500030517578196,2,0.08223430193305625,-2.0270431886837192,38.68000030517578,-1.241377495988034,38.40999984741211,-3.2564263077585194,38.22999954223633,0.08223430193305625 8616,2007-04-12,38.90999984741211,38.90999984741211,38.5,38.63000106811523,315300.0,0.006206405219318922,1.92858310626703,-5.599633811412224,72.72719916585557,69.74654938233263,-1.0765703992434084,-1.605148618755564,-1.4203880826487776,-2.0647704947522385,8.35079329927377,0.4099998474121094,0.7224245261451188,1.4090002059936495,-0.15098464965801384,2.968985061645313,0.6290077781678178,2.188992633819481,-1.6441102020696263,100.0,29.618521227209413,0.7799924278258313,4,-1.2749996185302734,-1.614999771118164,-1.7874984741210938,-1.394998550415039,2.3199996948242188,3,0.06476485396160392,1.4102664423490747,38.66999816894531,-2.0270431886837192,38.68000030517578,-1.241377495988034,38.40999984741211,0.06476485396160392 8617,2007-04-13,38.77999877929688,38.959999084472656,38.61000061035156,38.90999984741211,363100.0,-0.0033410708975850634,2.043471049707263,-0.4642915531334778,71.85619783362512,71.69401457269149,-0.7722491151220865,-1.3863460780029513,-1.2618651838817598,-1.9007619585330175,8.549645252505133,0.34999847412109375,0.7735221178599474,1.17749919891358,-0.43985205629434887,2.7948504541215087,0.36882357130961196,1.9861748265175478,-1.316815909706044,80.64513482694467,11.826433668203023,0.8086756276039652,4,-0.8699989318847727,-1.4599990844726634,-1.6574974060058665,-1.2649974822998118,2.5500030517578054,4,0.08380608824915825,1.92858310626703,38.90999984741211,1.4102664423490747,38.66999816894531,-2.0270431886837192,38.68000030517578,0.08380608824915825 8618,2007-04-16,39.040000915527344,39.18999862670898,38.81999969482422,39.040000915527344,208700.0,0.006704542145815395,1.4666971847105295,-0.0,73.2953671091846,72.06016986454884,-0.7558777630038236,-1.4945753899173582,-1.509078887027485,-2.1242608367309543,8.586106487653806,0.40999984741209516,0.83178082471332,1.2925012588500948,-0.2924391837346789,2.8774417014348685,0.5000310375577044,2.0849714801424852,-1.3672637758530541,82.35317877049911,15.4319253903859,0.7924702212923873,4,-0.6200008392333984,-1.605001449584961,-1.9174995422363281,-1.5249996185302734,2.4099998474121094,0,0.08504097379525821,2.043471049707263,38.77999877929688,1.92858310626703,38.90999984741211,1.4102664423490747,38.66999816894531,0.08504097379525821 8619,2007-04-17,38.79999923706055,39.08000183105469,38.4900016784668,38.849998474121094,212100.0,-0.0061475838329537735,1.313699091215079,-100.0,77.24540981584454,73.22737808860693,-0.39430299921436074,-1.1314380756871714,-1.2691301940528348,-1.8494195496558987,8.62322050819736,0.5900001525878906,0.8887114973447865,0.9374996185302749,-0.5993578812736473,2.474357118334197,0.16907086862831022,1.7059283684322395,-0.8845002594607081,49.35075872797307,-20.869120515639565,0.7684287499019626,4,-0.37999916076660156,-1.364999771118164,-1.894998550415039,-1.2849979400634766,2.049999237060547,1,0.06211339935053806,1.4666971847105295,39.040000915527344,2.043471049707263,38.77999877929688,1.92858310626703,38.90999984741211,0.06211339935053806 8620,2007-04-18,38.56999969482422,38.88000106811523,38.38000106811523,38.79999923706055,190000.0,-0.005927823370074692,1.5640814969141266,4.600061036087586,72.11260522622707,74.06889233245512,-0.04170763680201617,-0.8073675493697081,-1.050239149905849,-1.5801353642492586,8.574449619976695,0.5,1.0202080115346135,0.6215000152587891,-0.8685829715087507,2.111583002026329,-0.1235414781249844,1.3665415086425625,-0.4505807733669158,23.456691281743023,-48.871486471877006,0.7450414933837711,4,-0.020000457763671875,-1.135000228881836,-1.789999008178711,-1.0549983978271484,1.529998779296875,2,0.05911326931129923,1.313699091215079,38.79999923706055,1.4666971847105295,39.040000915527344,2.043471049707263,38.77999877929688,0.05911326931129923 8621,2007-04-19,38.36000061035156,38.61999893188477,38.13000106811523,38.43000030517578,155700.0,-0.005444622404309651,1.1777830524566761,0.3043471049707263,66.75895183770778,72.93071585108108,0.25464150895310667,-0.5458057062068136,-0.8807753379397383,-1.326724107549964,9.20497945270797,0.48999786376954546,0.9830194861913597,0.36100082397460653,-1.1120392703642636,1.8340409183134767,-0.37551922319482856,1.0975208711440416,0.8299980163574148,21.69811999769745,-50.668767877412066,0.7365200471694338,4,0.2499980926513672,-0.9250011444091797,-1.5799999237060547,-0.8449993133544922,2.0400009155273438,3,0.061522434118906455,1.5640814969141266,38.56999969482422,1.313699091215079,38.79999923706055,1.4666971847105295,39.040000915527344,0.061522434118906455 8622,2007-04-20,39.0099983215332,39.0099983215332,38.650001525878906,38.95000076293945,173700.0,0.01694467416161194,11.000381485249237,-0.8571117166212534,78.8659155261917,73.26240503606937,-0.30516965731251844,-1.1276023013166494,-1.564591040942986,-1.9305262583987997,9.909159641073852,0.6499977111816406,0.996639160984742,0.9309986114501925,-0.5806384357619194,2.4426356586623044,0.17518008784414008,1.6868171350562449,0.15880035400390113,83.01880002303285,5.685673545992373,0.7558185236060554,4,-0.34999847412110086,-1.3899993896484375,-2.1599979400634766,-1.4949970245361328,1.5400009155273438,4,0.05690851874448044,1.1777830524566761,38.36000061035156,1.5640814969141266,38.56999969482422,1.313699091215079,38.79999923706055,0.05690851874448044 8623,2007-04-23,39.22999954223633,39.31999969482422,38.790000915527344,38.849998474121094,195100.0,0.005639611129685251,-1.1200112915900542,6.333608850457782,73.63339752474651,73.07209055032244,-0.44323224936262307,-1.2618711188195562,-1.81074823815824,-2.1070544181019955,10.803389399687301,0.529998779296875,1.0232770258201498,1.055499839782712,-0.49507124628392774,2.6060709258493517,0.28021429674939213,1.8307853828160319,-1.0999984741211009,92.43695323945111,17.228668949705266,0.7752855430333214,4,-0.5049991607666016,-1.5450000762939453,-2.342498779296875,-1.7149982452392578,1.5900001525878906,0,0.05353052034980088,11.000381485249237,39.0099983215332,1.1777830524566761,38.36000061035156,1.5640814969141266,38.56999969482422,0.05353052034980088 8624,2007-04-24,39.22000122070313,39.43999862670898,38.86999893188477,39.310001373291016,243200.0,-0.0002548641766469961,2.2571908140688692,-0.23684184108817083,73.3974331542959,73.32138635485319,-0.3895441026212225,-1.1684383463583075,-1.8256270345436931,-2.039148720288871,11.948919502729927,0.5699996948242045,0.9826641450693288,0.9545015335083065,-0.6181523981210688,2.5271554651376817,0.16817456769361883,1.740828499322994,-1.0662001800537269,83.20627358710448,8.031869981372438,0.7863269658146869,4,-0.43500137329102984,-1.4300022125244212,-2.332500457763679,-1.7049999237060618,1.7700004577636648,1,0.05685873209660097,-1.1200112915900542,39.22999954223633,11.000381485249237,39.0099983215332,1.1777830524566761,38.36000061035156,0.05685873209660097 8625,2007-04-25,39.11999893188477,39.599998474121094,39.08000183105469,39.41999816894531,211300.0,-0.0025497778099398127,-1.7368716934536657,3.3333192048490803,68.99994150812427,72.90724661510527,-0.24473260399440022,-0.9485236935304115,-1.7715195147263714,-1.8888969614878803,13.183945911338062,0.5199966430664062,0.9396118506380304,0.7474992752075238,-0.7461060635815784,2.241104613996626,0.0006966058129691532,1.4943019446020784,-0.9147499877929874,67.34691229554419,-6.648115889929173,0.7468026693945518,4,-0.25499916076660867,-1.1499996185302805,-2.2174978256225657,-1.6049976348877024,2.2600021362304545,2,0.04422289339139751,2.2571908140688692,39.22000122070313,-1.1200112915900542,39.22999954223633,11.000381485249237,39.0099983215332,0.04422289339139751 8626,2007-04-26,39.040000915527344,39.25,38.849998474121094,39.25,194900.0,-0.002044939124275502,2.8095549500454133,0.6999987284310276,64.31094977684745,72.06888571990775,-0.1613190805954261,-0.7461112777127425,-1.7415487466644493,-1.7677057870654096,13.862666718541863,0.40000152587890625,0.8798079955473668,0.5655012130737305,-0.8071867186098487,1.9381891447573096,-0.12084275276805556,1.2518451789155165,-0.7510669996337995,41.05269920814661,-31.026554291354152,0.6863439658417889,4,-0.1750011444091797,-1.0600013732910156,-2.1374998092651367,-1.5249996185302734,2.1100006103515625,3,0.02715157617150976,-1.7368716934536657,39.11999893188477,2.2571908140688692,39.22000122070313,-1.1200112915900542,39.22999954223633,0.02715157617150976 8627,2007-04-27,39.45000076293945,39.97999954223633,39.150001525878906,39.5,649300.0,0.010502045025543083,-1.5538490430944933,0.2380926430517711,66.99345020083234,71.36867273009084,-0.5210817610572747,-1.0276544488476276,-2.184625519079617,-2.140096969167729,15.488204777419579,0.9399986267089844,0.8628565885774293,0.8605010986328097,-0.4277535202205982,2.1487557174862175,0.21637378920610217,1.5046284080595171,-1.0824029735522558,55.462236056303716,-14.673343866759417,0.6441273094267044,4,-0.3950004577636719,-1.2800006866455078,-2.4300003051757812,-1.9349994659423828,1.3999977111816406,4,0.0240811342095566,2.8095549500454133,39.040000915527344,-1.7368716934536657,39.11999893188477,2.2571908140688692,39.22000122070313,0.0240811342095566 8628,2007-04-30,39.810001373291016,40.0,39.36999893188477,39.36999893188477,725500.0,0.009125490580212059,-1.8636253294493597,-8.800183108262619,67.93649448080856,70.33434880397573,-0.8497295252950607,-1.2102800907884443,-2.5252002585790407,-2.467358591418396,16.55465897311441,0.6300010681152273,0.8269276613348282,1.0685016632080107,-0.017298221905953426,2.1543015483219747,0.5256017206510322,1.6114016057649891,-1.3134114436758892,83.4784022078775,14.278913517345757,0.5428999425569819,4,-0.7450008392333984,-1.6300010681152344,-2.760000228881836,-2.2950000762939453,0.6299972534179616,0,0.01858824009652027,-1.5538490430944933,39.45000076293945,2.8095549500454133,39.040000915527344,-1.7368716934536657,39.11999893188477,0.01858824009652027 8629,2007-05-01,39.90999984741211,40.02000045776367,39.63999938964844,39.849998474121094,571200.0,0.002511893259772302,1.714268197980954,0.13636600083229516,69.13581845818031,70.00359471863719,-0.8668775000485454,-1.2026053435124595,-2.6084011926654185,-2.5389734068316585,18.189467499139333,0.3800010681152344,0.8074475745818788,1.061000061035159,-0.0412453860875317,2.16324550815785,0.5098773374738172,1.612122784596501,-1.2630689107584985,90.59825437140742,22.01855698430674,0.5511227235613438,5,-0.8349990844726562,-1.7199993133544922,-3.1424989700317383,-2.394998550415039,-1.0499992370605469,1,0.02280129919547269,-1.8636253294493597,39.810001373291016,-1.5538490430944933,39.45000076293945,2.8095549500454133,39.040000915527344,0.02280129919547269 8630,2007-05-02,40.81999969482422,40.900001525878906,39.95000076293945,39.959999084472656,722500.0,0.02280129919547269,-1.1590993818437183,14.333015449170322,74.4245514315848,70.85532800684575,-1.5915155162596974,-1.9727470911316942,-3.4964857290585343,-3.4161275298454186,19.952119056485433,0.9900016784667969,0.7823498219006666,1.8179998397827148,0.5200885703698219,3.1159111091956078,1.1690442050762684,2.4669554744891613,-2.0083004156374002,96.09747746540725,30.191325217333286,0.648955634706447,5,-1.0449981689453125,-2.1899986267089844,-4.152499198913574,-3.3049983978271484,-1.6899986267089915,2,0.004164673809738728,1.714268197980954,39.90999984741211,-1.8636253294493597,39.810001373291016,-1.5538490430944933,39.45000076293945,0.004164673809738728 8631,2007-05-03,41.20000076293945,41.25,40.83000183105469,40.900001525878906,578700.0,0.009309188411469105,1.1000028610393202,0.3488360745905857,79.08656337028512,70.87984443396725,-1.705666106801523,-2.212585301997578,-3.8248807803005604,-3.7637734659376036,21.633705868561005,0.43000030517578125,0.7785354461502507,2.037000846862796,0.4966640512094429,3.5773376425161487,1.266832449036123,2.8071692446894687,-2.0959391692157396,97.61908221950148,32.19026801322728,0.7701683978266757,5,-1.1800003051757812,-2.395000457763672,-4.440000534057617,-3.684999465942383,-1.5100021362304759,3,0.004368939365110069,-1.1590993818437183,40.81999969482422,1.714268197980954,39.90999984741211,-1.8636253294493597,39.810001373291016,0.004368939365110069 8632,2007-05-04,41.52999877929688,41.59000015258789,41.13000106811523,41.27999877929688,473100.0,0.008009660442877209,1.486463080190661,0.8333354526149817,79.43262859059874,71.52420344128416,-1.833413136363724,-2.4060383563977936,-4.111269387358483,-4.054059469496515,22.89622425488299,0.45999908447266336,0.8252243759709756,2.2019989013671974,0.3980428958424653,4.00595490689193,1.3000208986048278,3.103976904129567,-2.08258704056896,97.29723692350021,32.60435434655491,0.9019780027623672,5,-1.30999946594239,-2.5549983978271555,-4.769998550415046,-4.014997482299812,-2.079998016357429,4,-0.009149946173545476,1.1000028610393202,41.20000076293945,-1.1590993818437183,40.81999969482422,1.714268197980954,39.90999984741211,-0.009149946173545476 8633,2007-05-07,41.790000915527344,41.91999816894531,41.31999969482422,41.52999877929688,588900.0,0.006260586175602656,1.3077013366198629,1.0400085449218466,85.17652190849924,72.83299108064008,-1.8909433635548254,-2.529525960505019,-4.322452188841638,-4.2626946194365445,24.315082353261808,0.5999984741210938,0.9314176714514133,2.2930009841918917,0.23565334455820164,4.350348623825582,1.2643271643750467,3.3216748040087367,-1.9569232623046275,94.29836302552502,26.52200040739733,1.0286738198168444,5,-1.4050025939941406,-2.6500015258789062,-5.007500648498535,-4.274999618530273,-1.7299995422363281,0,-0.02249347740638563,1.486463080190661,41.52999877929688,1.1000028610393202,41.20000076293945,-1.1590993818437183,40.81999969482422,-0.02249347740638563 8634,2007-05-08,42.04999923706055,42.13000106811523,41.43000030517578,41.790000915527344,391300.0,0.006221543810414287,2.3333212232405582,0.9999853282080147,90.6542480893068,75.23902514521592,-1.9079293582949859,-2.660513294331956,-4.5302481966681825,-4.470410284871043,25.546613234173556,0.700000762939446,0.9462382100458555,2.3844993591308565,0.07262160103498871,4.696377117226724,1.2285604800829262,3.540438238178787,-1.79953748069331,96.33019174975621,21.999743422828175,1.1559388790479337,5,-1.5599994659423828,-2.5549983978271484,-5.217498779296875,-4.534997940063477,-1.7000007629394531,1,-0.038287767884965906,1.3077013366198629,41.790000915527344,1.486463080190661,41.52999877929688,1.1000028610393202,41.20000076293945,-0.038287767884965906 8635,2007-05-09,41.849998474121094,41.959999084472656,41.5099983215332,41.95000076293945,330200.0,-0.004756260798292278,6.500079473567092,-0.3846266707748287,90.86651765214579,78.18964379802685,-1.430372573378989,-2.3294940693563433,-4.230935966088438,-4.219238071632148,26.84469757417996,0.5400009155273438,0.9991913433349069,2.02549858093262,-0.43098969201752624,4.481986853882766,0.7972544444575504,3.2537427174076896,-1.2236288554042574,78.46132628298658,-2.4223798539046726,1.2282441364750725,5,-1.2099971771240234,-1.9599971771240234,-4.954998016357422,-4.334997177124023,-1.0999984741210938,2,-0.07144559074759504,2.3333212232405582,42.04999923706055,1.3077013366198629,41.790000915527344,1.486463080190661,41.52999877929688,-0.07144559074759504 8636,2007-05-10,41.43000030517578,41.709999084472656,41.34000015258789,41.65999984741211,467400.0,-0.010035798907018556,1.2424312483382847,2.299942780850658,79.95054109253385,79.62932056377147,-0.7104072870734583,-1.8034896797227304,-3.713814384414249,-3.7610085292713507,28.027431292335418,0.5099983215332031,1.05550132949341,1.4795003890991225,-1.0372598776235904,3.9962606558218354,0.22112025573776606,2.737880522460479,-0.5029043965792681,29.999923706055398,-48.52290736946699,1.2583801333613553,5,-0.6800003051757812,-1.539999008178711,-4.414999008178711,-3.914999008178711,-0.7600021362304688,3,-0.05551530823361395,6.500079473567092,41.849998474121094,2.3333212232405582,42.04999923706055,1.3077013366198629,41.790000915527344,-0.05551530823361395 8637,2007-05-11,42.02999877929688,42.099998474121094,41.43000030517578,41.43000030517578,261400.0,0.01448222229547369,-1.2333329094770036,-2.6086942099414836,81.67423997238228,81.15573672950188,-1.012412080086257,-2.2635770013135996,-4.220287706293071,-4.3275208105949545,29.30605413240225,0.6699981689453125,1.1684236933458294,1.916998863220222,-0.6992663837406923,4.533264110181136,0.6088662397397613,3.2251314867006826,-0.8623218387966247,87.65405934905527,10.441363972636935,1.3081326234804587,5,-1.1449985504150462,-2.0099983215332102,-4.924997329711921,-4.514997482299812,-1.4099998474121094,4,-0.055674523448726365,1.2424312483382847,41.43000030517578,6.500079473567092,41.849998474121094,2.3333212232405582,42.04999923706055,-0.055674523448726365 8638,2007-05-14,42.36000061035156,42.5,42.02999877929688,42.06999969482422,596000.0,0.00785157841159001,-1.5405282800998592,0.4833360883994704,83.1223713585317,82.70979816287425,-1.0534373015153733,-2.4581293940373,-4.440362998943975,-4.62608868332461,30.400284578469893,0.4700012207031179,1.335679880129689,2.08100070953369,-0.6666135136702067,4.828614932737587,0.7071935979317416,3.4548078211356383,-1.0200004577636719,87.9310855117121,11.00245354515397,1.3738071116019468,5,-1.135000228881836,-2.095001220703125,-5.049999237060547,-4.844999313354492,-3.0,0,-0.06869687926069079,-1.2333329094770036,42.02999877929688,1.2424312483382847,41.43000030517578,6.500079473567092,41.849998474121094,-0.06869687926069079 8639,2007-05-15,41.209999084472656,42.59000015258789,41.11999893188477,42.150001525878906,743200.0,-0.027148288699454848,-1.6249957425358343,-3.2413774959880035,68.04836959493684,82.00133351435782,0.33565998088958793,-1.1787546686608152,-3.1850839969599463,-3.4408023127017486,31.64443580985973,1.470001220703118,1.4494371424360466,0.8104991912841797,-1.8746837455875394,3.4956821281558987,-0.5320922771516763,2.1530906597200357,1.2900009155273438,6.122454275570972,-69.04320320221758,1.3425914684358582,5,0.5000019073486328,-0.8499984741210938,-3.829998016357422,-3.694997787475586,-1.7599983215332031,1,-0.02790579317471864,-1.5405282800998592,42.36000061035156,-1.2333329094770036,42.02999877929688,1.2424312483382847,41.43000030517578,-0.02790579317471864 8640,2007-05-16,40.849998474121094,41.2599983215332,40.52000045776367,41.2400016784668,850900.0,-0.008735758756355017,2.4418786206651824,0.4148959483150445,64.90937108396483,80.42608992698891,0.7826694795931033,-0.673726524261852,-2.731167582184071,-3.0477310198508007,32.833190557002894,0.7399978637695312,1.5361557737756897,0.336498641967772,-2.211749195485119,2.884746479420663,-0.9376252767586735,1.6106225606942175,1.7400016784667969,15.941935507649669,-60.91406023473804,1.2741239187264446,5,0.7050018310546875,-0.48999786376953125,-3.3899974822998047,-3.3349971771240234,-1.8299980163574219,2,-0.012239902537983127,-1.6249957425358343,41.209999084472656,-1.5405282800998592,42.36000061035156,-1.2333329094770036,42.02999877929688,-0.012239902537983127 8641,2007-05-17,40.72000122070313,41.0,40.5,40.849998474121094,580500.0,-0.003182307424082653,1.3255797448590336,0.33332355213864,60.96719424593156,78.37437499980366,0.9358310799089153,-0.3771977062676726,-2.50296012426805,-2.8868396676248977,34.62666869624431,0.5,1.6176705420669322,0.08850135803223225,-2.2497862397072055,2.42678895577167,-1.0806424408374866,1.2576451569019511,1.8699989318847585,10.526373427806742,-66.18399180020894,1.1691437988697182,5,0.8249988555908132,-0.3600006103515696,-3.260000228881843,-3.204999923706062,-2.1100006103515696,3,0.0007367087032801312,2.4418786206651824,40.849998474121094,-1.6249957425358343,41.209999084472656,-1.5405282800998592,42.36000061035156,0.0007367087032801312 8642,2007-05-18,41.22999954223633,41.349998474121094,40.65999984741211,40.81999969482422,493800.0,0.012524516361603233,1.123080173481305,-3.1539116145315416,61.95285697955349,75.79396778547635,0.4233191875938829,-0.750847878106228,-2.9032510665624756,-3.360109890638192,35.9728277166703,0.6899986267089844,1.6097919901272775,0.487499618530272,-1.7345696671300672,2.7095689041906112,-0.6235350242998976,1.5985342613604416,1.2346006011962913,34.92820521244577,-39.235435993254065,1.1110346428301683,5,0.3150005340576172,-0.8699989318847656,-3.7649993896484375,-3.714998245239258,-2.1599998474121094,4,-0.013582376413013186,1.3255797448590336,40.72000122070313,2.4418786206651824,40.849998474121094,-1.6249957425358343,41.209999084472656,-0.013582376413013186 8643,2007-05-21,41.33000183105469,41.52000045776367,41.099998474121094,41.36999893188477,250400.0,0.0024254739250220148,1.4705987950049928,-0.09755394076984214,61.95288141362184,72.60492704373358,0.28072529376309063,-0.7224995489740991,-2.897536719400236,-3.421312006057704,36.97156585955408,0.4200019836425781,1.5460177922428642,0.482501792907712,-1.6346244709025086,2.5996280567179326,-0.5760613389973983,1.5410649248128223,1.016722303771978,39.71300337117002,-31.03452538021709,1.0585631319051096,5,0.2149982452392578,-0.970001220703125,-3.7150020599365234,-3.815000534057617,-1.5900001525878906,0,-0.01717887412810204,1.123080173481305,41.22999954223633,1.3255797448590336,40.72000122070313,2.4418786206651824,40.849998474121094,-0.01717887412810204 8644,2007-05-22,41.45000076293945,41.7400016784668,41.2599983215332,41.7400016784668,462400.0,0.002903433984234649,2.310357528083976,7.250548402478445,56.11651794278843,68.74381596491608,0.07450069427665795,-0.7029048098663253,-2.915982001404714,-3.5132347255301966,37.92671506756542,0.48000335693359375,1.4540969399964254,0.4910007476806655,-1.4961247618256905,2.4781262571870215,-0.5025620070725125,1.4845635024338435,0.7859199237976142,76.61286104984019,8.69717823850985,0.9935627547531787,5,0.09499931335449219,-1.0900001525878906,-3.522500991821289,-3.934999465942383,-1.5300025939941406,1,-0.05042219816933191,1.4705987950049928,41.33000183105469,1.123080173481305,41.22999954223633,1.3255797448590336,40.72000122070313,-0.05042219816933191 8645,2007-05-23,40.849998474121094,41.88999938964844,40.77999877929688,41.72000122070313,379000.0,-0.014475326363680652,-1.198016361617445,3.0000000000000244,46.74113260302348,65.05388168830382,0.5785793667128303,0.035152351718068076,-2.199639173909027,-2.8961841027590935,38.39523819672328,1.1100006103515554,1.2907105877694676,-0.19550151824951456,-1.986501440993898,1.5954984044948688,-1.0910014796217027,0.6999984431226736,1.2817669714117486,25.179757396124923,-37.36847753317379,0.8954999613721906,5,0.6950016021728516,-0.48999786376953125,-2.9224987030029297,-3.3349971771240234,-1.0999984741210938,2,-0.0342716710765254,2.310357528083976,41.45000076293945,1.4705987950049928,41.33000183105469,1.123080173481305,41.22999954223633,-0.0342716710765254 8646,2007-05-24,40.099998474121094,41.11000061035156,39.97000122070313,40.849998474121094,672300.0,-0.01835985380697458,-1.2574368116511485,0.8620662439819982,37.651121942477694,60.16242412942554,1.2517089860255979,0.9155786215259241,-1.3554116463248818,-2.123104938728048,39.005430327064204,1.1399993896484304,1.0461227165604399,-0.9985013961792006,-2.591396824611067,0.5943940322526657,-1.7949491103951374,-0.2020536819632639,1.9338610446797802,6.770696739225111,-49.259484764542066,0.7964477142159336,5,1.180002212524414,0.26000213623046875,-2.107499122619629,-2.5849971771240234,0.5800018310546875,3,-0.026932619886616882,-1.198016361617445,40.849998474121094,2.310357528083976,41.45000076293945,1.4705987950049928,41.33000183105469,-0.026932619886616882 8647,2007-05-25,40.400001525878906,40.810001373291016,39.959999084472656,40.349998474121094,643000.0,0.007481373146470904,-1.0481937678095412,-0.06667073567708333,38.07891120853233,55.157595223870054,0.7779893670791651,0.727706319332988,-1.5718773018791126,-2.3924614805139655,38.63935694438166,0.8500022888183594,0.8070132669812651,-0.7459983825683594,-2.1807164605655274,0.6887196954288086,-1.463357421566947,-0.028639343569771825,1.4899978637695312,22.798050353995944,-27.218641482998454,0.717359038998585,5,0.8749980926513672,0.2199993133544922,-2.37750244140625,-2.885000228881836,0.15999984741210938,4,-0.04430695168119558,-1.2574368116511485,40.099998474121094,-1.198016361617445,40.849998474121094,2.310357528083976,41.45000076293945,-0.04430695168119558 8648,2007-05-29,40.54999923706055,41.09000015258789,40.47999954223633,40.68999862670898,376500.0,0.0037128144929785556,-3.35716621253406,-2.799816905706297,36.888114686314545,51.69534467846758,0.38469746222598644,0.6703595965603597,-1.6152071186560448,-2.524520786172147,38.35628306044383,0.6899986267089844,0.6571537396571472,-0.6330005645751982,-1.9565063316285105,0.6905052024781142,-1.2947534481018508,0.02875231895145447,1.1470001220703097,30.569951258849898,-13.02707176351997,0.6617528835266557,5,0.375,0.1400012969970703,-2.4099998474121094,-3.0349979400634766,0.31999969482422586,1,-0.036498139829400755,-1.0481937678095412,40.400001525878906,-1.2574368116511485,40.099998474121094,-1.198016361617445,40.849998474121094,-0.036498139829400755 8649,2007-05-30,40.81999969482422,40.81999969482422,40.13000106811523,40.54999923706055,325100.0,0.00665845777666263,4.111092273131914,-1.928583106267128,41.10536600663848,49.050455225431314,0.059851870802589247,0.49753865037038025,-1.7848086634670466,-2.775629029940525,37.85388694445699,0.6899986267089915,0.4330553958069885,-0.4085000991821275,-1.604128619755322,0.787128421391067,-1.0063143594687247,0.18931416110446975,0.7032996368408178,44.55961007079919,5.150746779288106,0.5978142602865986,5,0.10499954223632812,-0.10000038146972656,-2.614999771118164,-3.3049983978271484,0.04000091552734375,2,-0.026457570417237397,-3.35716621253406,40.54999923706055,-1.0481937678095412,40.400001525878906,-1.2574368116511485,40.099998474121094,-0.026457570417237397 8650,2007-05-31,40.9900016784668,41.22000122070313,40.560001373291016,40.97999954223633,364100.0,0.004164673809738728,1.808502694630164,0.03704488619505786,46.028896651401,47.39064438159458,-0.09856760911690543,0.3593498640537618,-1.8616495113536828,-2.9135830873167095,36.52910179172595,0.6599998474121165,0.14902771694595884,-0.24699821472167827,-1.4327753210155123,0.9387788915721558,-0.8398867678685917,0.3458903384252352,0.3769676284790009,81.7460990245286,39.44732521296635,0.5928885531469158,5,-0.06500244140625,-0.2700023651123047,-2.7025022506713867,-3.4750003814697266,-0.050003051757819605,3,-0.026104012337320515,4.111092273131914,40.81999969482422,-3.35716621253406,40.54999923706055,-1.0481937678095412,40.400001525878906,-0.026104012337320515 8651,2007-06-01,41.38000106811523,41.58000183105469,41.08000183105469,41.22999954223633,693400.0,0.009514500455688246,-1.2222372927333762,14.996948893973356,43.90246695423568,45.385045489892605,-0.4303571821895886,-0.017363144860702562,-2.1681541180069672,-3.2665462697243086,34.968710815198015,0.5900001525878906,0.011906641574775279,0.13400115966796022,-1.0533249195624634,1.3213272388983839,-0.45966187994725516,0.7276641992831756,-1.420001983642571,87.6542948237938,48.98207453537064,0.593663039615212,6,-0.4550018310546804,-0.6600017547607351,-2.962501525878899,-3.864999771118157,-1.450000762939446,4,-0.039391034945409964,1.808502694630164,40.9900016784668,4.111092273131914,40.81999969482422,-3.35716621253406,40.54999923706055,-0.039391034945409964 8652,2007-06-04,41.150001525878906,41.47000122070313,41.08000183105469,41.11000061035156,346800.0,-0.005558229490079558,-6.800106813153419,0.2666700574742001,38.43213854854867,42.771629615995586,-0.23791838200592963,0.19258207350543444,-1.8575452455360306,-3.0051024452219792,33.04248990575942,0.3899993896484446,-0.09125595218108629,-0.0769985198974581,-1.2573303842635255,1.1033333444686093,-0.6671644520804918,0.5131674122855756,-1.1576023864746077,70.34482214312226,36.337761830070264,0.5901659321830353,6,-0.22500228881835938,-0.2800006866455078,-2.72750186920166,-3.635000228881836,-0.8199996948242188,0,-0.011421657430742638,-1.2222372927333762,41.38000106811523,1.808502694630164,40.9900016784668,4.111092273131914,40.81999969482422,-0.011421657430742638 8653,2007-06-05,40.849998474121094,41.31999969482422,40.72999954223633,41.0,497000.0,-0.007290474863509866,-2.025646543291991,-3.7499523173755485,45.89040857278222,41.635395241550455,-0.014711263612042558,0.44117076696960567,-1.4758555176301371,-2.6763577868792368,30.568645267856343,0.5900001525878906,-0.1608113736875012,-0.33000144958496236,-1.4906365478577541,0.8306336486878294,-0.9103189987213582,0.2503160995514335,-0.8258472808837851,49.654967390932846,11.619998667598857,0.5803175491363944,6,0.07500076293945312,0.13000106811523438,-2.2374982833862305,-3.1599979400634766,0.24000167846679688,1,-0.007099072500915571,-6.800106813153419,41.150001525878906,-1.2222372927333762,41.38000106811523,1.808502694630164,40.9900016784668,-0.007099072500915571 8654,2007-06-06,40.43999862670898,41.72999954223633,40.36000061035156,41.68999862670898,492300.0,-0.010036716345824481,1.0601459334809276,8.333248563145313,45.372466522402824,41.4833212325926,0.26479967119777115,0.7635147864002221,-0.9898281185287701,-2.2400279609004983,27.98829573592329,1.3699989318847656,-0.2927735920620762,-0.6595012664795021,-1.7889816980269941,0.46997916506798987,-1.2242414822532481,-0.09476105070575613,-0.3847304207153215,5.8392758195335315,-33.544899283454065,0.5647402157737458,6,0.4050006866455149,0.6750011444091868,-1.817498207092278,-2.739997863769524,0.990001678466804,2,0.01063304450489766,-2.025646543291991,40.849998474121094,-6.800106813153419,41.150001525878906,-1.2222372927333762,41.38000106811523,0.01063304450489766 8655,2007-06-07,38.86000061035156,40.43999862670898,38.86000061035156,40.13999938964844,471200.0,-0.03907017977280269,-1.4687492549412187,1.0239990234375,34.18368141335702,41.098050062690305,1.7129677162112031,2.221944576182409,0.6629452487544896,-0.6408639350247682,25.16734302252741,1.5799980163574148,-0.4824783990524395,-2.0899993896484403,-3.5456456213602365,-0.6343531579366442,-2.8178225055043384,-1.3621762737925422,2.8699989318847656,0.0,-41.256782422509076,0.7278231158558965,6,1.4349994659423828,1.864999771118164,-0.22749996185302734,-1.1499996185302734,1.5699996948242188,3,0.0514668031031178,1.0601459334809276,40.43999862670898,-2.025646543291991,40.849998474121094,-6.800106813153419,41.150001525878906,0.0514668031031178 8656,2007-06-08,39.13000106811523,39.33000183105469,38.560001373291016,38.84000015258789,402800.0,0.006948030198737021,1.23187748783724,-0.22656343132345724,31.383015419744552,40.35406164171388,1.4426090198740624,1.8664952459946775,0.4697132677312936,-0.8904127616364619,22.746282366350044,0.7700004577636719,-0.6414867325491542,-1.7049989700317454,-3.351833206797842,-0.05816473326564875,-2.5284160884147937,-0.8815818516486971,2.599998474121101,17.981073314432095,-23.081667272220287,0.8234171183830499,6,1.0149993896484446,1.4449996948242259,0.07250022888184304,-0.979999542236321,1.1299972534179759,4,0.04625600585706624,-1.4687492549412187,38.86000061035156,1.0601459334809276,40.43999862670898,-2.025646543291991,40.849998474121094,0.04625600585706624 8657,2007-06-11,39.68999862670898,39.97999954223633,38.88999938964844,38.97000122070313,356800.0,0.01431120734239033,-1.4772700672339576,2.482741837889044,36.557355827948356,40.317310657450975,0.8619493194020365,1.1828474131828912,-0.010261531231527954,-1.427452752446115,19.594724679650362,1.0900001525878906,-0.6923915340730389,-1.0280014038086023,-2.6496656218408035,0.5936628142235989,-1.8388335128247064,-0.21716929479249814,1.913200988769539,35.646621644387956,-5.3560645449318685,0.810832109016101,6,0.4550018310546946,0.8850021362304759,-0.2774982452392507,-1.3649978637695241,0.9200019836425852,0,0.006046905688358972,1.23187748783724,39.13000106811523,-1.4687492549412187,38.86000061035156,1.0601459334809276,40.43999862670898,0.006046905688358972 8658,2007-06-12,39.45000076293945,39.93999862670898,39.38999938964844,39.61000061035156,553700.0,-0.0060468095760533025,-2.9285295840655614,-0.22222281091219714,33.92283273721026,39.51925140529228,1.0387376205591679,1.2581640658624167,0.32087063642766367,-1.1592729431469095,15.981365543847781,0.5499992370605398,-0.6279011587640326,-1.1224992752075167,-2.6428715809983956,0.3978730305833622,-1.8826854281029526,-0.3623131223120808,2.031470922851561,28.07570674227072,-8.07460571840777,0.7601861528954381,6,0.6949996948242188,1.125,0.14749908447265625,-0.9549999237060547,1.7000007629394531,1,0.022306744007516865,-1.4772700672339576,39.68999862670898,1.23187748783724,39.13000106811523,-1.4687492549412187,38.86000061035156,0.022306744007516865 8659,2007-06-13,40.060001373291016,40.27000045776367,39.72000122070313,39.7400016784668,468300.0,0.015462626072357821,-2.055546136566012,-2.0,43.659733877392036,39.25601109706906,0.34597723853140394,0.5877239933611591,-0.22094389074246124,-1.744762954891499,14.117338136172874,0.8199996948242188,-0.5714716024949382,-0.45499877929687216,-1.9607702629488344,1.05077270435509,-1.2078845211228568,0.2978869625291125,1.3046115,79.78735060771493,40.504060194234214,0.752885741825982,6,0.08499908447265625,0.5149993896484375,-0.2975025177001953,-1.4000015258789062,0.4199981689453125,2,0.025711401497444886,-2.9285295840655614,39.45000076293945,-1.4772700672339576,39.68999862670898,1.23187748783724,39.13000106811523,0.025711401497444886 8660,2007-06-14,40.349998474121094,40.560001373291016,40.02000045776367,40.400001525878906,255000.0,0.007239068669214532,1.918902200136091,-0.15625968576401306,52.166379076670836,40.174223555117415,-0.04956366046339866,0.2723089408458961,-0.43797926741692805,-2.001927417829563,13.34291004157096,0.5400009155273438,-0.5109283481172469,-0.14000167846679545,-1.638941903609684,1.358938546676093,-0.8894717910382397,0.6094684341046488,0.9024299391699202,89.4998550415039,44.199433976446244,0.749470112571443,6,-0.20499801635742188,0.22500228881835938,-0.3574981689453125,-1.5849971771240234,0.3400001525878835,3,0.026765845647983344,-2.055546136566012,40.060001373291016,-2.9285295840655614,39.45000076293945,-1.4772700672339576,39.68999862670898,0.026765845647983344 8661,2007-06-15,40.75,41.209999084472656,40.68000030517578,41.0,869500.0,0.009913297174855007,-1.717946711530185,4.999694842844065,52.98125012997277,41.79079150860898,-0.6127679201597971,-0.13210290335995012,-0.7659590857591567,-2.372983521572465,12.802861383065029,0.8600006103515625,-0.48996165550493487,0.2584999084472628,-1.2414690720110428,1.7584688889055684,-0.49148458178189003,1.0084843986764156,-2.1899986267089844,80.17245064734763,30.702685242275848,0.7499844902291534,6,-0.6049995422363281,-0.17499923706054688,-0.4849987030029297,-1.9849987030029297,-1.1199989318847727,4,-0.007852753247220123,1.918902200136091,40.349998474121094,-2.055546136566012,40.060001373291016,-2.9285295840655614,39.45000076293945,-0.007852753247220123 8662,2007-06-18,40.66999816894531,41.04999923706055,40.41999816894531,41.04999923706055,315500.0,-0.0019632351179064145,2.3157857752346533,1.5200042724609375,51.03447368680675,42.36235429905616,-0.6794683296902946,-0.10140517385653425,-0.6214397241181615,-2.267401057410538,11.724835030403238,0.6300010681152344,-0.5232978543961195,0.2064981460571289,-1.2558617365097575,1.6688580286240153,-0.5246817952263143,0.9376780873405721,-2.056996841430667,70.32961505086962,17.706208718983767,0.7311799412834429,6,-0.5249977111816406,-0.09499740600585938,-0.34999752044677734,-1.9049968719482422,-0.7699966430664062,0,-0.01008113759211271,-1.717946711530185,40.75,1.918902200136091,40.349998474121094,-2.055546136566012,40.060001373291016,-0.01008113759211271 8663,2007-06-19,40.61999893188477,41.02000045776367,40.400001525878906,40.45000076293945,338700.0,-0.0012293887217019739,-3.5926417813444855,-0.4473623450283779,48.20787783120032,42.67740000003365,-0.7437374671299111,-0.11312484390453648,-0.5119765758921275,-2.1838686563662506,10.396621489231816,0.6199989318847656,-0.5812669377484738,0.19199905395508665,-1.2152243669991236,1.599222474909297,-0.5116126565220185,0.8956107644321918,-1.955057649230966,60.4026175517292,6.479979842578466,0.7036117104771045,6,-0.7349987030029368,-0.044998168945319605,-0.16749858856201882,-1.8549976348877024,-1.9300003051757955,1,-0.0002461428310220892,2.3157857752346533,40.66999816894531,-1.717946711530185,40.75,1.918902200136091,40.349998474121094,-0.0002461428310220892 8664,2007-06-20,39.36000061035156,40.66999816894531,39.34000015258789,40.63999938964844,319700.0,-0.03101916185783482,-1.0151489755223535,-7.52948568351104,37.781091095848446,43.07711218697714,0.3877258716314884,1.0353506542220998,0.7853661298046575,-0.9005170062437529,8.67840491935456,1.3299980163574219,-0.6278641429900844,-0.9634992599487333,-2.3615468412477227,0.4345483213502561,-1.6625230505982316,-0.26447546929923504,-0.6441581716613811,1.069543806825252,-47.295692498470494,0.6990237906494955,6,0.5249996185302734,1.2150001525878906,1.3849992752075195,-0.4099998474121094,-1.4300003051757812,2,0.045477664831554465,-3.5926417813444855,40.61999893188477,2.3157857752346533,40.66999816894531,-1.717946711530185,40.75,0.045477664831554465 8665,2007-06-21,39.45000076293945,39.66999816894531,39.099998474121094,39.400001525878906,357500.0,0.0022865892071206595,1.326557622091258,-0.039061941205922324,34.8508494145603,43.46242707529,0.4360766365213422,0.8802176552839072,0.7348485793986868,-0.9646470000363223,7.823176774826251,0.5699996948242188,-0.7133649502436157,-0.8034992218017578,-2.2304467308245535,0.6234482872210378,-1.5169729763131556,-0.09002546729035998,-0.6842751913336258,16.587781401638694,-25.700256733204085,0.713473754511396,6,0.5999984741210938,0.7749996185302734,1.5850000381469727,-0.3150005340576172,-1.5499992370605469,3,0.026108967284595996,-1.0151489755223535,39.36000061035156,-3.5926417813444855,40.61999893188477,2.3157857752346533,40.66999816894531,0.026108967284595996 8666,2007-06-22,39.02000045776367,39.43000030517578,38.59000015258789,39.43000030517578,350200.0,-0.010899880782251792,3.0975632449129598,-8.200122072175173,33.78993604426674,43.15493598821428,0.9485864267462318,1.2913677686942435,1.192411736194444,-0.5146867647979647,8.338309476843305,0.8600006103515625,-0.7855118840289279,-1.179499626159668,-2.7089639116413977,0.3499646593220618,-1.9442317689005293,-0.41476748341880665,2.1899986267089844,17.479693707608,-20.381148126601268,0.7647321427408638,6,0.8799991607666016,1.2049999237060547,1.9375,0.11499977111816406,-1.720001220703125,4,0.04279851741039731,1.326557622091258,39.45000076293945,-1.0151489755223535,39.36000061035156,-3.5926417813444855,40.61999893188477,0.04279851741039731 8667,2007-06-25,38.61000061035156,39.2599983215332,38.459999084472656,39.0,279500.0,-0.010507428052337064,-1.318830163644405,0.9512183775435201,33.23353054045408,43.078346855241364,1.3290405902937437,1.6447147713639225,1.6299694516467866,-0.08116029599665353,8.938651736667994,0.7999992370605469,-0.6597554474015226,-1.4999994277954087,-3.1819526993823146,0.18195384379149715,-2.3409760635888617,-0.6590227920019558,2.547598495483399,5.859431461400797,-29.249215480946894,0.8409766357934542,6,1.2249984741210938,1.5649986267089844,2.3424997329711914,0.5249996185302734,-0.40000152587890625,0,0.026418037856497545,3.0975632449129598,39.02000045776367,1.326557622091258,39.45000076293945,-1.0151489755223535,39.36000061035156,0.026418037856497545 8668,2007-06-26,39.06999969482422,39.2400016784668,38.7599983215332,38.849998474121094,380200.0,0.011913988013492194,-1.4000076293654276,-0.5641065769396298,39.821689612504535,42.65189749247608,0.9045978472082155,1.1258770833148475,1.195059719953477,-0.5242993048070588,9.206671662624204,0.6300010681152344,-0.519681394731748,-0.9660003662109347,-2.695988125454214,0.7639873930323446,-1.8309942458325779,-0.10100648658929146,1.9796954101562534,27.601849006970024,-10.746137014062757,0.8649938796216402,6,0.7649993896484375,1.1049995422363281,1.8825006484985352,0.06500053405761719,0.029998779296875,1,0.02124396819907437,-1.318830163644405,38.61000061035156,3.0975632449129598,39.02000045776367,1.326557622091258,39.45000076293945,0.02124396819907437 8669,2007-06-27,39.7400016784668,39.7400016784668,38.63000106811523,38.77000045776367,434500.0,0.01714875835362073,1.2886581720937695,4.409071993341656,57.56015198498767,43.25120559340017,0.20610441922435996,0.39085515811043336,0.5661870139557266,-1.1784835607480915,9.764426181472066,1.1100006103515696,-0.42725725011985816,-0.24199848175048544,-1.9359949183844094,1.4519979548834385,-1.0889967000674474,0.6049997365664765,1.206105585693365,100.0,54.45485053878136,0.8469982183169611,6,0.09499740600585938,0.43499755859375,1.212498664855957,-0.6050014495849609,-2.5600013732910156,2,-0.02642181699571411,-1.4000076293654276,39.06999969482422,-1.318830163644405,38.61000061035156,3.0975632449129598,39.02000045776367,-0.02642181699571411 8670,2007-06-28,39.91999816894531,40.36000061035156,39.81999969482422,39.81999969482422,339700.0,0.00452935286552969,-9.800183108262761,0.10309108069844267,56.893527188577536,43.68590304435626,-0.046155894137314135,0.13342742727060397,0.437674079770872,-1.345606499885669,9.602373746502865,0.6199989318847656,-0.28347359440189734,-0.008501815795895595,-1.6346853016184255,1.6176816700266343,-0.821593558707157,0.8045899271153658,0.9266647680273508,76.8419953661504,26.661365982417777,0.813091742911264,6,-0.16499900817871094,0.2550010681152344,1.0325021743774414,-0.7849979400634766,-0.4699974060058594,3,-0.049849648172519134,1.2886581720937695,39.7400016784668,-1.4000076293654276,39.06999969482422,-1.318830163644405,38.61000061035156,-0.049849648172519134 8671,2007-06-29,39.75,40.36999893188477,39.56999969482422,40.16999816894531,454100.0,-0.004258471361292759,-1.0512833052936525,-4.20004577706569,50.561811397959985,43.633385012262174,-0.03679447520482171,0.18450860951160308,0.665011824753698,-1.1768453784990953,9.065496985992603,0.799999237060554,-0.2601004204816775,-0.09699993133544638,-1.5733686729538832,1.3793688102829904,-0.8351843021446612,0.6411844394737685,1.0011963828726635,67.5393203447206,14.87911175915957,0.7381843708092176,6,-0.010000228881835938,0.3449993133544922,1.202500343322754,-0.6149997711181641,0.5,4,-0.04654084211625398,-9.800183108262761,39.91999816894531,1.2886581720937695,39.7400016784668,-1.4000076293654276,39.06999969482422,-0.04654084211625398 8672,2007-07-02,40.68000030517578,40.68000030517578,39.93000030517578,40.04999923706055,337100.0,0.02339623409247249,1.3809483442425416,-1.5000090826521344,60.19900969617145,44.96573299725897,-1.0786593225997763,-0.8247961285122898,-0.216614576667844,-2.102687383579436,8.459423624482776,0.9300003051757812,-0.3021224617147098,0.8565004348754854,-0.5456361716455689,2.2586370413965398,0.15543213161495828,1.5575687381360126,-2.220001220703125,100.0,42.402920882581384,0.7010683032605262,7,-1.1100006103515625,-0.5850009918212891,0.1400003433227539,-1.5450000762939453,0.7099990844726562,0,-0.08308753792426082,-1.0512833052936525,39.75,-9.800183108262761,39.91999816894531,1.2886581720937695,39.7400016784668,-0.08308753792426082 8673,2007-07-03,40.560001373291016,40.88000106811523,40.11000061035156,40.63999938964844,192700.0,-0.0029498262287254162,1.749994891043021,-0.12698076305926093,54.51264084788291,46.82479408081835,-1.0818322740893365,-0.7669594123221231,-0.05573115599180056,-1.9763116320074232,8.448614462771086,0.7700004577636648,-0.3887805910808453,0.7510013580322266,-0.6118878883644285,2.1138906044288817,0.06955673483389546,1.4324459812305577,-2.0556022644042997,85.77779134114614,29.70756520170133,0.681444623198329,7,-0.8900012969970703,-0.46500205993652344,0.3874988555908203,-1.4250011444091797,3.039997100830078,1,-0.05793891048450128,1.3809483442425416,40.68000030517578,-1.0512833052936525,39.75,-9.800183108262761,39.91999816894531,-0.05793891048450128 8674,2007-07-05,40.86999893188477,40.88999938964844,40.13000106811523,40.81999969482422,364200.0,0.007642937576375131,15.888822955961672,-0.6250059606123629,54.67626837111563,49.027618409324496,-1.2908588985018241,-1.0994606032048395,-0.3200767523864485,-2.2771069606498457,7.92689233740346,0.7599983215332102,-0.45503703900790526,1.039498901367196,-0.37778412987244536,2.4567819326068374,0.3308573857473718,1.7481404169870203,-2.270575744628914,98.48481345548127,44.71642763039635,0.7086415156198212,7,-1.1949996948242259,-0.7749996185302805,-0.0624990463256907,-1.549999237060554,1.0100021362304545,3,-0.043308062246676826,1.749994891043021,40.560001373291016,1.3809483442425416,40.68000030517578,-1.0512833052936525,39.75,-0.043308062246676826 8675,2007-07-06,40.86000061035156,41.20000076293945,40.61000061035156,40.849998474121094,642000.0,-0.0002446371860658214,-1.4081743869209808,0.20004577706566165,51.063837636742754,50.946940808488506,-1.1843674297591278,-0.9823082454878289,-0.26037753956118337,-2.267451390930802,7.794674501705201,0.5900001525878906,-0.5040906128755154,0.9295005798339844,-0.481679253151988,2.3406804128199568,0.22391066334100174,1.635090496326967,-2.1231428509521493,79.14110860178565,27.526569056776594,0.7055899164929856,7,-1.0300006866455078,-0.7650012969970703,-0.03750133514404297,-1.5400009155273438,0.1100006103515696,4,-0.09006363803732986,15.888822955961672,40.86999893188477,1.749994891043021,40.560001373291016,1.3809483442425416,40.68000030517578,-0.09006363803732986 8676,2007-07-09,40.93999862670898,41.400001525878906,40.77000045776367,41.099998474121094,190200.0,0.001957856465061969,-1.5200234987144372,-15.996567505721535,52.611229700704065,53.10001849296073,-1.0765869053443495,-0.9694577267854427,-0.2861413862348101,-2.3484481497617864,7.426762944282209,0.6300010681152344,-0.3658454061357048,0.9189987182617116,-0.5080903132746641,2.3460877497980874,0.2054542024935273,1.632543234029896,-2.0060894270263603,68.70731175652342,18.656226598834778,0.713544515768187,7,-0.924997329711907,-0.8449993133544851,-0.11749935150145774,-1.5749988555908132,-0.11999893188475852,0,-0.036394673027601465,-1.4081743869209808,40.86000061035156,15.888822955961672,40.86999893188477,1.749994891043021,40.560001373291016,-0.036394673027601465 8677,2007-07-10,39.93000030517578,40.93999862670898,39.900001525878906,40.58000183105469,314800.0,-0.02467020897441552,-1.9295730757245046,4.062513411057684,44.371939445118905,53.60560180769566,0.156837498407846,0.06265518999826725,0.7542554846047977,-1.33878527256104,7.572053914326945,1.039997100830071,-0.2307518025964015,-0.10299968719482422,-1.5223849346040552,1.3163855602144068,-0.8126923108994433,0.6066929365097948,-0.7494818728735382,1.9999186197916667,-44.81091311587763,0.7096926237046159,7,0.08500099182128906,0.16499900817871094,0.8924989700317383,-0.4650001525878906,0.3600006103515625,1,0.008014016838931548,-1.5200234987144372,40.93999862670898,-1.4081743869209808,40.86000061035156,15.888822955961672,40.86999893188477,0.008014016838931548 8678,2007-07-11,40.33000183105469,40.349998474121094,39.84000015258789,39.86000061035156,257100.0,0.01001756881597271,1.0000149597582504,-0.7230771036538846,59.20306682031652,53.788147900509976,-0.05099993397142555,-0.2825236924632861,0.3783216416739208,-1.7125296464528645,7.750160047607584,0.5099983215332031,-0.029948891748702522,0.25300178527832173,-1.1446813110481244,1.650684881604768,-0.44583976288490135,0.9518433334415448,-0.9275350893947802,31.410336353299346,-20.311269840634342,0.6988415481632232,7,0.154998779296875,-0.2350025177001953,0.5674982070922852,-0.8550014495849609,1.0199966430664062,2,0.02628310216880614,-1.9295730757245046,39.93000030517578,-1.5200234987144372,40.93999862670898,-1.4081743869209808,40.86000061035156,0.02628310216880614 8679,2007-07-12,41.09000015258789,41.09000015258789,40.599998474121094,40.68999862670898,183100.0,0.01884449013210787,1.4499990463293215,0.8510648659178127,63.80473845505712,54.55606026345215,-0.6697990011565977,-1.0133558856030476,-0.3515052694480971,-2.4436605805210405,8.307860075567572,0.7599983215332031,0.24591723077886485,0.9615001678466797,-0.5076238867203458,2.430624222413705,0.22693814056317052,1.6960621951301889,-1.4877799325060863,80.12813459022607,22.972476472830067,0.7345620272835125,7,-0.6049995422363281,-0.9950008392333984,-0.13750076293945312,-1.614999771118164,1.0900001525878906,3,0.06108538116846707,1.0000149597582504,40.33000183105469,-1.9295730757245046,39.93000030517578,-1.5200234987144372,40.93999862670898,0.06108538116846707 8680,2007-07-13,41.43000030517578,41.52999877929688,40.68000030517578,40.900001525878906,97500.0,0.008274523030549874,1.328776572396036,1.3249918937992098,70.59833496246264,56.782340659507994,-0.8639316616445143,-1.3368367650721495,-0.686097614303975,-2.7553972855669926,8.720423773957114,0.8499984741211009,0.46332966095415173,1.247500228881833,-0.3312112625200001,2.8262117202836663,0.4581444831809165,2.0368559745827497,-1.648001954514264,94.08292571717456,30.590416687783033,0.7893557457009177,7,-0.7450008392333984,-1.4350013732910156,-0.4500007629394531,-1.9549999237060547,1.3199996948242188,4,0.010861712759467013,1.4499990463293215,41.09000015258789,1.0000149597582504,40.33000183105469,-1.9295730757245046,39.93000030517578,0.010861712759467013 8681,2007-07-16,40.43000030517578,41.25,40.27000045776367,41.25,183000.0,-0.02413709854293855,1.390243675508704,-1.5471727989865838,64.13046053675977,57.21916853068448,0.2711886098251881,-0.381604606135852,0.29555115888811656,-1.7203671413138153,8.277802061899726,1.1599998474121094,0.47991876450632276,0.2635002136230469,-1.2973799417148157,1.8243803689609095,-0.5169398640458809,1.0439402912919746,-0.4382419030780227,34.9112800012639,-34.38961414000892,0.7804400776689296,7,0.25499916076660156,-0.4350013732910156,0.07999992370605469,-0.9549999237060547,1.6399993896484375,0,0.013356441045047962,1.328776572396036,41.43000030517578,1.4499990463293215,41.09000015258789,1.0000149597582504,40.33000183105469,0.013356441045047962 8682,2007-07-17,40.2599983215332,40.72999954223633,40.209999084472656,40.22999954223633,185800.0,-0.0042048474489082555,-13.857220708446867,-0.03658389080657617,59.67480118572147,57.79274190155543,0.41945851053024796,-0.2570740144680741,0.434209665262685,-1.5223548175693153,8.121615569161996,0.5200004577636719,0.48921690379016525,0.11399822235107138,-1.4297139265142533,1.657710371216396,-0.657857852081591,0.8858542967837337,-0.0836510741715486,24.851982854163225,-47.66953107893262,0.7718560744326627,7,0.4250011444091797,-0.2649993896484375,0.10000228881835938,-0.7849979400634766,2.0400009155273438,1,0.013909622370537944,1.390243675508704,40.43000030517578,1.328776572396036,41.43000030517578,1.4499990463293215,41.09000015258789,0.013909622370537944 8683,2007-07-18,40.61000061035156,40.63000106811523,39.95000076293945,40.150001525878906,295200.0,0.00869354951341772,1.7200012207031738,15.333926754832147,57.46140966055681,58.102202044826676,0.08637804748695288,-0.6407134713844158,0.047902793395579124,-1.8413884529786202,7.868259713105907,0.6800003051757741,0.5714649467700212,0.46450042724609375,-1.0785717493769411,2.0075726038691286,-0.30703566106542723,1.2360365155576147,0.9199981689453196,41.77219468500924,-26.146836422041744,0.7715360883115188,7,0.07499885559082031,-0.6150016784667969,-0.25,-1.135000228881836,1.1899986267089844,2,-0.007879824920333789,-13.857220708446867,40.2599983215332,1.390243675508704,40.43000030517578,1.328776572396036,41.43000030517578,-0.007879824920333789 8684,2007-07-19,41.150001525878906,41.20000076293945,40.47999954223633,40.70000076293945,162800.0,0.013297239778659264,1.6181898889574764,0.9782644751463686,59.935415087479285,59.08793287268629,-0.4578783885398252,-1.0959247947042172,-0.5312581745950737,-2.3472855865143103,8.072611111468149,0.720001220703125,0.5290155377485206,0.9150012969970689,-0.6438038446507335,2.4738064386448713,0.13559872617316415,1.6944038678209736,0.34839729309082657,75.9495107282456,8.78081853506049,0.7794025708239027,7,-0.46500205993652344,-1.1550025939941406,-0.7900009155273438,-1.6750011444091797,1.0799980163574219,3,0.00486019297268836,1.7200012207031738,40.61000061035156,-13.857220708446867,40.2599983215332,1.390243675508704,40.43000030517578,0.00486019297268836 8685,2007-07-20,40.47999954223633,41.060001373291016,40.31999969482422,41.060001373291016,396100.0,-0.01628194310566966,1.5517218699850044,-1.288890772686814,55.455902033536276,59.404007576334315,0.1704795553824212,-0.3634348955604736,0.09743848836163238,-1.6227788983154028,7.965410923225266,0.8300018310546875,0.5244336264416845,0.1934993743896456,-1.32360691605993,1.7106056648392212,-0.5650537708351422,0.9520525196144334,0.9874313156128025,40.76916079545288,-25.264048664588266,0.758553145224786,7,0.2049999237060547,-0.4850006103515625,-0.11999893188476562,-1.0049991607666016,0.4200019836425781,4,0.04199606675305656,1.6181898889574764,41.150001525878906,1.7200012207031738,40.61000061035156,-13.857220708446867,40.2599983215332,0.04199606675305656 8686,2007-07-23,40.68999862670898,41.06999969482422,40.41999816894531,40.5,407300.0,0.005187724477455635,-2.7142701441946135,-0.32758280497749426,50.08373807267602,60.0386518682851,-0.0879614720508215,-0.46578822394214825,-0.13873746748975435,-1.7761794509908029,7.352210043978564,0.6500015258789062,0.49946861575278945,0.3199985504150291,-1.0831557461556542,1.7231528469857125,-0.381578597870309,1.0215756987003672,0.7470836292419634,59.19982910156193,-2.432016799553061,0.7015771482853412,7,-0.004999160766594457,-0.6949996948242116,-0.32999801635741477,-0.9649982452392507,-0.5699996948242045,0,0.05062672506306831,1.5517218699850044,40.47999954223633,1.6181898889574764,41.150001525878906,1.7200012207031738,40.61000061035156,0.05062672506306831 8687,2007-07-24,39.63000106811523,40.38000106811523,39.56999969482422,40.27000045776367,481500.0,-0.026050567568659644,-1.131576569793687,-3.3684421868413703,43.27061621473606,58.26837957877616,1.0337118222310053,0.7109964485945923,0.8628835416334013,-0.6713997734747537,6.521188713431915,1.1199989318847585,0.47147069721965806,-0.7909990310669031,-1.9830763660912183,0.4010783039574122,-1.3870376985790571,-0.194960363554749,1.7773395579754805,3.6810634339269446,-52.6287656842417,0.5960386675121566,7,0.9199981689453196,0.36499786376953836,0.7299995422363352,0.48999977111817117,1.9099998474121165,1,0.061569481729641495,-2.7142701441946135,40.68999862670898,1.5517218699850044,40.47999954223633,1.6181898889574764,41.150001525878906,0.061569481729641495 8688,2007-07-25,39.900001525878906,40.22999954223633,39.20000076293945,39.84000015258789,506800.0,0.006813031806373271,1.861118028218265,-0.09375223517630966,42.940338014435824,55.95011286315157,0.7781300104509654,0.5337305357898927,0.5258017923252751,-0.8893243085046265,5.7869290073025565,1.029998779296875,0.4286507692298045,-0.5624986648559585,-1.6049423565378191,0.47994502682590223,-1.0837205106968852,-0.04127681901503166,1.4338454629611448,35.000038146972656,-15.315030840596108,0.5212218458409286,7,0.4649982452392578,0.09499740600585938,0.45999908447265625,0.2199993133544922,1.0900001525878906,2,0.060150316275677795,-1.131576569793687,39.63000106811523,-2.7142701441946135,40.68999862670898,1.5517218699850044,40.47999954223633,0.060150316275677795 8689,2007-07-26,38.68999862670898,39.59000015258789,38.29999923706055,39.349998474121094,482300.0,-0.030325886037501193,1.2631531395874116,-10.999745692669709,36.55513605984009,52.167535207304624,1.8013187812090692,1.750800989080183,1.6903536480850931,0.36944053254875087,5.992973593713504,1.6000022888183594,0.4899666849521509,-1.7200014114379982,-2.9953881980011445,-0.4446146248748519,-2.3576948047195714,-1.082308018156425,2.515817588577036,14.07939802159065,-31.243137529428303,0.6376933932815717,7,1.0850009918212962,1.2250003814697337,1.5400018692016673,1.5600013732910227,2.5,3,0.08038254641354858,1.861118028218265,39.900001525878906,-1.131576569793687,39.63000106811523,-2.7142701441946135,40.68999862670898,0.08038254641354858 8690,2007-07-27,37.93000030517578,39.150001525878906,37.93000030517578,38.79999923706055,305000.0,-0.019643276001786836,-1.8046039506281104,1.3181805045805135,32.80001708983632,48.68637482431313,2.2491536775421963,2.4812864206126335,2.406738248527809,1.1696459959184935,6.9820394754186195,1.220001220703125,0.39712803592369283,-2.380499839782715,-4.062522224119043,-0.6984774554463868,-3.2215110319508753,-1.5394886476145544,3.0433505518521926,0.0,-40.61448406817656,0.8410111921681633,7,1.635000228881836,1.7999992370605469,2.3000001907348633,2.3799991607666016,4.279998779296875,4,0.1133667071569675,1.2631531395874116,38.68999862670898,1.861118028218265,39.900001525878906,-1.131576569793687,39.63000106811523,0.1133667071569675 8691,2007-07-30,37.900001525878906,38.2400016784668,37.31999969482422,37.81999969482422,344600.0,-0.0007908984723309365,1.4210510465291373,-0.09195624054545853,36.93695197509892,46.15994713424395,2.103764380530805,2.4934206125167435,2.39606633904679,1.242001768160634,7.998332668912889,0.9200019836425781,0.19120037620130148,-2.3179986953735323,-4.305534336580024,-0.3304630541670406,-3.311766515976778,-1.3242308747702864,2.7690142759638476,18.954299697940982,-25.44813438037376,0.9937678206032442,7,1.3599987030029297,1.5249977111816406,2.2374982833862305,2.4599990844726562,4.4699974060058665,0,0.07915566963635978,-1.8046039506281104,37.93000030517578,1.2631531395874116,38.68999862670898,1.861118028218265,39.900001525878906,0.07915566963635978 8692,2007-07-31,37.29999923706055,38.43999862670898,37.27999877929688,38.150001525878906,449900.0,-0.015831194318255193,-1.6067318448924055,-10.624785428189968,30.99121280014397,43.21881414975364,2.502946857513507,2.980004645640257,2.931146032920374,1.8830584176387362,9.086833629405366,1.1599998474120952,-0.12629024423952728,-2.7490009307861314,-5.110712194801486,-0.38728966677077636,-3.929856562793809,-1.5681452987784539,2.9671346319399845,0.6779814437653185,-43.49376588888441,1.1808556320076786,7,1.9400005340576172,2.1049995422363352,2.762500762939453,3.0600013732910156,5.549999237060547,1,0.0756032105229194,1.4210510465291373,37.900001525878906,-1.8046039506281104,37.93000030517578,1.2631531395874116,38.68999862670898,0.0756032105229194 8693,2007-08-01,38.209999084472656,38.38999938964844,36.9900016784668,37.2400016784668,379900.0,0.02439677925001016,1.1052628559791884,-1.141170345969671,32.2660176049076,40.14443665169012,1.3596910027981366,1.9867850700095815,1.9622354391317884,1.0161488906864662,10.083833005144765,1.3999977111816406,-0.3329416529989828,-1.721500968933107,-4.206769467148504,0.7637675292822905,-2.964135218040809,-0.47886671982540463,1.638935871969366,46.92300469208039,6.997963771888529,1.2426342491076998,8,0.8200016021728516,1.0500011444091797,1.7950000762939453,2.1500015258789062,3.3100013732910156,2,0.08715001075223516,-1.6067318448924055,37.29999923706055,1.4210510465291373,37.900001525878906,-1.8046039506281104,37.93000030517578,0.08715001075223516 8694,2007-08-02,39.099998474121094,39.13000106811523,38.22999954223633,38.2599983215332,500200.0,0.023292316434786464,-1.0000084771265774,0.865981854577059,36.56285886509532,38.04520963297446,0.1657481129044882,1.0091208138801449,1.018584045701303,0.17102050439089567,10.77442028592039,0.920001983642571,-0.4802366373362901,-0.7430015563964858,-3.2135705219535993,1.7275674091606277,-1.978286039175039,0.4922829263820674,0.29150715784489023,97.68504373656688,61.94161331616955,1.2352844827785552,8,-0.06999778747558594,0.1600017547607422,0.9050006866455078,1.2600021362304688,2.19000244140625,3,0.04833767974688352,1.1052628559791884,38.209999084472656,-1.6067318448924055,37.29999923706055,1.4210510465291373,37.900001525878906,0.04833767974688352 8695,2007-08-03,37.18000030517578,39.099998474121094,37.13000106811523,39.0099983215332,458100.0,-0.049104814421312315,-1.0414518013112228,-2.1785686713502663,33.05527291184194,36.15315794843735,1.7527324660812695,2.7819171128007056,2.880856302745748,2.1349204907566843,11.4379871083336,1.9699974060058665,-0.6967603290272635,-2.4789997100830092,-5.16905095435952,0.2110515341935013,-3.824025332221261,-1.1339740879447575,-0.18999862670898438,8.87844303264957,-25.856135660890914,1.3450256221382542,8,1.5050010681152344,2.0799999237060547,2.8249988555908203,3.1800003051757812,4.579998016357422,4,0.10785363874714582,-1.0000084771265774,39.099998474121094,1.1052628559791884,38.209999084472656,-1.6067318448924055,37.29999923706055,0.10785363874714582 8696,2007-08-06,39.45000076293945,39.61000061035156,36.84000015258789,37.459999084472656,629400.0,0.06105434209605609,1.3982673688347675,-1.0874337899162643,46.53551159354458,36.515924101638284,-0.7952927878431524,0.41588914544430367,0.6024957942992231,-0.08535643741757326,11.691142677609752,2.770000457763672,-0.9435745284413954,-0.13449935913085653,-2.756852786802085,2.487854068540372,-1.4456760729664708,1.1766773547047578,-0.3500022888183594,94.22383317794527,55.83337243100914,1.3111767138356152,8,-0.9150009155273438,-0.2650012969970703,0.5149984359741211,0.9099998474121094,2.1399993896484375,0,0.06996193328660283,-1.0414518013112228,37.18000030517578,-1.0000084771265774,39.099998474121094,1.1052628559791884,38.209999084472656,0.06996193328660283 8697,2007-08-07,40.25,40.61999893188477,38.790000915527344,39.09000015258789,738700.0,0.020278814235463516,-1.0795451836150007,0.5829140045277926,48.51729559946054,37.13558605552992,-1.6741512862975725,-0.37830311453063103,-0.20641127326128128,-0.8384589596205672,12.375493767491513,1.829998016357429,-1.1081763531745707,0.6494998931884766,-1.9856033343492854,3.2846031207262385,-0.6680517205804009,1.967051506957354,-3.4099998474121094,90.21166530763811,50.090620057653375,1.3175516137688796,8,-1.5200004577636719,-1.0650005340576172,-0.3325004577636719,0.1100006103515625,1.1500015258789062,1,0.05267078091639177,1.3982673688347675,39.45000076293945,-1.0414518013112228,37.18000030517578,-1.0000084771265774,39.099998474121094,0.05267078091639177 8698,2007-08-08,41.38999938964844,44.09000015258789,40.27000045776367,41.13999938964844,779900.0,0.028322966202445565,-2.8391997945045295,0.21551726972872895,50.9419070016175,38.73411616017185,-2.8838334544894266,-1.512357797038021,-1.3470908754474493,-1.914716518396645,13.461041267855878,3.8400001525878906,-1.2290947536109087,1.736499404907228,-1.0010314849100652,4.474030294724521,0.3677339599985814,3.1052648498158746,-4.549999237060547,62.75861016635237,26.047275662572034,1.3687654449086468,8,-0.9249992370605469,-0.9249992370605469,-1.557499885559082,-1.029998779296875,0.029998779296875,2,0.03527419922692232,-1.0795451836150007,40.25,1.3982673688347675,39.45000076293945,-1.0414518013112228,37.18000030517578,0.03527419922692232 8699,2007-08-09,43.599998474121094,44.47999954223633,39.75,41.400001525878906,837200.0,0.05339451841174392,1.3888892099914265,8.79998779296875,60.92436986014107,41.85904424576127,-4.832269279997938,-3.715150247884523,-3.5408080679736287,-4.053223798762822,14.058465845099521,4.729999542236328,-1.1605679860763374,3.8209985733032212,0.6159640128165194,7.026033133789923,2.218481293059874,5.423515853546569,-6.469998321533204,88.48166049191623,50.123831572275954,1.60251728024335,8,-2.9399986267089844,-2.9399986267089844,-3.717498779296875,-3.0749988555908203,-2.6399993896484375,3,-0.04770637819154999,-2.8391997945045295,41.38999938964844,-1.0795451836150007,40.25,1.3982673688347675,39.45000076293945,-0.04770637819154999 8700,2007-08-10,41.88000106811523,44.47999954223633,40.90999984741211,43.58000183105469,789100.0,-0.03944948316974772,1.0400020490396216,-0.7727286914183097,53.768217059507364,43.729184810695536,-2.786020246299749,-2.0656165826594375,-1.8296601033481679,-2.276598968431337,14.22616140850267,3.5699996948242188,-1.1464563556610727,2.078501129150382,-1.181187250258553,5.338189508559317,0.448656939445911,3.708345318854853,-4.3090009521484305,65.96860364093901,28.99766910784153,1.6298441897044682,8,-1.220001220703118,-1.220001220703118,-1.9950017929077077,-1.3550014495849538,0.31999969482422586,4,-0.014087873389217132,1.3888892099914265,43.599998474121094,-2.8391997945045295,41.38999938964844,-1.0795451836150007,40.25,-0.014087873389217132 8701,2007-08-13,40.97000122070313,43.40999984741211,40.5099983215332,42.27000045776367,595500.0,-0.02172874460848362,-1.6126080613649367,0.7647050903746182,54.28388916789092,46.31725996266742,-1.5586535455948791,-1.1732395420341177,-0.9518392009124454,-1.3226719829779157,14.808593016667713,2.9000015258789062,-0.9821624651607266,1.1415012359619183,-2.148907539066144,4.431910010989981,-0.5037031515521164,2.786705623475953,-2.9844611391601603,38.312844135722926,-2.750518318925117,1.6452043875140325,8,-0.31000137329102273,-0.31000137329102273,-1.0075016021728587,-0.44500160217285867,1.9300003051757741,0,0.019282330419625904,1.0400020490396216,41.88000106811523,1.3888892099914265,43.599998474121094,-2.8391997945045295,41.38999938964844,0.019282330419625904 8702,2007-08-14,40.81999969482422,41.45000076293945,40.27000045776367,41.27000045776367,230500.0,-0.0036612526582771032,1.913576060695969,0.3461546361803726,52.963912267842936,48.617026036326905,-0.9575245756151105,-1.032046575151874,-0.8290084038878263,-1.130127664482572,15.427229232422002,1.1800003051757812,-0.6936596073700159,0.9634996414184585,-2.3518062614555717,4.278805544292489,-0.6941533100185566,2.6211525928554735,-2.4447920456396446,22.621560219397534,-18.415277425577838,1.6576529514370142,8,-0.15999984741210938,-0.15999984741210938,-0.7649993896484375,-0.2950000762939453,1.1500015258789134,1,0.018863313658018077,-1.6126080613649367,40.97000122070313,1.0400020490396216,41.88000106811523,1.3888892099914265,43.599998474121094,0.018863313658018077 8703,2007-08-15,40.290000915527344,41.72999954223633,40.18000030517578,40.52999877929688,279000.0,-0.01298380164770252,-5.739140530409832,0.5333276819395741,55.39084600722585,50.70902460767474,-0.1133715050373496,-0.5557438463120761,-0.32322771242401416,-0.5587990609608084,16.475331676707125,1.5499992370605469,-0.4528767843835908,0.4495008468627901,-2.853559703872328,3.7525613975979084,-1.2020294285047655,2.1010311222303457,-1.5485057527596666,11.416510946891828,-31.66581547928439,1.651530275367558,8,0.3699989318847656,0.3699989318847656,-0.2350006103515625,0.2349987030029297,1.9300003051757884,2,0.027550275133495505,1.913576060695969,40.81999969482422,-1.6126080613649367,40.97000122070313,1.0400020490396216,41.88000106811523,0.027550275133495505 8704,2007-08-16,41.349998474121094,41.63999938964844,39.5,40.15999984741211,573300.0,0.026309196686695513,1.4180777810105711,-4.95837174555728,61.294583983604355,53.84672583787056,-0.9170835009364993,-1.6864553383113048,-1.3824078763855994,-1.5721607738335805,16.73018723829752,2.1399993896484375,-0.0498616582358693,1.4994985580444364,-1.8214171111592208,4.820414227248094,-0.16095927655739217,3.159956392646265,-2.264193048585298,37.1485671520831,-10.913147977678506,1.6604578346018273,8,-0.6899986267089844,-0.6899986267089844,-1.0599985122680664,-0.8249988555908203,0.7100028991699219,3,0.0016928584620874432,-5.739140530409832,40.290000915527344,1.913576060695969,40.81999969482422,-1.6126080613649367,40.97000122070313,0.0016928584620874432 8705,2007-08-17,42.18000030517578,44.22000122070313,41.290000915527344,41.349998474121094,652500.0,0.02007259641313275,-5.1684415104643655,0.6974813352096964,63.42534558440271,55.72337405907703,-1.076448279123717,-2.5113241364962846,-2.1509949147201155,-2.3435206485574724,17.747276614690065,2.9300003051757884,0.33115445316562386,2.2445003509521513,-1.227828955014303,5.7168296569186055,0.5083356979689242,3.9806650039353784,-2.770543232637955,56.77965279798265,4.828011535451338,1.7361646529832282,8,-0.5450000762939453,-1.5200004577636719,-1.890000343322754,-1.6550006866455078,-0.6599998474121094,4,-0.028923689233672722,1.4180777810105711,41.349998474121094,-5.739140530409832,40.290000915527344,1.913576060695969,40.81999969482422,-0.028923689233672722 8706,2007-08-20,42.75,43.310001373291016,42.02000045776367,42.40999984741211,400100.0,0.013513506180659718,-1.303575260302247,0.4096378343597757,67.12760348420377,57.791186046270724,-1.2618082301349105,-3.076831456397592,-2.660394384039151,-2.851287872193211,18.80772841627941,1.2900009155273438,0.6561432205573894,2.7114999771118136,-0.9709205175055047,6.393920471729132,0.8702897298031544,4.552710224420473,-3.25,68.85591439562916,9.98812251372481,1.8412102473086598,8,-0.7600002288818359,-2.0900001525878906,-2.410000801086426,-2.2250003814697266,-0.8499984741210938,0,-0.012865479229486443,-5.1684415104643655,42.18000030517578,1.4180777810105711,41.349998474121094,-5.739140530409832,40.290000915527344,-0.012865479229486443 8707,2007-08-21,42.06999969482422,43.0,41.95000076293945,42.40999984741211,357600.0,-0.01590643988715279,-2.620699407404484,-1.0,62.30868116511808,59.054160953326345,-0.33133465050006805,-2.3238024823167507,-1.9444992280515194,-2.114772564763811,20.077810253681648,1.0499992370605469,1.2050873105073237,1.9094997406005874,-1.8761654148093143,5.695164896010489,0.016667162895636523,3.802332318305538,-2.271199722290042,54.44913199495676,-5.684649674548822,1.8928325777049515,8,-0.07999992370605469,-1.4099998474121094,-1.7300004959106445,-1.5450000762939453,-0.45999908447265625,1,0.019729066723924937,-1.303575260302247,42.75,-5.1684415104643655,42.18000030517578,1.4180777810105711,41.349998474121094,0.019729066723924937 8708,2007-08-22,42.29999923706055,43.02999877929688,41.27999877929688,42.540000915527344,230300.0,0.005467067837051198,1.8688585588543043,0.7058869728146844,60.65247100815996,59.02394996977288,-0.46787826432629487,-2.492576931328884,-2.1274541984384,-2.2802783835945064,20.80803883494196,1.75,1.4772810289797036,2.0194993972778335,-1.8817847766322942,5.920783571187961,0.06885731032276965,3.9701414842328973,-2.220327290344244,59.32200239226707,3.775519730543472,1.9506420869550645,8,-0.3099994659423828,-1.6399993896484375,-1.9600000381469727,-1.7749996185302734,-1.279998779296875,2,-0.007801371685801195,-2.620699407404484,42.06999969482422,-1.303575260302247,42.75,-5.1684415104643655,42.18000030517578,-0.007801371685801195 8709,2007-08-23,41.79999923706055,42.5099983215332,41.54999923706055,42.20000076293945,178500.0,-0.011820331182463284,-1.1333276819395584,1.6666613685130731,66.98529686069926,60.492514392127546,-0.27944625607818097,-1.8420816702856655,-1.604914864660131,-1.7338448259045194,20.70722036112341,0.9599990844726562,1.6719256249868621,1.363999366760254,-2.518231831006169,5.246230564526677,-0.5771162321229539,3.3051149656434617,-1.4563076346130401,17.687075712594996,-41.95481223285958,1.9411155988832112,8,0.060001373291015625,-1.1399993896484375,-1.4600000381469727,-1.2749996185302734,0.5800018310546804,3,0.010047894528911971,1.8688585588543043,42.29999923706055,-2.620699407404484,42.06999969482422,-1.303575260302247,42.75,0.010047894528911971 8710,2007-08-24,42.22999954223633,42.310001373291016,41.52000045776367,41.90999984741211,166400.0,0.010287088828330404,2.2916474608598905,-0.7999961853172862,61.81972822215561,61.3298298426014,-0.7315036251875568,-2.037903818990401,-2.016263386362027,-2.1144397399443164,20.274798377361524,0.7900009155273438,1.7672041502155693,1.5789997100830107,-2.1936042189905933,5.351603639156615,-0.3073022544537949,3.465301674619816,-1.6381294634014907,46.79800733999414,-8.119630921779589,1.8863019645368035,8,-0.3699989318847656,-1.5699996948242188,-1.890000343322754,-1.7049999237060547,1.4200019836425781,4,-0.004025530920863218,-1.1333276819395584,41.79999923706055,1.8688585588543043,42.29999923706055,-2.620699407404484,42.06999969482422,-0.004025530920863218 8711,2007-08-27,40.900001525878906,42.11000061035156,40.63000106811523,42.11000061035156,266100.0,-0.031494151806163884,1.4462820860419923,-3.7812507450587702,52.64443401532336,61.2943322589881,0.6565656076139561,-0.49711701438184974,-0.6955789379419315,-0.7457814249545862,19.06523881761027,1.5999984741211009,1.4771659414866178,0.0990016937255831,-3.444668039288956,3.6426714267401223,-1.6728331727816865,1.8708365602328527,3.579998016357422,11.250029802351039,-37.583709658939,1.771834866507271,8,0.9599990844726562,-0.24000167846679688,-0.560002326965332,-0.3750019073486328,2.789997100830071,0,0.015158897524550685,2.2916474608598905,42.22999954223633,-1.1333276819395584,41.79999923706055,1.8688585588543043,42.29999923706055,0.015158897524550685 8712,2007-08-28,40.11999893188477,41.040000915527344,39.97000122070313,40.77999877929688,240500.0,-0.01907096735682512,-1.229177014746247,0.545454832058614,44.67728067322874,60.103936110766206,1.4827588200120587,0.5322752461272344,0.06843345694666425,0.06474649044629643,17.88756237377807,1.0699996948242116,1.3987376958254885,-0.8220008850097571,-3.982870659867096,2.338868889847582,-2.40243577243843,0.758434002418916,4.283000640869133,4.901889897277352,-40.428429401399804,1.5804348874286709,8,1.7400016784667898,0.5400009155273366,0.2200002670288015,0.4050006866455007,2.5100021362304545,1,0.04436696513916161,1.4462820860419923,40.900001525878906,2.2916474608598905,42.22999954223633,-1.1333276819395584,41.79999923706055,0.04436696513916161 8713,2007-08-29,41.540000915527344,41.540000915527344,40.38000106811523,40.52999877929688,260200.0,0.035393868929394445,1.2970245424261564,-1.5303066208132134,40.75404994856663,57.821654551317565,0.2891201848607281,-0.6592606053033734,-1.3497759904942583,-1.3190371220791661,16.544110397677837,1.420001983642571,1.4109551552782449,0.43150100708007955,-2.4630327136425763,3.3260347278027353,-1.0157658532812448,1.878767867441404,2.685678723144534,61.81108215876057,21.03283500554894,1.4472668603613275,8,0.5550003051757884,-0.8800010681152344,-1.2675018310546875,-1.0150012969970703,1.779998779296875,2,0.0016851153895389714,-1.229177014746247,40.11999893188477,1.4462820860419923,40.900001525878906,2.2916474608598905,42.22999954223633,0.0016851153895389714 8714,2007-08-30,40.9900016784668,41.709999084472656,40.68000030517578,41.43000030517578,185500.0,-0.01324023170290689,1.060005416890781,-0.4356412832463413,45.536613436915566,55.83401764604122,0.8746639079449565,0.04173256306062001,-0.7637185717317934,-0.7399611740410563,16.169819432381527,1.029998779296875,1.4518751540608505,-0.2129983901977539,-2.9505887309363033,2.5245919505407954,-1.5817935605670286,1.1557967801715208,3.06545082348633,43.5897603098706,5.750155790407156,1.3687951703692738,8,0.6499996185302734,-0.3300018310546875,-0.810002326965332,-0.46500205993652344,2.1999969482421804,3,0.0007318560153324327,1.2970245424261564,41.540000915527344,-1.229177014746247,40.11999893188477,1.4462820860419923,40.900001525878906,0.0007318560153324327 8715,2007-08-31,41.18999862670898,41.43999862670898,40.47000122070313,41.310001373291016,246500.0,0.004879164187671758,4.105286405525444,0.27273436619475705,51.18789117647172,54.06293850073766,0.5805142254354507,0.16607268439002354,-0.9274913324830081,-0.9092635406989018,14.847622240765556,0.9699974060058452,1.5031748477213895,-0.21350135803223225,-2.192870835715553,1.7658681196510884,-1.2031860968738926,0.7761833808094281,2.7020358239941515,57.009240839375764,18.435147224023993,0.9896847388416604,8,0.31000137329102984,-0.5299987792968679,-1.344999313354485,-0.7449989318847585,2.1800003051757955,4,0.028890567639752618,1.060005416890781,40.9900016784668,1.2970245424261564,41.540000915527344,-1.229177014746247,40.11999893188477,0.028890567639752618 8716,2007-09-04,42.209999084472656,42.459999084472656,40.88000106811523,40.97999954223633,392100.0,0.024763304000264608,-1.2097928587624758,-10.249761586877135,56.86080832440225,53.457619296213664,-0.5857373180304037,-0.6709539250019958,-1.8848059281344405,-1.896158689015273,14.33051931035519,1.579998016357429,1.3920320828976855,0.668499183654788,-1.1123015714858298,2.4492999387954058,-0.22190119391552088,1.5588995612250969,1.5251540370304753,89.9598307437287,47.32851402520001,0.890400377570309,9,-0.7099990844726491,-1.5499992370605469,-2.5624990463256836,-1.9499988555908203,0.920001983642571,1,0.034115197172225775,4.105286405525444,41.18999862670898,1.060005416890781,40.9900016784668,1.2970245424261564,41.540000915527344,0.034115197172225775 8717,2007-09-05,42.36999893188477,42.709999084472656,41.849998474121094,42.0099983215332,275000.0,0.0037905674219966823,-1.529412424687812,0.29268353197679503,60.655729375323716,53.45798133700965,-0.780818462665593,-0.6998679079404937,-1.965750711814593,-2.0197109976441467,14.92860799349905,0.8600006103515625,1.16391186246544,0.7224990844726662,-0.9855106956223452,2.4305088645676776,-0.13150580557483948,1.5765039745201719,1.2145481135863605,85.40770634992136,37.2239850359512,0.8540048900475063,9,-1.029998779296882,-1.7099990844726634,-3.0274991989135813,-2.7649993896484446,0.31999969482420454,2,0.031154112062789396,-1.2097928587624758,42.209999084472656,4.105286405525444,41.18999862670898,1.060005416890781,40.9900016784668,0.031154112062789396 8718,2007-09-06,42.849998474121094,42.97000122070313,41.900001525878906,42.650001525878906,212000.0,0.011328759838016067,3.8636079900123597,0.5555461365659196,58.169934368925276,52.478496615701424,-1.3126334780002438,-1.1224271791816278,-2.3743170237323454,-2.4642532973404556,14.371772973573908,1.0699996948242259,0.817945267593025,1.1294986724853544,-0.6552483558771272,2.914245700847836,0.23712515830411718,2.0218721866665916,0.5899667383593226,95.19989013671847,43.73576866611587,0.8923735141812396,9,-1.3799972534179616,-2.1899986267089844,-3.527499198913574,-3.2649993896484375,0.3900032043457031,3,-0.005134128677711236,-1.529412424687812,42.36999893188477,-1.2097928587624758,42.209999084472656,4.105286405525444,41.18999862670898,-0.005134128677711236 8719,2007-09-07,41.52000045776367,42.63999938964844,41.25,42.43999862670898,279400.0,-0.031038461230299963,1.1060601681935092,-4.600061036087551,46.5909086430904,50.78640555136085,-0.029647945479624127,0.046117258906690495,-1.0084671428265892,-1.102339800602337,14.00611047861374,1.5999984741210938,0.5737071418340278,-0.09649944305419922,-1.6471627596654415,1.454163873557043,-0.8718311013598168,0.6788322152514183,1.7811661950456497,41.99996948242159,-8.428593949608612,0.7753316583056198,9,-0.04999923706053977,-0.8600006103515625,-2.375,-2.0799999237060547,0.9799995422363281,4,0.04335258230287353,3.8636079900123597,42.849998474121094,-1.529412424687812,42.36999893188477,-1.2097928587624758,42.209999084472656,0.04335258230287353 8720,2007-09-10,41.290000915527344,41.97000122070313,41.0,41.790000915527344,262600.0,-0.005539487950398603,1.2558151913557039,0.5434793425439147,42.18415601219396,49.624152439902026,0.05921782632616157,0.24205965367572446,-0.7503518756935534,-0.8377657649457717,13.542361679750877,0.9700012207031321,0.33345777336660376,-0.2969989776611328,-1.849003327917785,1.2550053725955195,-1.073001152789459,0.47900319746719333,1.8779191199977276,19.617216147302265,-27.30391490570009,0.7760021751283254,9,0.18000030517578836,-0.6300010681152344,-2.145000457763672,-1.8500003814697266,0.9199981689453125,0,0.046015928046810206,1.1060601681935092,41.52000045776367,3.8636079900123597,42.849998474121094,-1.529412424687812,42.36999893188477,0.046015928046810206 8721,2007-09-11,41.7599983215332,41.790000915527344,41.06999969482422,41.7400016784668,178700.0,0.011382838352738123,16.999618539004388,-0.0399932861328125,48.30229136870852,50.02693140606645,-0.3083906769285605,-0.17467420937545342,-1.1807120729831055,-1.266751571844658,13.394316401786996,0.720001220703125,0.039974422220197425,0.13349857330322124,-1.3923795665279073,1.6593767131343498,-0.6294404966123466,0.896437643218789,1.2800049613989941,38.57857109661814,-7.085032033484239,0.7629390699155655,9,-0.08499717712402344,-1.0999984741210938,-2.7874975204467773,-2.319997787475586,0.7900009155273438,1,0.03855365601203542,1.2558151913557039,41.290000915527344,1.1060601681935092,41.52000045776367,3.8636079900123597,42.849998474121094,0.03855365601203542 8722,2007-09-12,41.59000015258789,41.810001373291016,41.11000061035156,41.810001373291016,146400.0,-0.0040708375425785315,5.3636079900124844,-11.001907668828691,46.085999417911175,50.61937023599362,0.10287409807752113,0.05899282221810864,-1.0022161319787273,-1.0666925871210253,13.44725437134207,0.7000007629394531,-0.1896929979934896,-0.0749996185302706,-1.553312263531467,1.4033130264709257,-0.8141559410308687,0.6641567039703276,1.3272030478551429,29.949227766331433,-13.40890440382637,0.739156322500599,9,0.13000106811524148,0.04500007629394531,-2.7300004959106445,-2.2250003814697266,0.7799987792968821,2,0.03702815363975209,16.999618539004388,41.7599983215332,1.2558151913557039,41.290000915527344,1.1060601681935092,41.52000045776367,0.03702815363975209 8723,2007-09-13,41.400001525878906,41.97000122070313,41.16999816894531,41.77000045776367,133000.0,-0.004568372830293432,1.0779287692406576,1.6818039950062422,47.71690561531872,50.86162492248286,0.30276428055646676,0.3545939189515934,-0.8018838121035969,-0.8509455862502193,13.359575037148216,0.8000030517578196,-0.19795806992025433,-0.3204982757568331,-1.6581070189694316,1.0171104674557654,-0.9893026473631323,0.34830609584946615,1.3993135953745295,24.39034602108319,-21.297323319562565,0.668804371606299,9,0.31999969482422586,0.5899982452392578,-2.442502021789551,-2.115001678466797,-0.1100006103515625,3,0.031159349113156543,5.3636079900124844,41.59000015258789,16.999618539004388,41.7599983215332,1.2558151913557039,41.290000915527344,0.031159349113156543 8724,2007-09-14,41.41999816894531,41.61999893188477,40.810001373291016,41.20000076293945,131800.0,0.00048301068428480143,1.6128998517187332,-0.5945893002587815,45.14968484155732,50.19071310749236,0.39132956097535754,0.3584903507151722,-0.8210950177316647,-0.8446565283840215,13.720210328520624,0.8099975585937571,-0.018370699862664708,-0.3040016174316378,-1.637889599930439,1.0298863650671635,-0.970945608681042,0.3629423738177664,1.2661443962861085,52.58593757707466,6.747956324164122,0.6669439912494014,9,0.4700031280517578,0.5700016021728516,-0.9549980163574219,-0.9549980163574219,0.470001220703125,4,0.04394021221579947,1.0779287692406576,41.400001525878906,5.3636079900124844,41.59000015258789,16.999618539004388,41.7599983215332,0.04394021221579947 8725,2007-09-17,40.959999084472656,41.45000076293945,40.81999969482422,41.38999938964844,317700.0,-0.011105724403859152,1.2909002635594395,-1.9545698878118984,50.401053837295755,49.47296260892497,0.9110822421218217,0.7614432616752538,-0.36531720625274033,-0.35918300616870624,12.555379740613937,0.6300010681152344,0.10310197995588055,-0.703000640869142,-2.0604604909877935,0.6544592092495094,-1.3817305659284642,-0.024270715809819876,1.6174978269776332,12.93083887177017,-35.74219286026494,0.6787299250593246,9,0.9300022125244141,1.0300006866455078,-0.2999992370605469,-0.2999992370605469,0.9599990844726562,0,0.03759767944211534,1.6128998517187332,41.41999816894531,1.0779287692406576,41.400001525878906,5.3636079900124844,41.59000015258789,0.03759767944211534 8726,2007-09-18,42.20000076293945,42.36999893188477,41.060001373291016,41.09000015258789,244400.0,0.03027347915485823,-1.2393155705100738,-2.5813949362147586,63.09826945066345,49.7443559506294,-0.36932535393195565,-0.5500784761539421,-1.5977972331157346,-1.5649637358769581,11.610957899337047,1.4099998474121165,0.23097510876456084,0.5645009994506864,-0.7205947349708737,1.8495967338722465,-0.07804686776009362,1.2070488666614665,0.2731963208809489,89.10266442349034,33.4514888457434,0.6425478672107806,9,-0.3099994659423828,-0.3400001525878906,-1.5400009155273438,-1.5400009155273438,-0.220001220703125,1,0.000236927046266322,1.2909002635594395,40.959999084472656,1.6128998517187332,41.41999816894531,1.0779287692406576,41.400001525878906,0.000236927046266322 8727,2007-09-19,42.900001525878906,43.09000015258789,42.18000030517578,42.54999923706055,177800.0,0.016587695504361344,1.4931518302719933,0.31531720393154167,59.4183050876114,49.883063808261184,-1.1021408650900213,-1.2487325008757466,-2.2494269480656683,-2.232872190479455,10.869846800153308,0.9099998474121094,0.3026598673308598,1.2230016708374052,-0.17023136111342296,2.6162347027882333,0.5263851548619911,1.9196181868128193,-2.930000305175774,91.66672243712438,35.27478112299964,0.6966165159754151,9,-0.9500007629394531,-1.0400009155273438,-2.240001678466797,-2.240001678466797,-0.20000076293945312,2,-0.008158561220731553,-1.2393155705100738,42.20000076293945,1.2909002635594395,40.959999084472656,1.6128998517187332,41.41999816894531,-0.008158561220731553 8728,2007-09-20,41.97000122070313,42.849998474121094,41.58000183105469,42.84000015258789,189000.0,-0.021678328020915405,1.8539392302845608,-2.4856949788013005,56.44737641238157,50.97822689373799,-0.346537586393616,-0.3633516536585617,-1.2937601911058252,-1.2816098592050054,10.442360859139011,1.3199996948242188,0.2051250796165931,0.3095012664795007,-1.060284999753172,1.6792875327121735,-0.3753918666368321,0.9943943995958335,-1.9376000213623072,50.87721352946719,-6.8394145435936835,0.6848931331163358,9,-0.02000045776367898,-0.1100006103515696,-1.3100013732910227,-1.3100013732910227,2.009998321533196,3,0.009530562295631428,1.4931518302719933,42.900001525878906,-1.2393155705100738,42.20000076293945,1.2909002635594395,40.959999084472656,0.009530562295631428 8729,2007-09-21,42.22000122070313,42.65999984741211,41.65999984741211,41.900001525878906,462200.0,0.005956635518911568,-1.4999904632932155,-0.36781619275207744,56.73205182609555,52.59465976194927,-0.5440085891829156,-0.6116314888511099,-1.539160296769161,-1.5102749295223319,9.991773046681777,1.0,0.051537490232760774,0.538501167297369,-0.8529959443720188,1.9299982789667567,-0.15724738853732845,1.2342497231320664,-2.126448042297369,61.67406359283943,3.70817452828382,0.6957485558346954,9,-0.270000457763679,-0.3600006103515696,-1.5600013732910227,-1.5600013732910227,1.8400001525878835,4,-0.02202748172161939,1.8539392302845608,41.97000122070313,1.4931518302719933,42.900001525878906,-1.2393155705100738,42.20000076293945,-0.02202748172161939 8730,2007-09-24,42.060001373291016,42.4900016784668,41.709999084472656,42.41999816894531,116700.0,-0.003789669417007424,2.1199865723680698,-1.124991059294732,48.895449604063025,52.66056623254421,-0.29424026560582917,-0.4901507687207811,-1.387285825462527,-1.3441840502158442,9.5439315386379,0.7800025939941406,-0.11727247820637388,0.3870012283325224,-0.9924129567864597,1.7664154134515044,-0.3027058642269722,1.076708320892017,-1.9065192554016122,49.261113366105924,-4.465350100748388,0.6897070925594921,9,-0.1100006103515625,0.03499984741211648,-1.4000015258789062,-1.4000015258789062,1.7700004577636719,0,-0.004041892013596837,-1.4999904632932155,42.22000122070313,1.8539392302845608,41.97000122070313,1.4931518302719933,42.900001525878906,-0.004041892013596837 8731,2007-09-25,41.52000045776367,42.13999938964844,41.2599983215332,41.79999923706055,133400.0,-0.012838823059816984,-1.1999942779759294,0.7777813099363152,44.07252722697207,52.436847100217655,0.23259684796455105,0.10401330082291338,-0.8296147504130076,-0.8072378779849032,9.672437247024297,0.8800010681152344,-0.07130879724114436,-0.18399963378906392,-1.5173676449323708,1.149368377354243,-0.8506836393607173,0.4826843717825895,-1.307787979180297,14.207752791188266,-34.04431355686059,0.6666840055716549,9,0.43000030517578125,0.12000083923339844,-0.3725004196166992,-0.8600006103515625,2.8999977111816406,1,0.00963385613611778,2.1199865723680698,42.060001373291016,-1.4999904632932155,42.22000122070313,1.8539392302845608,41.97000122070313,0.00963385613611778 8732,2007-09-26,41.900001525878906,42.09000015258789,41.4900016784668,41.79999923706055,136600.0,0.009152241424028595,1.4999960263532255,-0.3571525885558583,43.28148504658576,51.94402259258065,-0.11041770680983376,-0.143135634675005,-1.1816851824478434,-1.1933841414860211,10.332493508661637,0.5999984741210938,0.056150482820953584,0.10700130462646484,-0.9995171927681668,1.2135198020210964,-0.44625794407085095,0.6602605533237806,-1.6302332938154436,40.25176999536958,-1.9765451743302336,0.5532592486973146,9,0.049999237060546875,-0.37000083923339844,-0.5750017166137695,-1.2400016784667969,2.0999984741210938,2,0.0019092604640602584,-1.1999942779759294,41.52000045776367,2.1199865723680698,42.060001373291016,-1.4999904632932155,42.22000122070313,0.0019092604640602584 8733,2007-09-27,41.61000061035156,42.31999969482422,40.9900016784668,42.06999969482422,193300.0,-0.006921262648361237,1.7708318432157928,-4.599885561701316,50.74627054513524,52.565865448533756,0.23747752132791078,0.16061308539651264,-0.877830943776388,-0.9154286425355238,10.46786729361181,1.3299980163574219,0.07477769832578929,-0.18649959564208984,-1.290087556521648,0.9170883652374684,-0.7382935760818725,0.36529438479769283,-1.2838277398776086,37.12572525012563,-4.919498210903875,0.5517939804397791,9,0.3449993133544922,-0.07999992370605469,-0.2850008010864258,-0.9500007629394531,1.2099990844726562,3,0.02619562933427888,1.4999960263532255,41.900001525878906,-1.1999942779759294,41.52000045776367,2.1199865723680698,42.060001373291016,0.02619562933427888 8734,2007-09-28,41.02000045776367,41.88999938964844,40.810001373291016,41.810001373291016,263300.0,-0.014179287285112752,1.2736873383767808,1.7173967127195529,47.887318898763596,52.286561566474624,0.8546462490108411,0.7936676577089372,-0.29795620276026114,-0.34517844794476105,10.48651398047444,1.0799980163574219,0.11747501853213294,-0.7779996871948214,-1.8770444712928551,0.32104509690321237,-1.3275220792438418,-0.22847729514580095,-0.6385510416474389,12.499943233681954,-31.04459404887904,0.5495223920490172,9,0.9300003051757812,0.5100002288818359,0.30499935150146484,-0.3600006103515625,0.6100006103515554,4,0.07215989886495544,1.7708318432157928,41.61000061035156,1.4999960263532255,41.900001525878906,-1.1999942779759294,41.52000045776367,0.07215989886495544 8735,2007-10-01,42.38000106811523,42.38000106811523,41.08000183105469,41.18000030517578,252100.0,0.03315457326120419,1.1666640175730414,-1.5189865471718067,54.25826133615029,51.304338442639825,-0.3159721658314609,-0.4981502771237132,-1.6308881917365667,-1.714027742638585,10.797887074440307,1.3600006103515554,0.19212655499227083,0.5225008010864158,-0.5667554652894822,1.6117570674623138,-0.02212733210153317,1.0671289342743648,-1.9443806372695605,100.0,53.52113315953767,0.5446281331879479,10,-0.43000030517577414,-0.8500003814697195,-1.1200008392333913,-1.720001220703118,-1.0,0,0.039641346456683824,1.2736873383767808,41.02000045776367,1.7708318432157928,41.61000061035156,1.4999960263532255,41.900001525878906,0.039641346456683824 8736,2007-10-02,43.650001525878906,43.7599983215332,42.77999877929688,42.77999877929688,382300.0,0.029966975595929535,-1.2528653986127027,0.7250018278746093,62.29117607830052,51.62354633049418,-1.5183281764225853,-1.744162044234649,-2.865274349428219,-2.978875554402947,10.812349065642648,1.3799972534179759,0.331304052101288,1.720501136779788,0.37330902678500877,3.0676932467745672,1.0469050817823984,2.3940971917771776,-3.161293500598397,96.27129120523868,45.731034935467584,0.6735960549973912,10,-1.3650016784667969,-1.7850017547607422,-2.3900012969970703,-2.990001678466797,-2.8300018310546875,1,0.004123718187479586,1.1666640175730414,42.38000106811523,1.2736873383767808,41.02000045776367,1.7708318432157928,41.61000061035156,0.004123718187479586 8737,2007-10-03,43.68999862670898,43.93000030517578,43.02999877929688,43.33000183105469,212400.0,0.0009163138472367827,1.1428603866467286,0.41378811396700477,63.91249834874119,52.45300432342302,-1.6030581632724434,-1.770997592695828,-2.834285973003695,-3.0230153822332326,10.704796540799775,0.9000015258788991,0.46715230165291644,1.694498252868648,0.14265070341317454,3.2463458023241216,0.9185744781409113,2.470422027596385,-3.0704389895783635,92.30763587723983,36.87086576302821,0.7759237747277383,10,-1.3199977874755788,-1.7399978637695241,-2.4299983978271413,-3.029998779296868,-2.209999084472649,2,0.016708619024539573,-1.2528653986127027,43.650001525878906,1.1666640175730414,42.38000106811523,1.2736873383767808,41.02000045776367,0.016708619024539573 8738,2007-10-04,42.63000106811523,43.31999969482422,42.290000915527344,42.599998474121094,290800.0,-0.024261789698151737,-2.169238172929639,0.0833412806900244,56.52644465705788,52.43015908241884,-0.4912548259222689,-0.7676864365680771,-1.7228608880840923,-1.9786356308297002,10.127243455479757,1.3999977111816335,0.36666493540491985,0.6455005645751868,-0.883799279645693,2.1748004087960666,-0.11914935753525668,1.4101504866856303,-1.811814990901901,58.33334352216476,2.4312042797270195,0.7646499221104404,10,-0.26000022888182883,-0.47500038146971946,-1.3700008392333913,-1.970001220703118,-1.200000762939446,3,0.032136966867435834,1.1428603866467286,43.68999862670898,-1.2528653986127027,43.650001525878906,1.1666640175730414,42.38000106811523,0.032136966867435834 8739,2007-10-05,43.31999969482422,43.599998474121094,42.68999862670898,42.900001525878906,199100.0,0.016185752038957224,-1.1666560703353996,13.998728544186404,62.42105584395559,53.93300422018468,-1.1273638889511588,-1.38703330026145,-2.313345841960306,-2.662036066044088,10.205711143441905,0.9699974060058665,0.27040010825128036,1.2454992294311538,-0.37768143626067285,2.8686798951229804,0.4339088965852369,2.0570895622770706,-2.3151047639331424,78.59645835285299,16.54579792337813,0.811590332845914,10,-0.9499988555908203,-1.1199989318847656,-1.9424991607666016,-2.6599998474121094,-2.0400009155273366,4,-0.011542013008364327,-2.169238172929639,42.63000106811523,1.1428603866467286,43.68999862670898,-1.2528653986127027,43.650001525878906,-0.011542013008364327 8740,2007-10-08,43.18999862670898,44.7400016784668,42.93999862670898,43.43000030517578,198200.0,-0.0030009480385747578,-3.8648620783866217,-0.5714350590372558,55.89986850887606,55.24715325150734,-0.9166070978480079,-1.167235570895393,-2.0587892024965626,-2.5203775868744813,10.810695588829423,1.8000030517578196,0.2630598924173526,1.0204982757568288,-0.6315050081729154,2.672501559686573,0.1944966337919567,1.846499917721701,-2.009597373360819,36.73458901710045,-20.989749064239163,0.8260016419648715,10,-0.414997100830071,-0.5849971771240163,-2.0399980545043874,-2.529998779296868,-1.6099967956542898,0,-0.03611941672137575,-1.1666560703353996,43.31999969482422,-2.169238172929639,42.63000106811523,1.1428603866467286,43.68999862670898,-0.03611941672137575 8741,2007-10-09,43.36999893188477,43.63000106811523,42.709999084472656,43.15999984741211,192100.0,0.004167638594563039,1.520541789032564,-0.8749900659620159,52.98600679665726,56.32543344595974,-0.9013773803068119,-1.2863880312380118,-2.108607152710995,-2.6854797541841933,11.359102017312006,0.920001983642571,0.24119811868098395,1.1199985504150476,-0.6033516367128797,2.843348737542975,0.2583234568510875,1.9816736439790077,-1.9048296445271262,44.08153796089732,-8.96310614357094,0.861675093563963,10,-0.5949974060058665,-0.5949974060058665,-2.289999008178718,-2.7099990844726634,-2.6100006103515696,1,-0.04588420366103674,-3.8648620783866217,43.18999862670898,-1.1666560703353996,43.31999969482422,-2.169238172929639,42.63000106811523,-0.04588420366103674 8742,2007-10-10,43.13000106811523,43.56999969482422,42.68000030517578,43.47999954223633,152000.0,-0.005533729990320646,2.358495998157425,-1.666666666666644,58.0779973148342,57.14006975370406,-0.5236198896540216,-0.9750952689873102,-1.7191888255301748,-2.4399712986283077,11.90868833077903,0.8899993896484375,0.3028261248688935,0.8030006408691364,-0.9337486599425517,2.5397499416808245,-0.06537400953670414,1.6713752912749769,-1.4028451894688487,34.28570983708884,-18.24686194444586,0.8683746504058426,10,-0.354999542236321,-0.354999542236321,-2.0500011444091726,-2.470001220703118,-2.170001983642571,2,-0.05355903816563379,1.520541789032564,43.36999893188477,-3.8648620783866217,43.18999862670898,-1.1666560703353996,43.31999969482422,-0.05355903816563379 8743,2007-10-11,42.68999862670898,44.0,42.22000122070313,43.2400016784668,217100.0,-0.010201772096210981,-1.389263531953909,1.5714441416893616,53.18858530611515,57.7290993545209,0.09576138471275186,-0.4569208436507566,-1.1611345645349687,-1.9985576649692902,12.16976271096914,1.779998779296868,0.447287729351558,0.29849834442138246,-1.3883955460768718,1.9853922349196367,-0.5449486008277447,1.1419452896705096,-0.7218150840769653,18.650687326578385,-31.373688622418364,0.8434469452491282,10,0.22000312805176492,0.08500289916992898,-1.6899986267089773,-2.029998779296868,-1.8599967956542898,3,-0.028343853909510663,2.358495998157425,43.13000106811523,1.520541789032564,43.36999893188477,-3.8648620783866217,43.18999862670898,-0.028343853909510663 8744,2007-10-12,43.2400016784668,43.5099983215332,42.650001525878906,42.650001525878906,144400.0,0.012883651193507095,-1.9152426211489348,-1.0727215980024831,57.60309265680806,58.10074727903843,-0.11870042590579999,-0.9102517847745872,-1.6129524705030036,-2.54585299764927,12.8150568807852,0.8599967956542969,0.5953431889497054,0.7575012207031264,-0.9049110952374875,2.4199135366437403,-0.07370493726718053,1.5887073786734334,-1.0500726849680007,40.47620128882232,-9.246308716515749,0.8312061579703084,10,0.23999977111816406,-0.4650001525878906,-2.1750011444091797,-2.5800018310546875,-1.9300003051757812,4,-0.04185941958906958,-1.389263531953909,42.68999862670898,2.358495998157425,43.13000106811523,1.520541789032564,43.36999893188477,-0.04185941958906958 8745,2007-10-15,42.5,43.20000076293945,42.0099983215332,43.16999816894531,227900.0,-0.017113821686906006,2.260265668927605,-1.1355898231661978,56.155773777032906,57.41903591223092,0.7153386795046828,-0.05160751023705501,-0.7194434159121101,-1.7978388586863616,13.24933665100384,1.2300033569335938,0.6947951879879355,-0.05950050354003622,-1.5597380654454511,1.4407370583653787,-0.8096192844927401,0.6906182774126677,2.240001678466797,24.623179154518112,-28.36930582193211,0.7501187809527069,10,0.875,0.27500152587890625,-1.4349994659423828,-1.8400001525878906,-0.9599990844726562,0,-0.028705911075367463,-1.9152426211489348,43.2400016784668,-1.389263531953909,42.68999862670898,2.358495998157425,43.13000106811523,-0.028705911075367463 8746,2007-10-16,42.209999084472656,42.63000106811523,42.08000183105469,42.56999969482422,159600.0,-0.006823550953584556,1.2916474608599287,0.5373158122480585,51.96948824908849,56.09203479004729,0.8712113067985925,0.25210649145821407,-0.34932006633116686,-1.4894551182159859,12.895214471887689,0.5499992370605398,0.8686841000883945,-0.35000133514404297,-1.8497410813623532,1.1497384110742672,-1.099871208253198,0.3998685379651121,2.4754025268554685,10.050281118031235,-42.71334632826574,0.7498698731091554,10,1.1650009155273438,0.56500244140625,-1.144998550415039,-1.5499992370605469,-0.6599998474121094,1,-0.014925308388592629,2.260265668927605,42.5,-1.9152426211489348,43.2400016784668,-1.389263531953909,42.68999862670898,-0.014925308388592629 8747,2007-10-17,42.54999923706055,43.13999938964844,41.65999984741211,42.88000106811523,233300.0,0.008054967068524821,2.4823581154464103,0.9166701987877564,55.93433327826425,56.02624463684799,0.3939214414328589,-0.12169897183663636,-0.6293853146471733,-1.8136989288351941,12.136149756021993,1.4799995422363281,0.905635971104374,0.007498931884768467,-1.4836797539115025,1.4986776176810395,-0.738090411013367,0.753088274782904,2.081894308471682,38.03415947063743,-16.017385469001248,0.7455893428981357,10,0.6500015258789062,0.22500228881835938,-1.3824987411499023,-1.8899993896484375,-0.9399986267089844,2,-0.04206817738243984,1.2916474608599287,42.209999084472656,2.260265668927605,42.5,-1.9152426211489348,43.2400016784668,-0.04206817738243984 8748,2007-10-18,42.36999893188477,42.70000076293945,42.18999862670898,42.540000915527344,146800.0,-0.004230324521815598,1.0816342418510072,0.5151546677763802,58.988003263063696,55.64479435008222,0.5958185710603772,0.0946578061598089,-0.427057206957663,-1.6212240489509853,11.985725748894179,0.5100021362304759,0.75060896143669,-0.1925012588500934,-1.661920586356885,1.2769180686566983,-0.9272109226034857,0.5422084049032989,2.1430188657226523,38.37836054486332,-20.064619616805317,0.7347096637533947,10,0.8300018310546804,0.4050025939941335,-0.6924982070922923,-1.7099990844726634,-1.279998779296882,3,-0.03327826015947921,2.4823581154464103,42.54999923706055,1.2916474608599287,42.209999084472656,2.260265668927605,42.5,-0.03327826015947921 8749,2007-10-19,41.290000915527344,42.56999969482422,41.290000915527344,42.36999893188477,241100.0,-0.025489687127291716,-1.370372463486569,6.352855379782648,42.461962506219436,54.15169368312038,1.5171203310061614,1.160931739235977,0.5919335154104957,-0.539216086781451,11.486966932551134,1.279998779296875,0.5375362678176785,-1.225999259948729,-2.7964414600137815,0.34444294011632337,-2.0112203599812517,-0.4407781599162064,3.10889616407227,0.0,-50.989225588320366,0.7852211000325258,10,1.3549995422363281,1.4850006103515625,0.5649995803833008,-0.6300010681152344,0.09999847412109375,4,-0.011140689616688015,1.0816342418510072,42.36999893188477,2.4823581154464103,42.54999923706055,1.2916474608599287,42.209999084472656,-0.011140689616688015 8750,2007-10-22,41.88999938964844,42.060001373291016,40.7400016784668,41.02999877929688,232500.0,0.014531326248904408,1.199991099073668,-0.7962983240026019,36.58534457894109,52.32939788115191,0.7971535446239386,0.5771340869111583,-0.007908915587620413,-1.1364096948228877,11.14786745020295,1.3199996948242188,0.47461578223906287,-0.6175006866455064,-2.200127974971373,0.9651266016803604,-1.4088143308084398,0.17381295751742698,2.322363920106838,47.916616996081984,2.5455817792299626,0.7913136441629335,10,0.48000144958496094,0.8500022888183594,0.05000114440917969,-1.2299995422363281,-0.4199981689453054,0,-0.013845739432040816,-1.370372463486569,41.290000915527344,1.0816342418510072,42.36999893188477,2.4823581154464103,42.54999923706055,-0.013845739432040816 8751,2007-10-23,41.91999816894531,42.22000122070313,41.2599983215332,42.16999816894531,155700.0,0.0007161322447832852,4.485635190513376,-0.2906974681073816,36.488544550136645,49.930569796185516,0.6032836059816447,0.6099089758258742,-0.008063342772942406,-1.16962786930371,11.234081670297082,0.960002899169929,0.281059494245973,-0.607501792907712,-2.1471101827211285,0.9321065969057045,-1.3773059878144167,0.1623024019989927,2.0145762103068847,49.166567325497304,9.330648774946447,0.7698041949067066,10,0.45000267028808594,0.8200035095214844,0.020002365112304688,-1.2599983215332031,-0.47999954223633523,1,-0.009064820372522653,1.199991099073668,41.88999938964844,-1.370372463486569,41.290000915527344,1.0816342418510072,42.36999893188477,-0.009064820372522653 8752,2007-10-24,41.97999954223633,42.09000015258789,41.13999938964844,41.599998474121094,189100.0,0.0014313305322486425,2.1666571299598822,-1.5200042724609375,44.14413361743087,48.925630719665044,0.40565882177883594,0.5862663252801923,-0.03207207950686097,-1.2288599797588802,11.366619412161505,0.9500007629394531,0.1717453290397657,-0.5515003204345703,-2.0846466491272153,0.9816460082580747,-1.3180734847808893,0.21507284391174863,1.699009020953035,63.26522668265208,24.704612718812804,0.7665731643463217,10,0.14500045776367188,0.7600021362304688,-0.10499858856201172,-1.3199996948242188,-0.31999969482421875,2,-0.01024298022545611,4.485635190513376,41.91999816894531,1.199991099073668,41.88999938964844,-1.370372463486569,41.290000915527344,-0.01024298022545611 8753,2007-10-25,42.70000076293945,43.02000045776367,42.08000183105469,42.209999084472656,259800.0,0.01715105356251212,-1.5066757541694853,1.2894744767354314,44.44445963637362,47.46356038406122,-0.3495313448763042,-0.050475769937378345,-0.6898860375368301,-1.9391071625995835,12.048704470500057,1.0400009155273438,0.08921592190738892,0.11400089263916158,-1.357473883105925,1.5854756683842481,-0.6217364952333782,0.8497382805117013,0.7438872494721025,85.96491815127625,50.301146772496345,0.7357373878725433,10,-0.7299995422363281,0.04000091552734375,-0.7950000762939453,-2.0400009155273438,-0.2700004577636719,3,-0.025526935201695244,2.1666571299598822,41.97999954223633,4.485635190513376,41.91999816894531,1.199991099073668,41.88999938964844,-0.025526935201695244 8754,2007-10-26,43.97999954223633,44.0,43.04999923706055,43.400001525878906,149000.0,0.029976551672753704,2.064523869586351,1.1836653665600112,55.8692460733578,47.43172397254176,-1.6913903327741338,-1.1566508242836022,-1.925713807529938,-3.195263220117397,13.063979398183035,1.2999992370605469,0.006265202285554494,1.245999717712401,-0.15608007359352882,2.6480795090183307,0.5449598220594396,1.9470396133653622,-3.2399978637695312,99.38648870977745,61.22025348839976,0.7010398956529643,10,-1.6099987030029297,-1.2399978637695312,-2.0749988555908203,-3.3199996948242188,-1.3100013732910156,4,-0.06571167393653599,-1.5066757541694853,42.70000076293945,2.1666571299598822,41.97999954223633,4.485635190513376,41.91999816894531,-0.06571167393653599 8755,2007-10-29,44.060001373291016,44.599998474121094,43.7599983215332,43.97000122070313,174000.0,0.0018190502930282015,-2.294079808519391,0.15517320757942252,55.20363448898046,47.79107355475199,-1.706266977753117,-1.164017733573587,-1.986461824030414,-3.225487003319401,13.969195583188807,0.8400001525878906,-0.00030580249037370777,1.2420015335083008,-0.26793235888701616,2.7519354259036177,0.48703458731063876,1.9969684797059628,-3.2547997283935572,84.39314324522776,45.03465888020551,0.7549669461976598,10,-1.3900012969970703,-1.3199996948242188,-2.155000686645508,-3.4000015258789062,-0.970001220703125,0,-0.06059922606496149,2.064523869586351,43.97999954223633,-1.5066757541694853,42.70000076293945,2.1666571299598822,41.97999954223633,-0.06059922606496149 8756,2007-10-30,43.83000183105469,44.15999984741211,43.68999862670898,44.08000183105469,171800.0,-0.005220143782740605,1.2927110664508432,-2.7777730682831847,55.28700958571397,47.71914870002418,-1.365947790890388,-0.9695509758185068,-1.7578597152565933,-2.9508526302390976,13.683286688898743,0.4700012207031321,-0.09961374878206186,1.0030019760131808,-0.5297855037694745,2.535789455795836,0.2366082361218531,1.7693957159045084,-2.873008312988283,77.74575587254057,36.186367860183864,0.7663937398913284,10,-1.1600017547607422,-1.0900001525878906,-1.8075008392333984,-3.170001983642578,-0.3400001525878906,1,-0.05384441048960742,-2.294079808519391,44.060001373291016,2.064523869586351,43.97999954223633,-1.5066757541694853,42.70000076293945,-0.05384441048960742 8757,2007-10-31,44.41999816894531,44.540000915527344,43.27999877929688,43.84000015258789,249500.0,0.013461015588472902,2.073162789183036,-2.3199920654296875,62.77695291920115,48.140143106261675,-1.858198666038426,-1.583226301374495,-2.320504693481169,-3.5012717600472243,13.08868219578615,1.2600021362304616,-0.11804087289650766,1.5564983367919893,-0.0931306299737713,3.20612730355775,0.731683853409109,2.3813128201748697,-3.31728445263672,92.85712123184611,46.400585195354225,0.8248144833828809,10,-1.7499980926513672,-1.6799964904785156,-2.624997138977051,-3.759998321533203,-1.1399993896484304,2,-0.06708689025385184,1.2927110664508432,43.83000183105469,-2.294079808519391,44.060001373291016,2.064523869586351,43.97999954223633,-0.06708689025385184 8758,2007-11-01,44.0,44.290000915527344,42.5099983215332,43.650001525878906,429000.0,-0.009455159528550805,2.827961311599137,0.6034477088718323,55.72288274106864,49.613578687911584,-1.3216556495766767,-1.1123600116180228,-1.884886361597367,-3.0399047746655015,13.008377490851927,1.9099998474121094,-0.07769721563897036,1.06800022125244,-0.6530353184891666,2.7890357609940466,0.20748245138163668,1.9285179911232433,-2.7573948933789083,71.29194113320229,23.084257088165515,0.8605177698708041,11,-1.3299999237060547,-1.2599983215332031,-2.2599992752075195,-3.3400001525878906,-0.15000152587890625,3,-0.053181821649724736,2.073162789183036,44.41999816894531,1.2927110664508432,43.83000183105469,-2.294079808519391,44.060001373291016,-0.053181821649724736 8759,2007-11-02,42.81999969482422,43.72999954223633,42.040000915527344,43.0,642200.0,-0.026818188753994998,1.0609747020348161,-0.5142888283378747,52.259886701243225,51.35519447927849,0.10973882318038619,0.029788176160337798,-0.6865365856530374,-1.8347172833337808,12.553286350192504,1.9599990844726562,-0.1267703306610386,-0.08700008392334269,-1.7988058953971375,1.6248057275504522,-0.9429029896602401,0.7689028218135547,-1.4430988535031304,30.468731373530744,-19.866219816916164,0.8559029057368971,11,0.049999237060546875,-0.07999801635742188,-1.0774993896484375,-2.1599998474121094,-0.09999847412108664,4,-0.009107879318728251,2.827961311599137,44.0,2.073162789183036,44.41999816894531,1.2927110664508432,43.83000183105469,-0.009107879318728251 8760,2007-11-05,41.63000106811523,42.77999877929688,41.40999984741211,42.099998474121094,443900.0,-0.027790720111864675,-2.0109871683623366,2.6110922731319004,46.36592353292948,52.452681032922136,1.4069321281678953,1.1562024533857809,0.49449963423949583,-0.6308259759796329,11.415756724216743,1.4099998474121094,-0.21870670678484316,-1.1989988327026424,-2.9965283441679773,0.5985306787626925,-2.0977635884353063,-0.3002340769699785,2.9699974060058665,7.028790595128906,-46.402467849834075,0.8987647557326663,11,1.2399978637695384,1.1100006103515696,0.1099996566772532,-0.9700012207031179,1.299999237060554,0,0.02498191386371662,1.0609747020348161,42.81999969482422,2.827961311599137,44.0,2.073162789183036,44.41999816894531,0.02498191386371662 8761,2007-11-06,41.38000106811523,41.68000030517578,40.7400016784668,41.68000030517578,379800.0,-0.006005284496412799,5.266673448367941,0.6382997719285485,42.58555519132972,52.279505652244225,1.7570508441835813,1.316995776657464,0.7753237912804138,-0.37463287575352666,10.66225940470975,0.9399986267089844,-0.08049939314950905,-1.34949893951417,-3.2388985504997905,0.5399006714714503,-2.2941987450069803,-0.4047991340213599,3.1561974334716894,16.842092582721037,-36.94488006725687,0.9446998054928111,11,1.289999008178718,1.3600006103515696,0.3599996566772532,-0.7200012207031179,1.9699974060058665,1,0.041324288069926496,-2.0109871683623366,41.63000106811523,1.0609747020348161,42.81999969482422,2.827961311599137,44.0,0.041324288069926496 8762,2007-11-07,40.81999969482422,41.61999893188477,40.65999984741211,41.18000030517578,319900.0,-0.013533140619527706,-1.8235254518731485,1.2000050862759275,40.628775204353985,51.85554071535316,2.386128991600245,1.7866677232224717,1.3854232461548293,0.18964549180825685,9.924144459448794,0.9599990844726634,0.05053268479731088,-1.7940002441406264,-3.8549495274813523,0.2669490392000995,-2.824474885810993,-0.7635256024702599,3.5643509338378934,4.407707998146247,-49.20802924308454,1.0304746416703638,11,1.8099994659423828,1.8800010681152344,1.255000114440918,-0.15999984741210938,1.6599998474121094,2,0.0654091622636912,5.266673448367941,41.38000106811523,-2.0109871683623366,41.63000106811523,1.0609747020348161,42.81999969482422,0.0654091622636912 8763,2007-11-08,41.47999954223633,41.7400016784668,40.88999938964844,41.150001525878906,311100.0,0.01616854121377642,1.0,-0.9166596024244479,51.21018315904772,51.33786705820759,1.7152495137262989,1.0871063751663428,0.7384457382237812,-0.4613977282731625,9.621367187132595,0.9200019836425781,0.20422493693992294,-1.07350044250488,-3.1952007519840038,1.0481998669742438,-2.134350597244442,-0.012650287765318069,2.680890039550782,26.710090434428206,-32.29607379403177,1.0608501547395623,11,1.1499996185302734,1.220001220703125,0.6800012588500977,-0.8199996948242188,0.3899993896484446,3,0.043394389029048464,-1.8235254518731485,40.81999969482422,5.266673448367941,41.38000106811523,-2.0109871683623366,41.63000106811523,0.043394389029048464 8764,2007-11-09,41.43000030517578,41.83000183105469,40.70000076293945,40.70000076293945,338400.0,-0.001205381813219053,-2.0958952786559717,2.212133122175084,46.849319363519975,50.40960982204531,1.5259632977480706,1.0482990103298064,0.8188856437014636,-0.3825230969667217,9.358503861148646,1.1300010681152344,0.29111892361276404,-1.0329996109008803,-3.1855902005387478,1.119590978736987,-2.109294905719814,0.043295683918053385,2.5208358925488312,36.320794609038195,-23.09306725876474,1.0762952948189324,11,1.1700000762939453,1.2700004577636719,0.8325004577636719,-0.7700004577636719,1.3499984741211009,4,0.05841173427756363,1.0,41.47999954223633,-1.8235254518731485,40.81999969482422,5.266673448367941,41.38000106811523,0.05841173427756363 8765,2007-11-12,41.27999877929688,42.04999923706055,41.09000015258789,41.5,293900.0,-0.0036206016117301676,-2.2000050862759557,-0.3013717241919794,45.687334585020515,49.342979266412705,1.3858923853832223,1.1617798265454553,0.9917649419638295,-0.20566232551315977,9.698012600061912,0.9599990844726562,0.3215407905109231,-1.1220010757446204,-3.3383765999697133,1.0943744484804725,-2.2301888378571704,-0.01381331363207039,2.4733872374089785,44.60425928975297,-15.440501757660506,1.1081877621125467,11,1.3200016021728445,1.420001983642571,1.0050020217895437,-0.6199989318847727,1.979999542236321,0,0.034883781104384504,-2.0958952786559717,41.43000030517578,1.0,41.47999954223633,-1.8235254518731485,40.81999969482422,0.034883781104384504 8766,2007-11-13,41.58000183105469,41.7400016784668,40.959999084472656,41.27999877929688,266200.0,0.007267516003616414,1.5161262536147173,-1.3636426688861263,47.38904883061598,47.6332121454588,0.8193232345267631,0.8560490620740424,0.6857147200906724,-0.46992306939635853,10.097246167612802,0.7800025939941406,0.16712726308829673,-0.7904981613159165,-3.036078327091758,1.4550820044599249,-1.9132882442038408,0.3322919215720077,1.987781015493546,66.18722213074263,6.279261675355961,1.122790082887921,11,0.8949985504150391,1.049997329711914,1.109999656677246,-0.7900009155273438,2.279998779296875,1,0.03246749434034002,-2.2000050862759557,41.27999877929688,-2.0958952786559717,41.43000030517578,1.0,41.47999954223633,0.03246749434034002 8767,2007-11-14,40.7599983215332,41.79999923706055,40.63999938964844,41.18999862670898,333100.0,-0.01972110325663934,-2.4626955749390786,-1.4333197701032603,37.49998771038588,45.608446030938495,1.190781404626378,1.61803167039146,1.484859805068453,0.38796385910370645,10.140833326018255,1.1599998474121094,-0.026449827906915857,-1.5210016250610323,-3.876455959308487,0.8344527091864222,-2.6987287921847596,-0.34327445793730504,2.633317545066866,8.510563466018079,-46.114349227640595,1.1777271671237282,11,1.4250011444091797,1.8600006103515625,2.015003204345703,0.030002593994140625,4.140003204345703,2,0.06354269527090772,1.5161262536147173,41.58000183105469,-2.2000050862759557,41.27999877929688,-2.0958952786559717,41.43000030517578,0.06354269527090772 8768,2007-11-15,40.959999084472656,41.13999938964844,40.29999923706055,40.63999938964844,254000.0,0.004906790264360694,1.470587575312188,-0.7441848086442876,27.395220095904122,42.845705297011925,0.5746367400235215,1.377611970583601,1.2504204010252522,0.22004923598021264,10.290760924148016,0.8400001525878906,-0.2203998513226466,-1.2505008697509794,-3.6780403129040025,1.1770385734020437,-2.464270591327491,-0.036731148174467876,2.213051463971283,37.71427699497768,-10.783929417872436,1.213769721576513,11,0.5799999237060547,1.489999771118164,1.81500244140625,-0.1699981689453125,3.799999237060547,3,0.037109387005330285,-2.4626955749390786,40.7599983215332,1.5161262536147173,41.58000183105469,-2.2000050862759557,41.27999877929688,0.037109387005330285 8769,2007-11-16,40.83000183105469,41.18000030517578,40.209999084472656,40.95000076293945,304800.0,-0.003173761140713771,2.344843235137428,-0.37499701976491906,26.002973536882067,40.5831552974511,0.43881304655197795,1.5508954915342272,1.3866347548340556,0.37100442503882647,11.450939364018513,0.970001220703125,-0.5525533910027036,-1.3574981689453125,-3.8300582499884825,1.1150619120978575,-2.5937782094668975,-0.12121812842372748,2.0557435862509124,33.69579865034363,-9.838029519033839,1.2362800405215861,11,0.29999732971191406,1.5749969482421875,2.0124998092651367,-0.04000091552734375,3.9899978637695312,4,0.02547139491037398,1.470587575312188,40.959999084472656,-2.4626955749390786,40.7599983215332,1.5161262536147173,41.58000183105469,0.02547139491037398 8770,2007-11-19,41.310001373291016,41.65999984741211,40.43000030517578,40.43000030517578,329400.0,0.011756049980660155,-1.7954501120565962,-7.333407508662619,31.94841960579633,39.40125134350294,-0.10208762606012556,1.0806199815802557,0.9259728398440785,-0.08790726926613956,11.919961063717682,1.2299995422363281,-0.8118907771597392,-0.8484987258911119,-3.349195713996494,1.6521982622142701,-2.0988472199437993,0.4018497681615756,1.2546544840746279,69.18252724869185,28.73798872826621,1.25034849405269,11,-0.18000221252441406,1.0949974060058594,1.817500114440918,-0.5200004577636719,3.2199974060058665,0,0.035584540235728435,2.344843235137428,40.83000183105469,1.470587575312188,40.959999084472656,-2.4626955749390786,40.7599983215332,0.035584540235728435 8771,2007-11-20,41.540000915527344,41.86000061035156,40.93000030517578,41.400001525878906,369400.0,0.005567647896159045,1.3846198990570837,0.15909002241131923,28.247763908368896,38.02558342172683,-0.3430832771766674,0.8650435658554443,0.7032305003214674,-0.2925530534100531,12.497908431766861,0.9300003051757812,-0.9718738274373351,-0.5994993209838881,-3.113564762029796,1.9145661200620196,-1.8565320415068456,0.6575333995390693,0.7420961290911379,80.60609703656095,44.85849335950091,1.257032720522955,11,-0.4100017547607422,0.8649978637695312,1.5349998474121094,-0.75,2.829998016357429,1,0.041405810498259754,-1.7954501120565962,41.310001373291016,2.344843235137428,40.83000183105469,1.470587575312188,40.959999084472656,0.041405810498259754 8772,2007-11-21,41.54999923706055,42.43000030517578,41.099998474121094,41.099998474121094,287600.0,0.000240691413404992,-4.911109227313186,3.214305177111717,30.273755079349925,35.69931363509374,-0.26668637703805587,0.8655564911603975,0.7062355782280747,-0.29173153392383,12.750503412236252,1.3300018310546875,-0.9962492600523944,-0.5680009841918974,-3.0951304100986547,1.95912844171486,-1.8315656971452796,0.6955637287614849,-1.3400001525878906,60.36033404357688,27.906393437533346,1.263564712953379,11,-0.22999954223632812,0.8549995422363281,1.5250015258789062,-0.7599983215332031,2.549999237060547,2,0.055595701942410924,1.3846198990570837,41.540000915527344,-1.7954501120565962,41.310001373291016,2.344843235137428,40.83000183105469,0.055595701942410924 8773,2007-11-23,41.61000061035156,41.959999084472656,41.20000076293945,41.72000122070313,74500.0,0.0014440763993444072,1.5762814876118554,-0.24444538634342272,38.113967177141184,34.72871894771832,-0.3423048281469008,0.758601992003122,0.66632808824113,-0.3385382751818895,13.040488292114855,0.7599983215332031,-0.9648233955051282,-0.45349960327148153,-2.974788072961765,2.0677888664188018,-1.7141438381166267,0.8071446315736637,-1.3556015014648466,63.06309712007698,29.103981542942748,1.2606442348451432,11,-0.29000091552734375,0.7949981689453125,1.3775005340576172,-0.8199996948242188,1.4799995422363281,4,0.07906755268609333,-4.911109227313186,41.54999923706055,1.3846198990570837,41.540000915527344,-1.7954501120565962,41.310001373291016,0.07906755268609333 8774,2007-11-26,41.09000015258789,42.060001373291016,41.09000015258789,41.540000915527344,389100.0,-0.0124970067324226,-3.311109227313186,4.09089332778445,43.89140037180308,34.52917070180527,0.13901343099836083,1.1077865143784038,1.2001496207011968,0.18681721470940715,12.542600411020095,0.970001220703125,-0.876786557289762,-0.8290000915527358,-3.2154699230367,1.5574697399312285,-2.022235007294718,0.36423482418924635,-0.7920890197753963,32.99999237060547,-4.18528860185981,1.1932349157419833,11,0.22999954223632812,1.3149986267089844,1.897500991821289,0.6750011444091797,1.3800010681152415,0,0.08931609041900113,1.5762814876118554,41.61000061035156,-4.911109227313186,41.54999923706055,1.3846198990570837,41.540000915527344,0.08931609041900113 8775,2007-11-27,41.38999938964844,41.63999938964844,40.9900016784668,41.27999877929688,249900.0,0.007301027888695577,1.1311379042949696,-0.24444538634339116,50.11183792248586,34.83170282312415,-0.1606336374733246,0.6297909821195589,0.9325718504932823,-0.10586849926453112,11.603318897504986,0.6499977111816406,-0.93730529536316,-0.39550075531006,-2.5666945699352866,1.7756930593151665,-1.4810976626226733,0.6900961520025533,-1.0494464733886772,30.666605631510418,-8.716372703542074,1.0855969073126126,11,-0.06999969482421875,1.0149993896484375,1.3200016021728516,0.7300014495849609,0.4500007629394531,1,0.08287026711176071,-3.311109227313186,41.09000015258789,1.5762814876118554,41.61000061035156,-4.911109227313186,41.54999923706055,0.08287026711176071 8776,2007-11-28,41.47000122070313,41.849998474121094,41.150001525878906,41.38999938964844,347600.0,0.0019328782854417526,-1.5,0.7272853377723407,58.145371315810706,37.12563433483802,-0.28818579529363575,0.38358506994574526,0.8466144986975266,-0.17929469238165296,10.597282612535,0.6999969482421875,-0.9544166265691629,-0.19749889373778728,-2.1459376501666014,1.7509398626910269,-1.1717182719521944,0.7767204844766198,-1.0876593566650499,33.333333333333826,-10.041120367782497,0.9742193782144067,11,-0.15000152587891336,0.9349975585937429,1.0850000381469656,0.6499996185302663,1.0499992370605398,2,0.07378821964119209,1.1311379042949696,41.38999938964844,-3.311109227313186,41.09000015258789,1.5762814876118554,41.61000061035156,0.07378821964119209 8777,2007-11-29,41.43999862670898,41.7599983215332,41.209999084472656,41.209999084472656,165100.0,-0.0007234770463226958,-3.782611580117095,2.8749284760629785,49.40474974057841,39.571137628690714,-0.16939500362007465,0.18855389507415765,0.847623579885763,-0.12669737348600307,10.00343438647091,0.5499992370605469,-0.9503561879474205,-0.07850151062012145,-1.5341226342692522,1.3771196130290093,-0.8063120724446904,0.6493090512044475,-1.016703593848142,42.05580155012162,-3.28503346066649,0.7278105618245662,11,-0.11999893188475852,0.9650001525878977,1.1150026321411204,0.6800022125244212,0.43000030517579546,3,0.07070464291201373,-1.5,41.47000122070313,1.1311379042949696,41.38999938964844,-3.311109227313186,41.09000015258789,0.07070464291201373 8778,2007-11-30,41.65999984741211,41.95000076293945,41.29999923706055,41.84000015258789,247900.0,0.005308909941935669,2.249995231646608,-0.7826115801171191,53.257774449382985,42.59944884119082,-0.31252416714406195,-0.2274018108706528,0.6305687728166802,-0.3289820706649067,10.154744496950151,0.6500015258789062,-0.9793792312161003,0.25849971771240376,-0.6184395321761755,1.135438967600983,-0.17996990723188588,0.6969693426566934,-1.196570709104975,62.61666916226372,15.468345293113984,0.4384696249442908,11,-0.22999954223632812,0.7449989318847656,0.7725009918212891,0.46000099182128906,0.6599998474121094,4,0.058569338349638844,-3.782611580117095,41.43999862670898,-1.5,41.47000122070313,1.1311379042949696,41.38999938964844,0.058569338349638844 8779,2007-12-03,42.43000030517578,42.95000076293945,41.900001525878906,41.9900016784668,392600.0,0.018482968328947358,-2.3871001482812297,-2.444432670707413,63.8554095045499,46.14466994105233,-0.929437251926025,-1.0836789125971364,-0.135536530327812,-1.0887436343890187,11.12140797086061,1.2900009155273438,-0.8281994033927234,1.0480001449584933,0.29533145479464906,1.8006688351223374,0.6716657998765712,1.4243344900404153,-1.927239743531274,73.46935200719344,24.9252200745984,0.3763343450819237,12,-0.48999977111816406,-0.02500152587890625,-0.07499885559082031,-0.3099994659423828,-0.029998779296875,0,0.015555028109005331,2.249995231646608,41.65999984741211,-3.782611580117095,41.43999862670898,-1.5,41.47000122070313,0.015555028109005331 8780,2007-12-04,42.66999816894531,42.79999923706055,42.20000076293945,42.540000915527344,198400.0,0.005656324818368086,2.0769200672952777,0.2954492253539443,63.32512567969622,50.042154582310914,-1.0686074156233119,-1.308874590371957,-0.3636120712257238,-1.3224319139767218,11.579947284160525,0.5999984741210938,-0.6057151045502991,1.2359981536865234,0.2918440663337094,2.1801522410393375,0.7639211100101164,1.7080751973629305,-2.069347999249004,84.44429374029106,36.556704851131144,0.4720770436764083,12,-0.6999969482421875,-0.2649993896484375,-0.11499691009521484,-0.5499973297119141,-0.8699989318847656,1,-0.004687062498815231,-2.3871001482812297,42.43000030517578,2.249995231646608,41.65999984741211,-3.782611580117095,41.43999862670898,-0.004687062498815231 8781,2007-12-05,43.09000015258789,43.40999984741211,42.75,43.11999893188477,256200.0,0.009843027927483039,1.1639317607624384,-0.23076471623927058,81.57181964040534,55.74193953353929,-1.392004126078156,-1.6803516968104972,-0.749156952872724,-1.7176508175248273,11.738200168911366,0.7400016784667969,-0.3331036598797681,1.570500183105466,0.3715977294767754,2.7694026367341564,0.9710489562911206,2.169951409919811,-2.3953759591618535,85.4545643703931,31.239950619965846,0.5994512268143463,12,-0.8899993896484375,-0.7150001525878906,-0.38499927520751953,-0.9699993133544922,-1.3899993896484375,2,-0.0290090507211318,2.0769200672952777,42.66999816894531,-2.3871001482812297,42.43000030517578,2.249995231646608,41.65999984741211,-0.0290090507211318 8782,2007-12-06,43.4900016784668,43.5,42.93000030517578,43.11999893188477,228100.0,0.009282931642200953,1.9230799327047223,-12.333926754828989,82.51928676006924,60.67586393164241,-1.6627303367347253,-1.9711279724589872,-1.1215933377292444,-2.0875772242701416,11.872544468927405,0.5699996948242188,-0.11308895373393568,1.8370016098022433,0.3959037450889511,3.2780994745155354,1.1164526774456007,2.5575505421588858,-2.632454945801598,99.54553099700546,41.45738150682348,0.7205489323566445,12,-1.2450008392333984,-1.1150016784667969,-0.7850008010864258,-1.135000228881836,-1.5700035095214844,3,-0.02230400513374553,1.1639317607624384,43.09000015258789,2.0769200672952777,42.66999816894531,-2.3871001482812297,42.43000030517578,-0.02230400513374553 8783,2007-12-07,43.27999877929688,43.599998474121094,43.0099983215332,43.599998474121094,183100.0,-0.004828762728558256,2.6875044703526214,-0.8648576200589702,80.85631595231727,64.78307677392176,-1.3308826673187681,-1.7068715854665726,-0.8765481894453018,-1.8540035726297575,12.178642654504138,0.5900001525878906,0.12220139883967818,1.536998748779304,-0.07348141983138134,3.1474789173899893,0.7317586644739649,2.342238833084643,-2.211055785244902,81.17645474863386,19.17654036549056,0.8052400843053426,12,-0.9849987030029368,-1.029998779296882,-0.574997901916511,-0.9249973297119212,-1.3400001525879048,4,-0.03257855561878131,1.9230799327047223,43.4900016784668,1.1639317607624384,43.09000015258789,2.0769200672952777,42.66999816894531,-0.03257855561878131 8784,2007-12-10,43.849998474121094,44.0,43.18999862670898,43.310001373291016,210000.0,0.013170048773126775,-1.0769196911083418,-1.6874925494123352,81.28068311116988,68.24628179488666,-1.6407465836406203,-2.1990201682171246,-1.385139315267942,-2.4055009745590468,12.474615301191063,0.8100013732910227,0.3596796321715914,1.9859985351562486,0.12965950472889176,3.8423375655836054,1.0578290199425737,2.9141680503699234,-2.5279499320621994,91.66657836345179,29.312185559547387,0.9281695152136775,12,-1.2749977111816406,-1.7449989318847656,-1.1449975967407227,-1.4949970245361328,-3.479999542236321,0,-0.034891649544750436,2.6875044703526214,43.27999877929688,1.9230799327047223,43.4900016784668,1.1639317607624384,43.09000015258789,-0.034891649544750436 8785,2007-12-11,42.72000122070313,44.13000106811523,42.709999084472656,43.72000122070313,278800.0,-0.02576960758812452,-1.7843059523987086,-1.8518617941889133,61.895148265391875,68.66292367817346,-0.33776832525798284,-1.007252488018345,-0.24944164036591587,-1.2526864468999364,12.764924565780214,1.420001983642571,0.5023551549005489,0.784001159667973,-1.0885976435014015,2.6565999628373476,-0.1522982419167107,1.7203005612526567,-1.076598503691308,0.7043748069153046,-56.88997226371801,0.9362994015846866,12,-0.05000114440918679,-0.5500011444091868,0.08499908447264914,-0.36499977111817117,-2.94000244140625,1,-0.007490629346451061,-1.0769196911083418,43.849998474121094,2.6875044703526214,43.27999877929688,1.9230799327047223,43.4900016784668,-0.007490629346451061 8786,2007-12-12,42.93000030517578,43.93999862670898,42.52999877929688,43.61000061035156,242900.0,0.004915708765730997,1.104483135575851,0.6800003051757812,63.37208399714637,70.214849706681,-0.35636244092516023,-1.1709632828275076,-0.4921247398562798,-1.4417685638385223,12.855017313734285,1.4099998474120952,0.6607722090441257,0.9265003204345703,-0.9889027164630946,2.841903357332235,-0.031201198014265685,1.8842018388834063,-0.9384738190094808,25.00005960455929,-30.91242545309074,0.9577015184488331,12,-0.21500015258789062,-0.7600002288818359,-0.125,-0.5749988555908203,-3.979999542236328,2,-0.026321944096958205,-1.7843059523987086,42.72000122070313,-1.0769196911083418,43.849998474121094,2.6875044703526214,43.27999877929688,-0.026321944096958205 8787,2007-12-13,43.349998474121094,43.40999984741211,42.33000183105469,42.58000183105469,144400.0,0.009783325552287003,1.4269634988941657,-1.1323474963255507,65.76083801646953,71.60407899191284,-0.532983806937736,-1.46193021139851,-0.9418898053692857,-1.8212700045375243,12.552745821850586,1.0799980163574219,0.7879029800589379,1.2169984817504869,-0.6946284652476962,3.12862542874867,0.26118500825139535,2.1728119552495784,-1.0590855464819455,56.66650418875152,1.5900115726826982,0.9558134734990905,12,-0.33499717712402344,-1.1799983978271484,-0.6449975967407227,-0.9949970245361328,-3.4300003051757812,3,-0.0380622322782006,1.104483135575851,42.93000030517578,-1.7843059523987086,42.72000122070313,-1.0769196911083418,43.849998474121094,-0.0380622322782006 8788,2007-12-14,42.47999954223633,43.13999938964844,42.349998474121094,42.959999084472656,145700.0,-0.020069180219328797,-1.1351327666286917,-0.6233787465940055,61.83985297500757,71.38012826640814,0.520277049750483,-0.4977371953382814,-0.07820884491674462,-0.9197333524339086,11.936203525157834,1.0,0.8608422027442515,0.2709995269775405,-1.5635786413401718,2.1055776952952527,-0.6462895571813192,1.1882886111364002,1.6500015258788991,8.333209708832543,-47.48953843029649,0.9172890841588572,12,0.6850013732910156,-0.3099994659423828,0.18500041961669922,-0.12499809265136719,-3.8899993896484375,4,-0.013182706669622846,1.4269634988941657,43.349998474121094,1.104483135575851,42.93000030517578,-1.7843059523987086,42.72000122070313,-0.013182706669622846 8789,2007-12-17,41.86999893188477,42.36000061035156,41.68999862670898,42.36000061035156,234200.0,-0.014359713204447067,1.7346926065192465,1.02083780368594,53.88348885312876,70.33105750790064,1.1649998734106077,0.20466559323765665,0.4960111494442785,-0.26210167224420644,10.867628365104888,0.7900009155273509,0.9749089149890082,-0.3910009384155231,-2.1167302004912827,1.3347283236602365,-1.2538655694534029,0.4718636926223567,2.2244020843505723,7.377054306226663,-49.495086475708014,0.8628646310378805,12,1.0400009155273295,0.3000011444091726,0.7950010299682546,0.4850025177001882,-4.119998931884773,0,0.0016718341678987336,-1.1351327666286917,42.47999954223633,1.4269634988941657,43.349998474121094,1.104483135575851,42.93000030517578,0.0016718341678987336 8790,2007-12-18,42.77999877929688,42.91999816894531,41.77000045776367,42.15999984741211,229300.0,0.021733935290815687,1.5555569684099877,-1.2652996084110222,59.343774318007455,67.86127469430087,0.3042384621809404,-0.6214196092958915,-0.43574179084008335,-1.106560278841883,10.610753279445015,1.1499977111816406,1.0897906735016534,0.4454990386962976,-1.2342935027531752,2.1252915801457704,-0.3943972320284388,1.285395309421034,1.2182261413574054,48.444451226129104,-10.93405373983802,0.8398962707247352,12,0.13000106811522016,-0.6099987030029368,-0.12999820709229226,-0.21999740600586648,-4.239997863769538,1,-0.056334733898552924,1.7346926065192465,41.86999893188477,-1.1351327666286917,42.47999954223633,1.4269634988941657,43.349998474121094,-0.056334733898552924 8791,2007-12-19,43.2599983215332,43.5,42.43000030517578,42.70000076293945,354400.0,0.011220185973184638,1.0576899094010197,0.9032234247426509,62.19839087254318,65.60339737346465,-0.1666342808888288,-1.0181556852234337,-0.9381681266187343,-1.517083023749933,10.811949241894778,1.0699996948242188,1.1106488492456421,0.8394987106323271,-0.8451370521179058,2.52413447338256,-0.0028191707427893675,1.6818165920074435,0.6458975473632691,86.74024881923623,24.130769397024245,0.842317881375118,12,-0.34999847412110086,-1.0899982452392578,-0.6099977493286133,-0.6549968719482422,-4.879997253417976,2,-0.08044382055613963,1.5555569684099877,42.77999877929688,1.7346926065192465,41.86999893188477,-1.1351327666286917,42.47999954223633,-0.08044382055613963 8792,2007-12-20,43.86000061035156,43.86000061035156,42.9900016784668,43.40999984741211,350400.0,0.013869678966670351,2.866655363879117,0.8035762942779292,64.03061683750906,63.73387524959707,-0.7919106584032818,-1.513840556618348,-1.5463504896658762,-2.033833863253193,11.828704353627497,0.8699989318847656,1.1371906160817886,1.3240009307861342,-0.4248679223953147,3.072869783967583,0.4495665041954098,2.1984353573768587,-2.1700019836425852,100.0,35.846828627008335,0.8744344265907246,12,-0.9500007629394602,-1.6900005340576172,-1.3075008392333984,-1.2549991607666016,-5.94000244140625,3,-0.1119470993863434,1.0576899094010197,43.2599983215332,1.5555569684099877,42.77999877929688,1.7346926065192465,41.86999893188477,-0.1119470993863434 8793,2007-12-21,44.900001525878906,45.11999893188477,43.959999084472656,44.560001373291016,653400.0,0.023711830849402427,1.9743777846246786,0.755554613656593,65.2281198200555,61.950257106139915,-1.7633868972541151,-2.418734925128973,-2.568430469340491,-2.998220692622027,13.26639131242212,1.2599983215332102,1.0846765677139345,2.1995018005371065,0.21440464455793773,4.184598956516275,1.2069532225475257,3.1920503785266874,-3.1666028594970754,93.58608202821745,29.346821770898202,0.9925485779895828,12,-1.4950027465820312,-2.2350025177001953,-2.497502326965332,-2.210000991821289,-6.159999847412109,4,-0.11091321130720411,2.866655363879117,43.86000061035156,1.0576899094010197,43.2599983215332,1.5555569684099877,42.77999877929688,-0.11091321130720411 8794,2007-12-24,44.7599983215332,44.95000076293945,44.47000122070313,44.95000076293945,119800.0,-0.003118111349395214,4.052561837455755,-0.5588304592220265,63.04618351966289,62.07814991217003,-1.6547388327162835,-2.097212441949182,-2.4294946427196322,-2.7968606174015633,14.655556875960803,0.479999542236321,0.9865736787490107,1.8759986877441435,-0.16011123481764145,3.9121086103059284,0.8579437264632475,2.8940536490250395,-2.8911356445312535,89.25370822904573,26.431350280921535,1.0180549612808933,12,-1.3549995422363281,-2.094999313354492,-2.7649993896484375,-2.2399978637695312,-4.579998016357422,0,-0.13784625559239672,1.9743777846246786,44.900001525878906,2.866655363879117,43.86000061035156,1.0576899094010197,43.2599983215332,-0.13784625559239672 8795,2007-12-26,44.81999969482422,44.93999862670898,44.400001525878906,44.400001525878906,143600.0,0.0013405133052060147,-1.5714259763850706,-2.2104882749759076,61.30717865685856,61.848715985471394,-1.5483549299509392,-1.9890509722513912,-2.4660320638284574,-2.76387641137746,15.964250780429406,0.539997100830071,0.9097570306245686,1.7645000457763658,-0.31902412364855337,3.848024215201285,0.7227379610639062,2.8062621304888253,-2.821091567626958,88.84760631169615,27.69473388134898,1.0417620847124582,12,-1.4150009155273438,-2.0450000762939453,-3.0525007247924805,-2.344999313354492,-4.279998779296875,2,-0.15774207369395987,4.052561837455755,44.7599983215332,1.9743777846246786,44.900001525878906,2.866655363879117,43.86000061035156,-0.15774207369395987 8796,2007-12-27,44.52999877929688,45.40999984741211,44.38999938964844,44.93999862670898,236600.0,-0.006470346218249157,-1.9565289502927372,-0.9761943687556428,56.896528172331216,60.86379266945602,-1.1259299475552567,-1.5368432402757293,-2.1461042295963253,-2.4178776846539023,17.744819149549937,1.0200004577636719,0.7747474012051896,1.3214992523193416,-0.7208038721295864,3.3638023767682697,0.30034769009487405,2.342650814543809,-2.406247019912122,63.6362919853468,7.036631741800015,1.0211515622244656,12,-0.9799995422363352,-1.3599987030029368,-2.762499809265144,-2.0549983978271555,-4.9699974060058665,3,-0.13451601230571875,-1.5714259763850706,44.81999969482422,4.052561837455755,44.7599983215332,1.9743777846246786,44.900001525878906,-0.13451601230571875 8797,2007-12-28,44.36999893188477,44.93999862670898,44.18000030517578,44.63999938964844,159100.0,-0.0035930799864853924,-1.3384646082878773,0.6585379469477813,57.27636787933951,60.356738769937344,-0.9007508353903191,-1.2080158454782435,-1.9683805455442993,-2.2150156233095757,19.503234372313187,0.759998321533196,0.805535203002421,1.0149993896484446,-0.9101526941084046,2.940151473405294,0.052423347770023554,1.9775754315268657,-2.0490722872183724,28.275836667903643,-24.17341771306994,0.962576041878423,12,-0.8199996948242259,-1.1699981689453196,-2.6024999618530344,-1.8949985504150462,-5.1899986267089915,4,-0.13500108199157668,-1.9565289502927372,44.52999877929688,-1.5714259763850706,44.81999969482422,4.052561837455755,44.7599983215332,-0.13500108199157668 8798,2007-12-31,44.099998474121094,44.540000915527344,43.810001373291016,44.459999084472656,281700.0,-0.0060852031612210755,1.8076674785058247,1.3333333333333683,51.7385251398545,60.11840946846243,-0.4210670240506289,-0.7861505022370707,-1.6776254172966532,-1.9214903852403822,21.23422443923709,0.7299995422363281,0.8084136844182055,0.6229990005493136,-1.1533852555172999,2.399383256615927,-0.2651931274839896,1.5111911285826167,-1.5937274372899495,18.12483608707055,-28.150706794458173,0.8881921280333053,12,-0.5099983215332031,-0.8999977111816406,-2.237499237060547,-1.6249980926513672,-4.829998016357422,0,-0.14013606619062247,-1.3384646082878773,44.36999893188477,-1.9565289502927372,44.52999877929688,-1.5714259763850706,44.81999969482422,-0.14013606619062247 8799,2008-01-02,43.09000015258789,43.97999954223633,42.90999984741211,43.93000030517578,295200.0,-0.022902457063028958,1.2765984213623358,2.333329801212224,52.61668138768577,59.37095469842669,0.8718746751306838,0.29073469837722143,-0.6233638868347811,-0.9288889302116701,21.437308762921823,1.1899986267089844,0.7345421919053692,-0.41999931335449503,-2.138052133791028,1.298053507082038,-1.279025723572758,0.43902709686376795,-0.40950538712188944,7.200012207031251,-42.98768375712695,0.8590264102182658,1,0.8299999237060547,0.1100006103515625,-1.2275009155273438,-0.6149997711181641,-4.090000152587891,2,-0.10095146109809983,1.8076674785058247,44.099998474121094,-1.3384646082878773,44.36999893188477,-1.9565289502927372,44.52999877929688,-0.10095146109809983 8800,2008-01-03,42.47000122070313,43.36999893188477,42.47000122070313,43.09000015258789,320400.0,-0.014388464369674003,-1.9032234247427278,0.7380938324530685,46.92514118963427,57.67392695588125,1.612888552269915,0.9433480674888273,0.015263720235147105,-0.30260529041510864,21.46642283641275,0.8999977111816406,0.7337385057287023,-1.0299983978271428,-2.77081462064821,0.7108178249939243,-1.9004065092376763,-0.15959028641660922,2.9399986267089773,0.0,-51.16894749126539,0.8704081114105339,1,1.469999313354485,0.729999542236321,-0.6075019836425852,0.004999160766594457,-3.8600006103515696,3,-0.05392043441738892,1.2765984213623358,43.09000015258789,1.8076674785058247,44.099998474121094,-1.3384646082878773,44.36999893188477,-0.05392043441738892 8801,2008-01-04,41.84000015258789,42.310001373291016,41.599998474121094,41.9900016784668,371600.0,-0.01483402519442667,-1.253959988374346,0.241938361769287,40.18207351694461,55.02408880915186,2.2577016187239707,1.5546061706464513,0.6559897807289516,0.3446109666318833,20.89598554517845,0.8700027465820384,0.8284036649360473,-1.5974994659423842,-3.483959196293995,0.2889602644092264,-2.540729331118193,-0.6542696007665754,3.511199722290037,7.185678667734188,-41.49968782895866,0.9432298651758065,1,1.664999008178711,1.4400005340576172,0.02249908447265625,0.6350002288818359,-2.740001678466797,4,-0.031070727349893135,-1.9032234247427278,42.47000122070313,1.2765984213623358,43.09000015258789,1.8076674785058247,44.099998474121094,-0.031070727349893135 8802,2008-01-07,42.52000045776367,42.86000061035156,41.849998474121094,41.97000122070313,277200.0,0.016252397291966147,-1.5569521234216182,-3.6666242815726093,50.266672498909,53.36170577346891,1.5283559003195961,0.8413460350356701,-0.007097062539457966,-0.31165011234034523,20.06124865247877,1.0200004577636719,0.8281728983970353,-0.8689990997314467,-2.7991461962766238,1.0611479968137303,-1.8340726480040388,0.09607444854114533,2.681151361083984,31.29255849197617,-21.567753101414905,0.9650735482725892,1,0.9849987030029297,0.7899990081787109,-0.657501220703125,-0.04500007629394531,-4.090000152587891,0,-0.0696142768721959,-1.253959988374346,41.84000015258789,-1.9032234247427278,42.47000122070313,1.2765984213623358,43.09000015258789,-0.0696142768721959 8803,2008-01-08,41.86999893188477,42.91999816894531,41.84000015258789,42.5,427500.0,-0.01528695952213277,-2.130435263352849,-1.1454580764188977,50.0,51.91212982683971,1.9035280540469586,1.454890747101949,0.62940222712718,0.3670144872236918,19.103829028557087,1.0799980163574219,0.7450513270132646,-1.448500633239739,-3.494912068457637,0.5979108019781592,-2.4717063508486916,-0.42529491563078636,3.187106753173822,11.344551957596272,-45.316448614630524,1.0232057176089493,1,1.6350002288818288,1.4850006103515554,-0.007499694824225855,0.6050014495849538,-4.36000061035157,1,-0.06424644603132545,-1.5569521234216182,42.52000045776367,-1.253959988374346,41.84000015258789,-1.9032234247427278,42.47000122070313,-0.06424644603132545 8804,2008-01-09,42.31999969482422,42.349998474121094,41.31999969482422,41.86000061035156,240300.0,0.010747570442299681,2.9615593409334333,-0.7301560390188455,46.75142323578563,50.294823668942726,1.1968796930183316,0.9321826912050213,0.12958538964195299,-0.06834061502527788,17.79841812379041,1.029998779296875,0.5976470739592941,-0.9219999313354492,-2.9989164189197695,1.154916556248871,-1.9604581751276058,0.11645831245670735,2.5988217017968793,48.78050595930351,-8.551363751769358,1.038458243792159,1,1.0450000762939453,1.0450000762939453,-0.4025001525878906,0.1550006866455078,-5.079998016357422,2,-0.07206992578106197,-2.130435263352849,41.86999893188477,-1.5569521234216182,42.52000045776367,-1.253959988374346,41.84000015258789,-0.07206992578106197 8805,2008-01-10,42.400001525878906,42.68999862670898,41.790000915527344,41.959999084472656,272600.0,0.0018904024487615967,-1.30769005047144,0.9565289502927371,43.56290955814117,48.813310489588275,0.8241714282412502,0.8716690090172108,-0.0029090799513369348,-0.1463356556810993,17.077603547534093,0.8999977111816335,0.3419055304692833,-0.8259981155395479,-2.924663026142973,1.272666795063877,-1.875330570841264,0.2233343397621681,2.302890568634382,67.50017881410486,13.31456111669317,1.0493324553017127,1,0.7299976348876953,0.9649982452392578,-0.22750186920166016,0.07499885559082031,-5.290000915527344,3,-0.08018871234718494,2.9615593409334333,42.31999969482422,-2.130435263352849,41.86999893188477,-1.5569521234216182,42.52000045776367,-0.08018871234718494 8806,2008-01-11,41.79999923706055,42.709999084472656,41.7599983215332,42.099998474121094,337000.0,-0.014150996868529497,-3.999989961351202,-0.6818126647246497,34.580855164537056,46.291586854610216,1.1132710860347501,1.4573952434098771,0.543960913912656,0.44310354293075704,16.60809068433292,0.9500007629394531,0.08322361530987621,-1.3695003509521513,-3.5605294222583197,0.8215287203540171,-2.465014886605239,-0.2739858152990635,2.6999193134713977,30.0,-17.630717735575708,1.0955145356530855,1,1.1300010681152344,1.5650005340576172,0.3875007629394531,0.6750011444091797,-4.91999816894532,4,-0.07631575801275803,-1.30769005047144,42.400001525878906,2.9615593409334333,42.31999969482422,-2.130435263352849,41.86999893188477,-0.07631575801275803 8807,2008-01-14,41.70000076293945,41.9900016784668,41.58000183105469,41.93000030517578,277200.0,-0.0023923080369923078,1.3428409499623983,0.7666670905229963,22.125474094991063,43.00124784962539,0.8880933443346706,1.5045827056323446,0.5695493738606103,0.5427078680226174,16.4898242905879,0.4099998474121094,-0.18454693479309014,-1.3869989395141573,-3.6716669303829406,0.8976690513546259,-2.529332934948549,-0.2446649440797657,2.6091226562500296,23.750089407052428,-17.32123056346778,1.1423339954343905,1,0.9499988555908203,1.664999008178711,0.5874996185302734,0.7749996185302734,-5.659999847412109,0,-0.062350173651054,-3.999989961351202,41.79999923706055,-1.30769005047144,42.400001525878906,2.9615593409334333,42.31999969482422,-0.062350173651054 8808,2008-01-15,41.91999816894531,42.43999862670898,41.310001373291016,41.36999893188477,456200.0,0.005275717073880193,-2.373154553477361,-2.3913057900585164,25.601387972174948,39.9995485812353,0.36469443554180003,1.3075173905699273,0.28970403729253036,0.31991914879531436,16.36085656904712,1.1299972534179616,-0.40666456969285747,-1.1390014648437514,-3.4682830569674223,1.1902801272799195,-2.3036422609055904,0.02563933121808759,2.2097778267822576,43.571270922967514,8.239660870360908,1.1646407960618366,1,0.4200019836425781,1.44000244140625,0.3900022506713867,0.5550022125244141,-5.5,1,-0.08325376947069985,1.3428409499623983,41.70000076293945,-3.999989961351202,41.79999923706055,-1.30769005047144,42.400001525878906,-0.08325376947069985 8809,2008-01-16,41.93999862670898,42.31999969482422,41.47000122070313,41.66999816894531,422900.0,0.0004771101774159181,-1.5373302587753337,0.49091060417952026,25.086507131434587,37.573033685879786,0.18373266008595124,1.362906969986419,0.24689487808696953,0.305198915894465,17.19969721457297,0.8499984741210866,-0.6422455256348769,-1.1225009918212976,-3.4444589260716114,1.1994569424290162,-2.283479958946458,0.03847797530386288,1.9641953992236694,44.99987738452978,15.75865729831218,1.1609789671251585,1,0.1750011444091868,1.4200019836425852,0.3325014114379954,0.5350017547607493,-4.29999923706054,2,-0.10562709704893936,-2.373154553477361,41.91999816894531,1.3428409499623983,41.70000076293945,-3.999989961351202,41.79999923706055,-0.10562709704893936 8810,2008-01-17,40.36999893188477,41.849998474121094,40.36999893188477,41.849998474121094,268900.0,-0.03743442408756703,-1.0000000000000095,-5.48147049266037,20.538250437528276,35.390386677055744,1.5919287315820867,2.8913385304209527,1.8137351536677997,1.8645370910094314,17.633676393643245,1.5699996948242045,-0.8679971507431645,-2.572000694274898,-5.187296565238469,0.04329517668867311,-3.87964862975668,-1.264352758793116,3.3266596818365457,0.0,-23.86227497218629,1.3076479354817856,1,1.2749996185302663,2.5200004577636648,1.970001220703118,2.105001449584954,-2.6399993896484446,3,-0.07753275541817917,-1.5373302587753337,41.93999862670898,-2.373154553477361,41.91999816894531,1.3428409499623983,41.70000076293945,-0.07753275541817917 8811,2008-01-18,39.77999877929688,40.43999862670898,39.15999984741211,40.43999862670898,542400.0,-0.014614817146351267,2.878785076438521,0.44594598077700537,19.359151375200483,31.956217663310355,2.0774543017435505,3.3805825082652987,2.4017143735855555,2.4615729400573017,17.816095383133206,1.279998779296868,-1.0628667094141093,-2.9880008697509695,-5.953789153525555,-0.022212585976383536,-4.470895011638262,-1.5051067278636765,3.5839938662407818,18.902413494729462,-4.2197510579556585,1.4828941418872945,1,1.2600002288818288,2.5050010681152273,2.640001296997063,2.6950016021728445,-2.079998016357429,4,-0.06711911138456084,-1.0000000000000095,40.36999893188477,-1.5373302587753337,41.93999862670898,-2.373154553477361,41.91999816894531,-0.06711911138456084 8812,2008-01-22,38.95000076293945,39.52999877929688,38.36999893188477,38.36999893188477,364900.0,-0.02086470693381204,-2.9999868459131234,-0.8787908562841453,18.01243354488703,28.402043612742247,2.6237030940152266,4.030522058691567,3.238058420640286,3.306306100102539,17.842956572705415,1.4099998474121094,-1.1984971074648314,-3.5724988937377944,-6.942951624676475,-0.20204616279911392,-5.257725259207135,-1.8872725282684542,3.9095127468231468,14.25066030821244,-9.11104742326789,1.6852263654693416,1,1.5899982452392578,2.9399986267089844,3.492499351501465,3.5249996185302734,-1.7800025939941406,1,-0.053145048890315016,2.878785076438521,39.77999877929688,-1.0000000000000095,40.36999893188477,-1.5373302587753337,41.93999862670898,-0.053145048890315016 8813,2008-01-23,39.91999816894531,40.27000045776367,38.06999969482422,38.06999969482422,471100.0,0.024903655635581057,-1.3783811648651658,3.189642471916063,30.21221817786963,26.564354161862695,1.5064258780802362,2.8125043994347863,2.264532318336876,2.334160536610021,16.523677971746263,2.200000762939453,-1.2099158077463699,-2.353501319885254,-5.720219144911923,1.0132165051414148,-4.036860232398588,-0.6701424073719195,2.3109832999143904,43.52937586167279,17.37466658893806,1.6833589125133346,1,0.470001220703125,1.8200016021728516,2.6725025177001953,2.555002212524414,-4.159999847412109,2,-0.09719432443351939,-2.9999868459131234,38.95000076293945,2.878785076438521,39.77999877929688,-1.0000000000000095,40.36999893188477,-0.09719432443351939 8814,2008-01-24,38.59000015258789,40.04999923706055,38.38999938964844,39.97999954223633,305200.0,-0.03331658510425628,1.1699361723346964,-0.7513516411459772,27.752280835296375,24.807617637102158,2.5162970102696676,3.8541662066698024,3.5770860626317216,3.663036632994732,15.133103915866505,1.6599998474121094,-1.414324626685982,-3.3749994277954087,-6.908963785380934,0.15896492979011612,-5.141981606588168,-1.6080172490026499,2.975224232426136,13.756630309293334,-15.05765555504246,1.766982178792761,1,1.7999992370605469,3.1499996185302734,4.077500343322754,3.885000228881836,-2.3499984741210938,3,-0.0562322356844317,-1.3783811648651658,39.91999816894531,-2.9999868459131234,38.95000076293945,2.878785076438521,39.77999877929688,-0.0562322356844317 8815,2008-01-25,37.75,38.93999862670898,37.54999923706055,38.93999862670898,405100.0,-0.02176730109526992,1.3361361239425582,0.8561144958559694,27.09965419947919,23.976373085429064,2.9360896210289766,4.36092915922346,4.394357142248957,4.493825534731549,13.98727755921652,1.3899993896484304,-1.6092623632985408,-3.861499595642087,-7.601419251637708,-0.12157993964646607,-5.7314594236398975,-1.9915397676442765,3.2559884345836565,6.920443085760765,-23.61228796074543,1.8699598279978111,1,2.2449989318847656,3.729999542236328,4.789999961853027,4.725000381469727,-1.279998779296868,4,-0.0029139234530215496,1.1699361723346964,38.59000015258789,-1.3783811648651658,39.91999816894531,-2.9999868459131234,38.95000076293945,-0.0029139234530215496 8816,2008-01-28,38.540000915527344,38.72999954223633,37.459999084472656,37.54999923706055,303900.0,0.020927176570260775,-1.170937272789517,-0.8319351436603876,27.986721135834856,24.62762275663393,1.8271740587108312,3.266646175262224,3.5806669344517132,3.682827171693461,12.439631637236442,1.2700004577636719,-1.8125125350271176,-2.771998786926268,-6.487137329210611,0.9431397553580751,-4.629568058068443,-0.9144295157840929,1.8439094635021505,38.434210079755644,7.667219815202717,1.8575692711421719,1,1.4099979400634766,2.894998550415039,3.9999990463256836,3.934999465942383,-2.490001678466797,0,-0.021017160198475104,1.3361361239425582,37.75,1.1699361723346964,38.59000015258789,-1.3783811648651658,39.91999816894531,-0.021017160198475104 8817,2008-01-29,38.38000106811523,38.86000061035156,38.209999084472656,38.83000183105469,236100.0,-0.004151526819182183,1.549033980836693,-0.45454545454546175,29.590644840340218,25.070873519763403,1.6390720647830506,3.114566763732512,3.7410650639396366,3.818131268694124,11.091374507279289,0.6500015258789062,-2.025812878367745,-2.6324987411499094,-6.2747063229940565,1.0097088406942376,-4.453602532071983,-0.8113949502278359,1.4191270520028993,32.740268114712116,-0.4635558476316888,1.8211037909220746,1,1.5099983215332102,3.0549983978271555,4.1599988937378,4.094999313354499,-3.3899993896484233,1,-0.01771756868815444,-1.170937272789517,38.540000915527344,1.3361361239425582,37.75,1.1699361723346964,38.59000015258789,-0.01771756868815444 8818,2008-01-30,37.91999816894531,38.9900016784668,37.849998474121094,38.22999954223633,295100.0,-0.011985484272226121,-4.066672318060442,0.688890772686803,24.299049177522463,24.983378191550948,1.6449939836595675,3.254711335107963,4.189681574205167,4.242848582821438,10.339294878123692,1.1400032043457031,-2.15490520353174,-2.783501625061035,-6.371002133924364,0.8039988838022936,-4.5772518794926995,-0.9897513706293708,1.4113041440437186,17.760581365720455,-12.916345602491155,1.7937502544316632,1,1.7350006103515625,3.5150012969970703,4.620001792907715,4.4850006103515625,-2.479999542236328,2,-0.019778481967707817,1.549033980836693,38.38000106811523,-1.170937272789517,38.540000915527344,1.3361361239425582,37.75,-0.019778481967707817 8819,2008-01-31,38.7400016784668,39.02999877929688,37.13000106811523,37.38999938964844,483100.0,0.021624566168703785,-1.0320842742585303,-4.354826801205931,30.32257985125959,26.07052590418776,0.3613332687977078,2.2051674871780733,3.37177626672851,3.413205818561252,10.952491966504684,1.8999977111816548,-2.205517914622284,-1.7459981918334933,-5.250794186562473,1.7587978028954865,-3.498396189197983,0.006399805530996616,-1.2800025939941406,84.7369763066857,56.29236538747116,1.7523979973644905,1,0.044998168945305395,2.529998779296875,4.294997215270996,3.924997329711914,-3.8100013732910156,3,-0.07692316024317558,-4.066672318060442,37.91999816894531,1.549033980836693,38.38000106811523,-1.170937272789517,38.540000915527344,-0.07692316024317558 8820,2008-02-01,40.18000030517578,40.83000183105469,38.83000183105469,39.04999923706055,751900.0,0.03717084574906959,-1.5477773863180786,0.8370364091043954,42.01183610036946,28.58749087365098,-1.2387150756451177,0.6164151887485616,1.9351778249288571,1.9755160361578277,11.436648235437923,2.0900001525878906,-2.2775081858631765,-0.1914995193481417,-3.5707627603823795,3.187763721686096,-1.8811311398652606,1.4981321011689772,-3.049999237060554,82.43239481489962,51.94622310564107,1.6896316205171202,2,-1.1999988555908203,1.0900001525878906,2.8549985885620117,2.4849987030029297,-3.470001220703125,4,-0.09805870076614842,-1.0320842742585303,38.7400016784668,-4.066672318060442,37.91999816894531,1.549033980836693,38.38000106811523,-0.09805870076614842 8821,2008-02-04,40.540000915527344,40.86999893188477,39.97000122070313,40.04999923706055,393300.0,0.008959696555930208,-1.769233477901148,0.4336293940713584,44.42307642931052,31.522006749698033,-1.653450050448022,0.16235214860016356,1.5754160353835402,1.612436577461267,11.862061639484892,0.8999977111816406,-2.357838907364197,0.23350105285644673,-3.0761227054168145,3.543124811129708,-1.421310826280184,1.8883129319930774,-3.4099998474121165,91.17651858696989,57.3664202391446,1.6548118791366304,2,-1.5400009155273438,0.7299995422363281,2.5499982833862305,2.124998092651367,-4.3300018310546875,0,-0.10039466213394554,-1.5477773863180786,40.18000030517578,-1.0320842742585303,38.7400016784668,-4.066672318060442,37.91999816894531,-0.10039466213394554 8822,2008-02-05,39.560001373291016,40.31999969482422,39.36000061035156,39.849998474121094,345900.0,-0.0241736438111666,-1.7826115801170948,-0.5918287907451091,39.42653750931028,32.545820008746986,-0.6457274247729572,0.9583615728581094,2.543949316990563,2.5863417507925206,12.889847123268638,1.1800003051757812,-2.2763933204521223,-0.5984985351562528,-3.7524180726430387,2.555421002330533,-2.175458303899646,0.9784612335871401,-2.205600433349616,64.97330730361942,31.059606501922588,1.5769597687433918,2,-0.5600013732910156,1.4749984741210866,3.7999982833862305,3.249998092651367,-3.1000022888183594,1,-0.08872603676399893,-1.769233477901148,40.540000915527344,-1.5477773863180786,40.18000030517578,-1.0320842742585303,38.7400016784668,-0.08872603676399893 8823,2008-02-06,39.18000030517578,39.77000045776367,39.0099983215332,39.63999938964844,433800.0,-0.009605688951562885,1.1111134658585173,1.5862195972165585,38.020841094354495,33.686771148642336,-0.42659492471100435,1.1873792770748821,2.9058977498714924,2.9610106274225316,13.998991395080163,0.7600021362304688,-2.1351958983199566,-0.8439996719360323,-3.9190492844843448,2.23104994061228,-2.3815244782101885,0.6935251343381239,-1.6146634857177773,54.81284513340226,21.38022034333345,1.5375248062741564,2,-0.18000030517578125,1.6550006866455078,4.194999694824219,3.6299991607666016,-3.279998779296875,2,-0.10694228162513486,-1.7826115801170948,39.560001373291016,-1.769233477901148,40.540000915527344,-1.5477773863180786,40.18000030517578,-0.10694228162513486 8824,2008-02-07,39.27000045776367,39.36000061035156,38.54999923706055,38.86999893188477,285700.0,0.0022970942288635943,1.793099365973008,-0.8695702652049005,44.52192044913114,35.62257850971477,-0.45817520263877043,0.9034872735495583,2.8152822991827975,2.8658282070112477,15.023595380754939,0.8100013732910156,-1.8893980538916324,-0.6014995574951172,-3.494228877791919,2.2912297628016844,-2.0478642176435145,0.8448651026532801,-1.5063839115600643,31.034539457457804,-6.353329371278271,1.4463646601483995,2,-0.2700004577636719,1.2849998474121094,4.125,3.539999008178711,-3.470001220703125,3,-0.09752996654975843,1.1111134658585173,39.18000030517578,-1.7826115801170948,39.560001373291016,-1.769233477901148,40.540000915527344,-0.09752996654975843 8825,2008-02-08,39.0,39.52999877929688,38.52000045776367,38.91999816894531,386300.0,-0.006875489040395255,-1.2954578951475326,0.20000381468271733,45.98766110422125,37.62268295064659,0.008699357870355584,0.9546534560170414,3.071845992088676,3.136368619848824,16.40770824436227,1.0099983215332102,-1.842504658664616,-0.7014999389648438,-3.3585911756760964,1.955591297746409,-2.03004555732047,0.6270456793907826,-1.0500005106555221,20.42552569808999,-18.503339837125644,1.3285456183556277,2,0.0,1.25,4.560000419616699,3.809999465942383,-2.3400001525878906,4,-0.10435896653395438,1.793099365973008,39.27000045776367,1.1111134658585173,39.18000030517578,-1.7826115801170948,39.560001373291016,-0.10435896653395438 8826,2008-02-11,38.61000061035156,38.900001525878906,38.150001525878906,38.75,468000.0,-0.009999984349959967,2.4090719933416564,-1.7499523173755485,48.16810313820422,39.6868449837426,0.4578167400891573,1.1525019293341785,3.4410206601966706,3.5048463276606014,17.925940705073153,0.8499984741210938,-1.6596937330005304,-0.9319993972778349,-3.4373411707615418,1.573342376205872,-2.1846702840196883,0.3206714894640186,-0.4848011544546651,21.198132378896446,-19.99097065872752,1.2526708867418535,2,0.3899993896484375,1.414999008178711,4.960000038146973,4.19999885559082,-2.8899993896484375,0,-0.04921008795243331,-1.2954578951475326,39.0,1.793099365973008,39.27000045776367,1.1111134658585173,39.18000030517578,-0.04921008795243331 8827,2008-02-12,39.099998474121094,39.58000183105469,38.060001373291016,38.63999938964844,632300.0,0.012690957161967997,1.1408369733993111,-3.285722070844687,45.340912440590444,42.024829790750154,0.09017374294008818,0.48246750734880095,2.936429753486138,2.9847805870757824,19.069059829988632,1.5200004577636719,-1.3749045101815582,-0.31200141906738565,-2.6068423221611923,1.982839484026421,-1.4594218706142854,0.8354190324795141,1.770000457763679,60.81857647022081,19.10240026303842,1.1474204515469026,2,-0.09999847412109375,0.9250011444091797,4.292501449584961,3.710000991821289,-2.7099990844726562,1,-0.07391303075270517,2.4090719933416564,38.61000061035156,-1.2954578951475326,39.0,1.793099365973008,39.27000045776367,-0.07391303075270517 8828,2008-02-13,38.43000030517578,39.34000015258789,38.16999816894531,39.34000015258789,366700.0,-0.0171355037107932,1.5714333622579657,-1.9782644751463685,49.01720034135435,44.102009845205124,0.9388541764991061,0.925024300108845,3.576656183302461,3.635359070699259,20.28630364963838,1.1700019836425781,-1.1568947938059537,-0.8074996948242159,-2.81171439837356,1.1967150087251284,-1.8096070465988916,0.19460765695045978,2.3837986755371148,24.342027661566185,-20.047037705636164,1.0021073517746737,2,1.0349998474121094,1.5949993133544922,4.977499008178711,4.379999160766602,-2.240001678466804,2,-0.05126206622584395,1.1408369733993111,39.099998474121094,2.4090719933416564,38.61000061035156,-1.2954578951475326,39.0,-0.05126206622584395 8829,2008-02-14,37.5099983215332,38.70000076293945,37.38000106811523,38.5099983215332,589400.0,-0.023939681923933587,-1.0952467453829728,1.098901283163768,48.54013667003121,44.827376575167534,1.8618222049559492,1.5769774728181716,4.430758881615503,4.526402662705124,21.77756631227369,1.3199996948242259,-0.9696879299090142,-1.5060016632080107,-3.2092296716601467,0.1972263452441254,-2.3576156674340822,-0.6543876589819391,3.2487247070312577,5.908964015279896,-41.43427174245994,0.8516140042260693,2,1.6150016784667969,2.410001754760742,5.920001029968262,5.30000114440918,-1.5699996948242188,3,-0.04292180399085899,1.5714333622579657,38.43000030517578,1.1408369733993111,39.099998474121094,2.4090719933416564,38.61000061035156,-0.04292180399085899 8830,2008-02-15,37.2400016784668,37.400001525878906,36.790000915527344,37.20000076293945,404700.0,-0.007197991339589316,2.3888865341414824,-0.04000091552734375,41.5584473490086,44.509084455133994,1.8672881526276939,1.6869502771291849,4.622623122066585,4.768131646874757,22.797496884542916,0.7199974060058594,-0.686281284820879,-1.6194984436035185,-3.3733330109918143,0.13433612378477733,-2.4964157272976664,-0.7425811599093706,3.3835724716796918,16.12905431087995,-31.00513524938522,0.8769172836941493,2,1.3149986267089844,2.509998321533203,6.124998092651367,5.569997787475586,-1.5600013732910156,4,-0.03866816263434536,-1.0952467453829728,37.5099983215332,1.5714333622579657,38.43000030517578,1.1408369733993111,39.099998474121094,-0.03866816263434536 8831,2008-02-19,37.11000061035156,37.63999938964844,36.849998474121094,37.38000106811523,344800.0,-0.003490898556817279,1.0000096574968733,-6.749856952126468,41.720990030562376,44.764023624162,1.6311050511592668,1.6934918469328295,4.657830252100773,4.877444402296412,22.753772620317264,0.7900009155273438,-0.5029315777095036,-1.615999603271483,-3.477955608112623,0.24595640156965715,-2.5469776056920495,-0.6850216008509165,3.283559145717774,11.469519348302255,-35.93692107828984,0.9309780024205683,2,1.1700000762939453,2.6399993896484375,6.13749885559082,5.69999885559082,-1.5,1,-0.012126131919651062,2.3888865341414824,37.2400016784668,-1.0952467453829728,37.5099983215332,1.5714333622579657,38.43000030517578,-0.012126131919651062 8832,2008-02-20,36.88000106811523,37.02000045776367,36.43999862670898,37.0099983215332,681000.0,-0.006197777915750824,6.733279080413095,0.48147049266029135,43.01077088175406,45.3184602672064,1.610309067343465,1.8555983000389418,4.775513578195657,5.079140630315578,22.253822907859632,0.6700019836425852,-0.5644066652883737,-1.7424991607666058,-3.774401170480239,0.2894028489470273,-2.7584501656234224,-0.7265481559097893,3.2973451575215904,15.1724899962905,-34.49749227319847,1.0159510048568157,2,1.1299991607666087,2.55999755859375,6.267498970031745,5.9299983978271555,-1.920001983642571,2,-0.03145335720760012,1.0000096574968733,37.11000061035156,2.3888865341414824,37.2400016784668,-1.0952467453829728,37.5099983215332,-0.03145335720760012 8833,2008-02-21,36.040000915527344,37.16999816894531,36.0,37.15999984741211,466500.0,-0.022776576145875138,1.0526363341286227,8.615558424789716,31.903468666537464,43.91641006914044,2.18816896702306,2.5191741031568,5.497890979303364,5.890296055689525,22.684839545608313,1.1699981689453125,-0.722142049212394,-2.3884994506835966,-4.628990717573778,-0.14800818379341507,-3.508745084128691,-1.2682538172385023,3.838357502195244,1.4815149712696862,-41.94534831407651,1.120245633445091,2,1.75,3.1799983978271484,6.967498779296875,6.769998550415039,-0.26000213623046875,3,0.009711389157326611,6.733279080413095,36.88000106811523,1.0000096574968733,37.11000061035156,2.3888865341414824,37.2400016784668,0.009711389157326611 8834,2008-02-22,36.41999816894531,36.54999923706055,35.63999938964844,36.13000106811523,824200.0,0.010543763700467945,2.3090949444787383,-0.2589262298152999,20.624955296473786,41.09833164605739,1.5213728188994082,2.0746379843184855,4.983885844168881,5.4927915233632945,23.218946024494603,0.9099998474121094,-0.7426734809281683,-1.9000020980834975,-4.311230602209605,0.5112264060426099,-3.105616350146555,-0.6943878460204402,3.070524407005017,38.99993896484375,0.48606890242250245,1.2056142520630548,2,1.19000244140625,2.5600013732910156,6.430002212524414,6.39000129699707,0.410003662109375,4,-0.00631519917078005,1.0526363341286227,36.040000915527344,6.733279080413095,36.88000106811523,1.0000096574968733,37.11000061035156,-0.00631519917078005 8835,2008-02-25,37.63999938964844,38.0,36.31999969482422,36.34000015258789,678100.0,0.033498113180669975,-1.5074628565246972,4.482800805040602,30.027522588699668,39.08271158500132,0.09852921363970779,0.8916906993771292,3.6777190725983644,4.2404842019722935,22.622911709103413,1.6800003051757812,-0.6906370436596632,-0.6745008468627915,-3.0916982084404268,1.7426965147148437,-1.8830995276516092,0.534097833926026,1.3884604039456647,84.74574079462063,50.708372212577466,1.208598680788817,2,-0.029998779296875,1.1049995422363281,5.097500801086426,5.170000076293945,-0.1699981689453054,0,-0.04516473938644583,2.3090949444787383,36.41999816894531,1.0526363341286227,36.040000915527344,6.733279080413095,36.88000106811523,-0.04516473938644583 8836,2008-02-26,37.72999954223633,37.9900016784668,37.22000122070313,37.63999938964844,453900.0,0.002391077418897103,1.5245733510934112,0.06923092723607414,35.63576739551195,38.004362135548156,-0.14463650812069773,0.7777726637930158,3.4940526978622586,4.098095031091759,21.93360912779823,0.7700004577636648,-0.755138105742077,-0.5440006256103516,-2.9724066458986584,1.8844053946779553,-1.758203635754505,0.6702023845338019,0.8918450028842955,88.55930559596547,56.02123046047687,1.2142030101441548,2,-0.23999977111816406,0.5249996185302734,4.53749942779541,5.079999923706055,-0.22999954223632812,1,-0.0543334021185371,-1.5074628565246972,37.63999938964844,2.3090949444787383,36.41999816894531,1.0526363341286227,36.040000915527344,-0.0543334021185371 8837,2008-02-27,37.70000076293945,38.099998474121094,37.560001373291016,37.77000045776367,395900.0,-0.0007950909001017692,-2.0857111716621253,-0.7777730682829653,37.70763035412726,36.74774324807848,-0.3733762573252477,0.7949742135121269,3.4145656041479597,4.074359847339551,21.328294445448424,0.5399971008300781,-0.8319030608268605,-0.5399993896484361,-2.9811643036422524,1.9011655243453802,-1.7605818466453442,0.6805830673484721,0.5640223635245079,83.73992438833012,51.7879697692485,1.2205824569969084,2,-0.5300006866455078,0.5549983978271484,3.962498664855957,4.584999084472656,-0.5600013732910156,2,-0.055437668708018695,1.5245733510934112,37.72999954223633,-1.5074628565246972,37.63999938964844,2.3090949444787383,36.41999816894531,-0.055437668708018695 8838,2008-02-28,37.16999816894531,37.68000030517578,37.13999938964844,37.5,476800.0,-0.0140584239593744,-1.7692397981141672,4.71433242506812,33.74610041400716,35.103961441853585,-0.045707585664878536,1.3343189762233862,3.854713244079683,4.563926159914018,20.546765939253376,0.5600013732910156,-0.9312550285539913,-1.0325019836425753,-3.517021936330991,1.4520179690458406,-2.274761959986783,0.20975799270163265,0.9300003051757812,62.195095476015474,28.882574832204533,1.242259976344207,2,-0.2999992370605469,1.085000991821289,4.045001029968262,4.720001220703125,0.5800018310546875,3,-0.05945652928008649,-2.0857111716621253,37.70000076293945,1.5245733510934112,37.72999954223633,-1.5074628565246972,37.63999938964844,-0.05945652928008649 8839,2008-02-29,35.7599983215332,37.20000076293945,35.650001525878906,36.91999816894531,416300.0,-0.03793381535838036,-1.2463863864417275,3.515131548527304,28.68418450498997,33.67348779251819,1.218039104906012,2.645240346110171,5.176286353056177,5.913862817773058,19.595281699033755,1.5499992370605469,-1.0885679712136138,-2.293501663208005,-4.99062970426143,0.4036263778454199,-3.642065683734714,-0.9449376426812961,2.3400001525878906,4.489670721149953,-29.194987413235292,1.3485640205267113,2,1.1100006103515625,2.4950008392333984,5.305001258850098,5.980001449584961,1.8700027465820241,4,0.0005592969435803674,-1.7692397981141672,37.16999816894531,-2.0857111716621253,37.70000076293945,1.5245733510934112,37.72999954223633,0.0005592969435803674 8840,2008-03-03,36.2400016784668,36.52999877929688,35.65999984741211,35.65999984741211,437200.0,0.013422913295959349,-1.9999868459130496,-0.500001644266279,34.59038130609504,32.88119793424404,0.6495784429532137,1.955170235245916,4.582274267560663,5.378053440415869,20.5753132014247,0.8699989318847727,-1.2446486367051506,-1.6164983749389634,-4.234029009831438,1.0010322599535115,-2.925263692385201,-0.30773305749272595,1.564796905517575,24.081668877636815,-10.720515280824898,1.308765317446236,3,0.6299972534179688,2.0149974822998047,4.824997901916504,5.499998092651367,0.9099998474121094,0,0.01628035665733596,-1.2463863864417275,35.7599983215332,-1.7692397981141672,37.16999816894531,-2.0857111716621253,37.70000076293945,0.01628035665733596 8841,2008-03-04,36.47000122070313,36.77000045776367,35.84000015258789,36.0,406700.0,0.006346565441055052,-1.3544284238075464,0.8103443739970131,32.30149969451625,31.691278913439834,0.3567655588764609,1.4805301753849776,4.223113811158626,5.090144668489486,21.551136709518463,0.9300003051757812,-1.3342714675412495,-1.1829988479614215,-3.54218799176477,1.176190295841927,-2.362593419863096,-0.0034042760597472466,1.0750214599609293,33.46941698897035,1.8772430954146984,1.1795945719016758,3,0.3999977111816335,1.7849979400634695,4.267498016357415,5.009998321533196,0.9699974060058452,1,0.027419796175721656,-1.9999868459130496,36.2400016784668,-1.2463863864417275,35.7599983215332,-1.7692397981141672,37.16999816894531,0.027419796175721656 8842,2008-03-05,36.04999923706055,36.349998474121094,35.54999923706055,36.33000183105469,322600.0,-0.011516368784878495,4.000059605412171,-0.5957486526848815,33.42618591591204,31.860469718925902,0.7226440395413789,1.7118565711158737,4.487068576191511,5.453039307043198,22.186620569600287,0.9200019836425852,-1.3551431911356389,-1.4275007247924805,-3.710360227470609,0.8553587778856482,-2.5689304761315412,-0.2860709734534197,1.2664206486816383,23.474166632340378,-8.66187125573311,1.1414297513390639,3,0.7749996185302734,2.1599998474121094,4.642499923706055,5.385000228881836,1.1599998474121094,2,0.040221936022922566,-1.3544284238075464,36.47000122070313,-1.9999868459130496,36.2400016784668,-1.2463863864417275,35.7599983215332,0.040221936022922566 8843,2008-03-06,34.990001678466804,36.0099983215332,34.959999084472656,35.810001373291016,299700.0,-0.029403539002132106,-1.3863486613954779,2.928543207858178,32.78690745815044,33.21179773688998,1.8081860045481903,2.5738159783755563,5.341956828868611,6.456211505829636,22.736174159613192,1.0900001525878906,-1.4005161631910923,-2.2779983520507727,-4.6694617460878405,0.11346504198629503,-3.473730049069303,-1.0822666550322424,2.079119316459952,1.3394005139622691,-32.704964004272135,1.1957316970185323,3,1.539997100830071,2.924997329711907,5.672497749328606,6.444997787475579,2.729999542236328,3,0.06144605910392853,4.000059605412171,36.04999923706055,-1.3544284238075464,36.47000122070313,-1.9999868459130496,36.2400016784668,0.06144605910392853 8844,2008-03-07,35.439998626708984,35.54999923706055,33.209999084472656,34.75,579100.0,0.012860729541465332,4.142858340564492,-0.8414620530522314,37.99997965494792,34.09762629980644,1.3461154823316193,1.9206453784620763,4.692364081253679,5.942647025280131,23.316866039282598,2.3400001525878906,-1.4392137608628275,-1.6365013122558594,-3.9655331533154694,0.6925305288037507,-2.801017232785668,-0.4719853917260508,1.2916628625451168,62.64041241576327,25.24222139305266,1.1645159205298066,3,0.21500015258789062,1.6000003814697266,5.1050004959106445,5.995000839233398,2.700000762939453,4,0.06518062818292858,-1.3863486613954779,34.990001678466804,4.000059605412171,36.04999923706055,-1.3544284238075464,36.47000122070313,0.06518062818292858 8845,2008-03-10,34.93000030517578,35.400001525878906,34.799999237060554,35.349998474121094,484000.0,-0.014390472384184783,1.30768215029781,-0.6086942099414526,36.167505932630874,34.15670835948632,1.5994762613658793,2.224127820283165,4.99079082581715,6.397282565858049,24.114693337898427,0.6399993896484304,-1.3252437142424327,-1.9429996490478487,-4.275615644761956,0.38961634666625855,-3.1093076469049024,-0.7766916511907951,1.1677619512176562,48.31462239333585,7.321167526760263,1.1663079978570552,3,0.7249984741210938,2.1099987030029297,5.097499847412109,6.340000152587891,4.029998779296875,0,0.07729747321357361,4.142858340564492,35.439998626708984,-1.3863486613954779,34.990001678466804,4.000059605412171,36.04999923706055,0.07729747321357361 8846,2008-03-11,36.709999084472656,36.77000045776367,35.650001525878906,36.060001373291016,503100.0,0.05095902558675669,1.9090864053187748,-1.547620345140781,49.098610567807626,35.42237282767303,-0.38043182671659537,0.31040176450138546,3.0248910899204233,4.576340045532866,24.173554145765383,1.8400001525878906,-1.1241696525926272,-0.06800079345703125,-2.252834174346148,2.1168325874320857,-1.1604174839015897,1.0244158969875272,-3.5,98.31456881614774,51.8219819210607,1.0924166904445582,3,-1.2649993896484375,0.3299999237060547,3.41500186920166,4.560001373291016,2.3100013732910156,1,0.011985901726496051,1.30768215029781,34.93000030517578,4.142858340564492,35.439998626708984,-1.3863486613954779,34.990001678466804,0.011985901726496051 8847,2008-03-12,36.209999084472656,36.97999954223633,36.11999893188477,36.66999816894531,298600.0,-0.013620267296914346,-1.687504470352659,-0.707693391160435,50.935083814262356,37.33225987214583,-0.12741454283322895,0.6142836822989111,3.334505277079316,5.026644326949054,24.902871859197784,0.8600006103515554,-1.0781741581968447,-0.42350082397460653,-2.32571299226818,1.4787113443189668,-1.3746069081213932,0.5276052601721801,-2.928799972534179,79.57558715469152,26.257974419196984,0.9511060841467869,3,-1.0049991607666016,0.5550003051757812,3.9250011444091797,5.060001373291016,3.0400009155273438,2,0.033968505201199095,1.9090864053187748,36.709999084472656,1.30768215029781,34.93000030517578,4.142858340564492,35.439998626708984,0.033968505201199095 8848,2008-03-13,36.459999084472656,36.54999923706055,35.40999984741211,35.88999938964844,349400.0,0.00690417029331547,2.0399983723958335,-1.2391322375731844,50.22321941749227,39.72548597353497,-0.546153099006446,0.22043044114202814,2.9018033965009096,4.73077191706173,25.817443248275197,1.1399993896484375,-1.1075053823576866,-0.07500076293945312,-1.7792429314685307,1.6292414055896245,-0.9271218472039919,0.7771203213250857,-3.0308479553222654,86.20688608424915,29.79437618938867,0.8521210842645389,3,-1.364999771118164,0.030000686645507812,3.5575008392333984,4.810001373291016,2.3800010681152344,3,0.020570488722787772,-1.687504470352659,36.209999084472656,1.9090864053187748,36.709999084472656,1.30768215029781,34.93000030517578,0.020570488722787772 8849,2008-03-14,35.900001525878906,36.4900016784668,35.189998626708984,36.4900016784668,512800.0,-0.015359231285121955,3.4067888662593346,-1.0350885411786752,39.51807937699984,40.273007981413286,0.03999868999109424,0.688949469631595,3.301385183162729,5.258419490465734,26.228318279727823,1.3000030517578125,-1.181983145788422,-0.5544984817504854,-2.2163992871015523,1.1074023236005814,-1.3854488844260189,0.276451920925048,-2.3288164602050756,50.458813524324654,-2.2718419793872044,0.830950402675535,3,-0.8050022125244141,0.4949989318847656,4.017498970031738,5.369998931884766,2.0900001525878906,4,0.050696368174588,2.0399983723958335,36.459999084472656,-1.687504470352659,36.209999084472656,1.9090864053187748,36.709999084472656,0.050696368174588 8850,2008-03-17,35.79999923706055,36.08000183105469,34.93000030517578,35.20000076293945,382900.0,-0.0027855789573232315,-1.0175476168168007,-1.016946303300682,38.38747971002783,40.9492279831368,0.07936948107030162,0.7120459383659039,3.2564897156502326,5.315581597354907,26.310484160013548,1.1500015258789062,-1.1924114779509836,-0.582500648498538,-2.225781762588987,1.060780465591911,-1.404141205543766,0.2391399085466901,-2.092461592324213,42.438988081392644,-5.5216616676484165,0.8216405570452248,3,-0.7049999237060547,0.595001220703125,3.9775009155273438,5.470001220703125,2.6599998474121094,0,0.06536313414681572,3.4067888662593346,35.900001525878906,2.0399983723958335,36.459999084472656,-1.687504470352659,36.209999084472656,0.06536313414681572 8851,2008-03-18,36.65999984741211,36.86999893188477,35.86999893188477,36.04999923706055,325700.0,0.024022363929585788,-1.0618530753500381,1.0166702694454688,44.310716712381826,42.15862029385566,-0.8390842032373129,-0.19330712426192065,2.278907078075953,4.416827749710279,26.38516124889666,1.0699996948242259,-1.0052654935166103,0.29999999999999716,-1.3133909882488766,1.9133909882488709,-0.5066954941244362,1.1066954941244305,-2.8215637267757785,84.39025297965183,39.263613827754995,0.8066954941244368,3,-1.5650005340576172,-0.2649993896484375,2.9650001525878906,4.6100006103515625,2.049999237060547,1,0.06273865920986643,-1.0175476168168007,35.79999923706055,3.4067888662593346,35.900001525878906,2.0399983723958335,36.459999084472656,0.06273865920986643 8852,2008-03-19,35.720001220703125,37.22000122070313,35.720001220703125,36.56999969482422,299000.0,-0.02564098828754746,-2.5294181005466414,-1.3934387272681792,42.40838930222563,43.22767383208624,0.05496124904585287,0.690746291386624,3.0660547285205055,5.311255611599009,26.061816547677847,1.500000000000007,-0.9250449507046099,-0.5819986343383761,-2.20007493043358,1.0360776617568277,-1.3910367823859815,0.22703951370922937,-1.7559025632027954,34.49784278122959,-8.119874742694847,0.8090381480476025,3,-0.5050010681152344,0.6749992370605469,3.7924985885620117,5.549999237060547,2.779998779296875,2,0.09238519384898236,-1.0618530753500381,36.65999984741211,-1.0175476168168007,35.79999923706055,3.4067888662593346,35.900001525878906,0.09238519384898236 8853,2008-03-20,36.38999938964844,36.56999969482422,35.5,35.689998626708984,678600.0,0.01875694697784569,1.0188647331694696,-0.8235317877049843,53.575491007310276,44.958286204570946,-0.44204907660054005,0.050924488126092626,2.268794262462535,4.587623674524323,25.48289997014003,1.0699996948242188,-0.8290578555547512,0.07049961090088175,-1.5432105503910378,1.6842097721928013,-0.736355469745078,0.8773546915468415,-2.2305465783559413,63.755393046925555,15.640789195084459,0.8068550806459582,3,-0.37999916076659446,-0.11499977111816406,3.122500419616699,4.880001068115234,2.4900016784667898,3,0.07859303815116636,-2.5294181005466414,35.720001220703125,-1.0618530753500381,36.65999984741211,-1.0175476168168007,35.79999923706055,0.07859303815116636 8854,2008-03-24,36.18999862670898,36.65999984741211,35.970001220703125,36.63999938964844,265900.0,-0.005496036446660524,1.8163112782306092,-0.6428575321115517,49.70689857187957,46.462663164487466,-0.13910067195872244,0.24539215929316782,2.3220777399779777,4.7118452431741815,24.61173793914318,0.6899986267089844,-0.7195043354102779,-0.11800117492676776,-1.7319739089686337,1.4959715591150982,-0.9249875419477007,0.6889851920941652,-1.8469129108518416,55.02173876830256,3.707383110762855,0.8069863670209337,3,-0.11499786376952414,-0.23499870300292258,3.5550012588501048,5.080001831054695,2.5600013732910227,0,0.07322469263436648,1.0188647331694696,36.38999938964844,-2.5294181005466414,35.720001220703125,-1.0618530753500381,36.65999984741211,0.07322469263436648 8855,2008-03-25,35.939998626708984,36.459999084472656,35.900001525878906,36.02999877929688,274100.0,-0.006907985893524926,-5.588425375311357,0.20000000000001264,46.90056658348681,46.21843605511849,0.3008743043525257,0.38103826192030965,2.416851347398186,4.882565584598787,25.3091979074129,0.55999755859375,-0.5187310459704619,-0.283001136779788,-1.7761443961792054,1.2101421226196294,-1.0295727664794967,0.4635704929199207,-1.4242979805610858,25.581297351005023,-26.834071661850867,0.7465716296997075,3,0.13500213623046875,-0.2849998474121094,3.5825014114379883,5.3300018310546875,3.0699996948242188,1,0.05703959738702791,1.8163112782306092,36.18999862670898,1.0188647331694696,36.38999938964844,-2.5294181005466414,35.720001220703125,0.05703959738702791 8856,2008-03-26,35.68000030517578,36.18000030517578,35.599998474121094,35.86000061035156,287400.0,-0.007234232928990281,-2.4117356670032537,1.9999999999998421,47.794997237864216,45.86953754662981,0.44633977223460874,0.505498380372245,2.5347444676330184,5.06463994414554,26.12218391781686,0.5800018310546875,-0.39109558794628896,-0.4404994964599638,-1.770611482419099,0.8896124894991715,-1.1055554894395314,0.22455649651960385,-1.0020416245545718,10.465126594630995,-43.72696197796525,0.6650559929795663,3,0.3950004577636719,-0.02500152587890625,3.4724998474121094,5.420000076293945,3.1500015258789062,2,0.07791476332733116,-5.588425375311357,35.939998626708984,1.8163112782306092,36.18999862670898,1.0188647331694696,36.38999938964844,0.07791476332733116 8857,2008-03-27,35.61000061035156,36.20000076293945,35.56999969482422,35.95000076293945,265400.0,-0.0019618748381586837,-1.9999909174303594,1.8888865341414827,54.189187586958425,46.31020067657049,0.47190512041038346,0.4330974150560536,2.4621194000954176,5.046096973447433,27.100551893175556,0.6300010681152344,-0.19179127402832563,-0.40599918365478516,-1.5253101660583965,0.7133117987488262,-0.9656546748565944,0.15365630754702408,-0.7795193773254354,9.482812484585004,-49.271720090672225,0.5596554912018059,3,0.4650001525878906,0.0449981689453125,3.4049997329711914,5.489999771118164,2.2700004577636648,3,0.0870541539170866,-2.4117356670032537,35.68000030517578,-5.588425375311357,35.939998626708984,1.8163112782306092,36.18999862670898,0.0870541539170866 8858,2008-03-28,34.959999084472656,35.7400016784668,34.90999984741211,35.54999923706055,304000.0,-0.0182533421718043,-1.4058071970764987,1.7352937876560939,46.842106055685576,47.12398141864668,0.9909662023478205,0.9581679550907438,2.9519102164387476,5.609583377239339,27.96812521048095,0.8300018310546875,-0.2632491744657415,-0.9455007553100572,-2.0206057988261037,0.12960428820598935,-1.4830532770680804,-0.4079482335520339,2.260002136230476,2.8570992606026784,-53.117135252037926,0.5375525217580235,3,1.105001449584961,0.6949996948242188,3.765000343322754,5.965000152587891,2.6300010681152344,4,0.10125861007529657,-1.9999909174303594,35.61000061035156,-2.4117356670032537,35.68000030517578,-5.588425375311357,35.939998626708984,0.10125861007529657 8859,2008-03-31,35.779998779296875,35.83000183105469,34.759998321533196,34.759998321533196,513000.0,0.02345536945933202,-1.0980451555236264,-1.7288138880807025,55.37293868799426,49.01125463842072,0.17003498164023512,0.1472953820557379,1.9772803092252076,4.725799740309029,27.908729250141317,1.0700035095214915,-0.3051665528869876,-0.12650108337402344,-1.2010733491003904,0.9480711823523436,-0.6637872162372105,0.4107850494891636,1.3938024139404348,60.00000000000016,2.9305996710779354,0.5372861328631835,3,0.21000099182128906,-0.125,2.725001335144043,4.92500114440918,1.5400009155273438,0,0.08664064825547402,-1.4058071970764987,34.959999084472656,-1.9999909174303594,35.61000061035156,-2.4117356670032537,35.68000030517578,0.08664064825547402 8860,2008-04-01,36.83000183105469,37.02999877929688,36.04999923706055,36.13999938964844,260000.0,0.029346089647307894,-1.2528653986126985,0.6764726781780668,50.835673687196966,49.73624985784463,-0.8029343476133306,-0.9025122713683871,0.8322735585559684,3.6364718008417185,27.366237601846834,1.250000000000007,-0.33552979721058307,0.8940019607543945,-0.24931535470980748,2.0373192762185965,0.3223433030222935,1.4656606184864955,0.2472472473144549,91.18956352814027,37.71241222155558,0.5716586577321013,4,-0.8400020599365234,-1.1750030517578125,1.4649982452392578,3.694997787475586,-0.9000015258789062,1,0.05213136229948234,-1.0980451555236264,35.779998779296875,-1.4058071970764987,34.959999084472656,-1.9999909174303594,35.61000061035156,0.05213136229948234 8861,2008-04-02,37.47000122070313,37.900001525878906,36.70000076293945,36.70000076293945,267200.0,0.017377120766494336,-2.1168832455623208,1.1159387439186303,58.60657232760125,51.53604797177526,-1.4706013568898584,-1.5428559420694015,0.12176892671968176,2.964461641866407,26.776463707317955,1.2000007629394531,-0.1947471595170569,1.484001350402842,0.16794012170028338,2.8000625791054006,0.8259707360515591,2.142031964754125,-2.710002899169936,86.30573673999245,34.637374713387786,0.6580306143512801,4,-1.1400012969970774,-1.815002441406257,0.707498550415032,3.0549983978271413,-1.0800018310546946,2,0.04109946759166849,-1.2528653986126985,36.83000183105469,-1.0980451555236264,35.779998779296875,-1.4058071970764987,34.959999084472656,0.04109946759166849 8862,2008-04-03,37.5,37.81999969482422,37.290000915527344,37.290000915527344,250500.0,0.0008006079081814832,-4.0476294277929155,0.2727259215956299,57.32395168335642,51.95254360244705,-1.3651102503029406,-1.5374819811492841,0.04691723887454913,2.911243180240362,25.961417256633663,0.529998779296875,-0.022934186654239852,1.441500091552733,-0.03890219105800696,2.921902374163473,0.701298950247363,2.181701232858103,-2.6772016143798893,87.26111090188344,38.310865760893385,0.7402011413053698,4,-1.1700000762939453,-1.845001220703125,0.3724994659423828,3.0249996185302734,-1.5099983215332031,3,0.035466715494791634,-2.1168832455623208,37.47000122070313,-1.2528653986126985,36.83000183105469,-1.0980451555236264,35.779998779296875,0.035466715494791634 8863,2008-04-04,37.13999938964844,37.77999877929688,36.959999084472656,37.59000015258789,193500.0,-0.009600016276041679,-1.0246871718070978,-2.1428701180744776,58.985489779377865,52.983498181057975,-0.9918362547075859,-1.0626319406950984,0.3256862324807699,3.235156675754439,24.828732923983388,0.8199996948242259,0.027237234935107324,0.9739995956420913,-0.4918850853014334,2.439884276585616,0.2410572551703254,1.7069419361138571,-2.255656941223151,75.79613501098856,25.919854873874698,0.732942340471764,4,-0.8099994659423828,-1.5849990844726562,0.5725002288818359,3.385000228881836,-0.5799980163574219,4,0.01992465510575747,-4.0476294277929155,37.5,-2.1168832455623208,37.47000122070313,-1.2528653986126985,36.83000183105469,0.01992465510575747 8864,2008-04-07,37.75,37.790000915527344,37.02000045776367,37.209999084472656,203800.0,0.01642435703759282,1.483861440964745,-1.2,63.15790015583115,54.789868577985125,-1.5167856981718018,-1.5712590074542305,-0.31725618308307446,2.5930480560931173,22.712126068878806,0.7700004577636719,0.19515911230260485,1.4685001373291016,-0.11576849055130367,3.052768765209507,0.676365823388899,2.260634451269304,-2.8053443700256437,91.8918194433848,39.3780154231312,0.792134313940202,4,-1.4200000762939453,-2.1949996948242188,-0.1875009536743164,2.7749996185302734,-1.3800010681152273,0,-0.0042384065539631255,-1.0246871718070978,37.13999938964844,-4.0476294277929155,37.5,-2.1168832455623208,37.47000122070313,-0.0042384065539631255 8865,2008-04-08,37.63000106811523,37.70000076293945,37.22000122070313,37.54999923706055,187400.0,-0.0031787796525767353,3.3636079900124196,0.14815128781134332,57.27137546468394,55.8427994920762,-1.2648633403763299,-1.3055475023246856,-0.2051927845035877,2.682310320553505,20.481135149246043,0.5299987792968679,0.18930431462852937,1.213501167297359,-0.34581466758127277,2.772817002175991,0.4338432498580431,1.993159084736675,-2.6262385202227776,77.49997615815666,27.819611330048033,0.7796579174393152,4,-1.3000011444091726,-2.075000762939446,-0.06750202178954368,2.894998550415046,-1.8300018310546804,1,-0.008238144153380866,1.483861440964745,37.75,-1.0246871718070978,37.13999938964844,-4.0476294277929155,37.5,-0.008238144153380866 8866,2008-04-09,37.150001525878906,37.88000106811523,36.75,37.56999969482422,433900.0,-0.012755767435867482,1.1730770641528971,-5.249856952127112,61.51369175521557,56.65663328854922,-0.6195698960668139,-0.8336348100361164,0.2356619871203094,3.123679783380716,19.771616730915454,1.1300010681152273,0.23243935077255173,0.7115015029907212,-0.8773852739386214,2.300388279920064,-0.0829418854739501,1.5059448914553926,-2.0883141984267297,35.398331662295185,-15.533210704281522,0.794443388464672,4,-0.8200016021728516,-1.595001220703125,0.41249752044677734,3.374998092651367,-1.6200027465820312,2,-0.03283987000251576,3.3636079900124196,37.63000106811523,1.483861440964745,37.75,-1.0246871718070978,37.13999938964844,-0.03283987000251576 8867,2008-04-10,37.43999862670898,37.560001373291016,36.900001525878906,37.27999877929688,198200.0,0.007806112756901351,2.2999551779055682,-0.3809536784740806,59.0051423183552,58.00808176217918,-0.6958600516070206,-1.0822460055864553,-0.08575911058888863,2.809439859929178,19.229680022098776,0.6599998474121094,0.3383916869248864,0.9399986267089773,-0.7058451007919686,2.585842354209923,0.11707676295850433,1.7629204904594502,-2.3215450152882653,61.061767654773355,11.266878443831324,0.822921863750474,4,-1.1099987030029226,-1.884998321533196,0.12250041961670632,3.085000991821296,-1.8599967956542898,3,-0.028044852445894386,1.1730770641528971,37.150001525878906,3.3636079900124196,37.63000106811523,1.483861440964745,37.75,-0.028044852445894386 8868,2008-04-11,37.209999084472656,37.38999938964844,36.93999862670898,36.97999954223633,296500.0,-0.006143150391897834,-1.9032178674705336,1.4374985098825872,58.70308033717786,58.37809750097736,-0.1264292002525309,-0.836041696858203,0.12432546241864628,3.010419583576436,18.24059709915576,0.5,0.45971121043812957,0.6724990844726548,-1.0034095369303557,2.3484077058756654,-0.16545522622885045,1.51045339517416,-2.03591451476278,40.707845103182656,-8.07781826477298,0.8379543107015066,4,-0.2349987030029297,-1.654998779296875,0.30749988555908203,3.270000457763672,-1.4599990844726562,4,-0.03278681634031411,2.2999551779055682,37.43999862670898,1.1730770641528971,37.150001525878906,3.3636079900124196,37.63000106811523,-0.03278681634031411 8869,2008-04-14,37.72000122070313,38.0,37.099998474121094,37.13000106811523,271300.0,0.013706050759976884,-1.7692127116405998,2.5652231602342517,64.5425073909773,59.90107902361962,-0.3713540038441394,-1.2676985019515499,-0.4265111856243635,2.476144336847966,16.819323785796,0.9000015258789062,0.5505292487293332,1.0915012359619212,-0.6355263899190433,2.8185288618428856,0.22798742302143893,1.9550150489024034,-2.4913983118698724,77.60009765625057,24.810193417111222,0.863513812940481,4,-0.37000083923340554,-2.115001678466804,-0.49750232696533914,2.4649982452392507,-2.1000022888183594,0,-0.0307529111843039,-1.9032178674705336,37.209999084472656,2.2999551779055682,37.43999862670898,1.1730770641528971,37.150001525878906,-0.0307529111843039 8870,2008-04-15,38.13999938964844,38.22000122070313,37.72000122070313,37.9900016784668,183600.0,0.011134627660478014,2.22579216144697,0.2542333430317076,69.58598377902942,61.12101362933386,-0.6548519126408294,-1.5846468634216748,-0.9297279322497403,2.026404676778391,15.125212907169713,0.5,0.7883733852650892,1.3944993972778335,-0.4114500059921369,3.200448800547804,0.49152469564284473,2.297474098912822,-2.8005405971685065,94.55770308704723,34.909774384824715,0.9029747016349865,4,-0.654998779296875,-1.6499996185302734,-1.7925004959106445,1.1700000762939453,-2.470001220703125,1,-0.046407983379361584,-1.7692127116405998,37.72000122070313,-1.9032178674705336,37.209999084472656,2.2999551779055682,37.43999862670898,-0.046407983379361584 8871,2008-04-16,38.959999084472656,39.0,38.02000045776367,38.2400016784668,239800.0,0.021499730150671637,1.4500011920940323,4.800055949746954,73.8264513216328,62.95462470025346,-1.3871412067137356,-2.343662288194423,-1.8367391947274783,1.1774573706633333,14.44215344319631,0.9799995422363281,0.9255173117865425,2.099499130249022,0.041186123840134314,4.15781213665791,1.0703426270445746,3.1286556334534694,-3.4477077462993364,98.09519311464808,30.775625875205364,1.0291565032044445,4,-1.0849990844726562,-2.0799999237060547,-2.6125001907348633,0.35000038146972656,-3.05999755859375,2,-0.081108827558251,2.22579216144697,38.13999938964844,-1.7692127116405998,37.72000122070313,-1.9032178674705336,37.209999084472656,-0.081108827558251 8872,2008-04-17,39.02000045776367,39.2599983215332,38.66999816894531,38.86999893188477,210400.0,0.0015400763526949302,-1.1454431960049938,0.2083362031969299,81.52175651445594,65.45865433748435,-1.350919668342641,-2.2596113086505696,-1.9532557565868416,1.0884037645859905,14.15044339252008,0.5900001525878906,1.0472903314613546,1.9945005416870103,-0.20321618586024215,4.192217269234263,0.8956421779133805,3.09335890546064,-3.2286924266442156,89.65526313193267,13.595798836870998,1.0988583637736267,4,-1.0150012969970703,-2.0100021362304688,-2.777501106262207,0.28999900817871094,-3.9200019836425852,3,-0.08944135411388499,1.4500011920940323,38.959999084472656,2.22579216144697,38.13999938964844,-1.7692127116405998,37.72000122070313,-0.08944135411388499 8873,2008-04-18,39.25,39.65999984741211,39.02999877929688,39.52999877929688,160200.0,0.005894401320811982,1.333333333333307,-1.866639540206636,79.65813782733052,67.29201407876207,-1.3970551357261272,-2.3867296619221463,-2.22601264892554,0.8294364308249556,13.821242689861263,0.6399993896484375,1.065758504351713,2.0815000534057617,-0.306093489486706,4.469093596298229,0.8877032819595243,3.275296824851999,-3.111822939839172,83.98438955190743,5.650056168482237,1.1937967714462348,4,-1.0450000762939453,-2.0400009155273438,-3.265000343322754,0.05999946594238281,-4.049999237060547,4,-0.09350313806230093,-1.1454431960049938,39.02000045776367,1.4500011920940323,38.959999084472656,2.22579216144697,38.13999938964844,-0.09350313806230093 8874,2008-04-21,38.84000015258789,38.900001525878906,38.459999084472656,38.86999893188477,219300.0,-0.010445855985021901,8.777401034161228,0.10713896457767934,69.28982866063008,68.62739776720052,-0.912095348948597,-1.8635649638576695,-1.867317367417236,1.2160931955051026,13.324084650582622,0.7900009155273438,1.0914136092148965,1.5390001296997085,-0.9132034593435989,3.991203718743016,0.31289833517805477,2.765101924221362,-2.279204357956907,57.731944572802604,-18.19239774403772,1.226101794521655,4,-0.6350002288818359,-1.6300010681152344,-3.0475006103515625,0.2349987030029297,-4.069999694824219,0,-0.07955716118559297,1.333333333333307,39.25,-1.1454431960049938,39.02000045776367,1.4500011920940323,38.959999084472656,-0.07955716118559297 8875,2008-04-22,37.9900016784668,38.61000061035156,37.63999938964844,38.61000061035156,244000.0,-0.02188461562259958,2.1290415864245764,20.66747202441016,54.79705719025431,67.88110503776038,-0.00632572642628304,-0.8981599490164882,-1.0708540512881655,2.032778771212591,12.51150094948924,1.2000007629394531,1.1171674007515477,0.5865015029907212,-1.7965730019042851,2.9695760078857276,-0.605035749456782,1.7780387554382244,-1.05730139750208,17.32684205457282,-54.91796736527563,1.1915372524475034,4,0.28999900817871094,-0.7800025939941406,-2.245001792907715,0.8849983215332031,-2.4099998474121094,1,-0.06238490765651561,8.777401034161228,38.84000015258789,1.333333333333307,39.25,-1.1454431960049938,39.02000045776367,-0.06238490765651561 8876,2008-04-23,38.459999084472656,38.72000122070313,37.93000030517578,38.04999923706055,134100.0,0.012371607929468897,-1.4307806071845892,-0.661291215721502,58.19112827943929,67.79065903343638,-0.30280095283408315,-1.2113127749027868,-1.5774562137990102,1.5305858785219186,11.400476368381836,0.7900009155273509,1.0681768820663535,0.9174989700317369,-1.3644566979990174,3.199454638062491,-0.2234788639836367,2.0584768040471104,-1.2000228555342503,40.59403509898382,-28.52231711591964,1.140977834015377,4,-0.15999984741210938,-1.25,-2.714999198913574,0.13500022888183594,-3.2199974060058594,2,-0.0725429272475917,2.1290415864245764,37.9900016784668,8.777401034161228,38.84000015258789,1.333333333333307,39.25,-0.0725429272475917 8877,2008-04-24,38.709999084472656,39.08000183105469,38.0099983215332,38.349998474121094,162600.0,0.00650026016513694,-1.0576972453508418,0.8780505959303678,63.65218937376523,68.34056003750166,-0.39527349071458673,-1.282937665699123,-1.8777071717159615,1.2499963305817943,10.33579502056217,1.0700035095214844,1.0979506272761483,1.0124990463256864,-1.1338701239276219,3.1588682165789947,-0.06068553880096772,2.0856836314523406,-1.162020021317403,52.97026991809734,-14.669060606414966,1.073184585126654,4,-0.3299999237060547,-1.5,-2.964999198913574,-0.4200000762939453,-3.540000915527351,3,-0.07259100038886068,-1.4307806071845892,38.459999084472656,2.1290415864245764,37.9900016784668,8.777401034161228,38.84000015258789,-0.07259100038886068 8878,2008-04-25,38.5,38.88000106811523,38.22000122070313,38.88000106811523,165200.0,-0.0054249312694221175,2.4736736435276363,-1.055556732929239,57.009357789268655,67.50354341508958,0.018948325143256284,-0.8370484603714061,-1.6998359706573964,1.4243613893403335,8.730476902025465,0.6599998474120952,1.137652732857191,0.625499916076663,-1.116023453041393,2.367023285194719,-0.24526176848236503,1.496261600635691,-0.6985784427339254,59.72216335353706,-4.649067113996743,0.8707616845590284,4,0.14999961853027344,-1.2900009155273438,-2.6949996948242188,-0.4350013732910156,-3.4099998474121094,4,-0.08831172794490683,-1.0576972453508418,38.709999084472656,-1.4307806071845892,38.459999084472656,2.1290415864245764,37.9900016784668,-0.08831172794490683 8879,2008-04-28,38.88000106811523,38.93999862670898,38.31999969482422,38.43999862670898,204600.0,0.009870157613382613,1.2142915531334897,-1.1578979069417472,61.14083390338541,66.56519342890691,-0.20026228039450444,-1.0254738132501728,-2.0785527325735487,0.9982795076916204,6.955882601736442,0.6199989318847585,1.197840681875121,0.8505008697509666,-0.6398108686885493,2.3408126081904825,0.10534500053120865,1.5956567389707246,-0.8700027465820241,86.11108167676804,22.433896691969508,0.7451558692197572,4,-0.23000144958495383,-1.670001983642571,-2.7375011444091726,-0.8150024414062429,-3.4900016784667898,0,-0.09465021101024795,2.4736736435276363,38.5,-1.0576972453508418,38.709999084472656,-1.4307806071845892,38.459999084472656,-0.09465021101024795 8880,2008-04-29,38.75,39.0,38.5,38.75,260600.0,-0.0033436487794193948,1.0,0.0,65.20912685404642,65.60771293250842,0.0283481154925056,-0.7844766226175182,-1.9400473719409774,1.0771439093001476,6.483715578498252,0.5,1.2853093463670433,0.624499893188478,-0.7856805433262082,2.034680329703164,-0.08059032506886155,1.3295901114458175,-0.5420014953613261,71.30422667896214,3.8826573920811,0.705090218257342,4,-0.10000038146972656,-1.5400009155273438,-2.734999656677246,-0.6850013732910156,-2.75,1,-0.10270966560609884,1.2142915531334897,38.88000106811523,2.4736736435276363,38.5,-1.0576972453508418,38.709999084472656,-0.10270966560609884 8881,2008-04-30,39.0099983215332,39.20000076293945,38.56999969482422,39.02999877929688,255100.0,0.006709634104082651,2.4999629131213377,-100.0,65.00956957342473,63.77302549461607,-0.25011412724730775,-0.9730768612986012,-2.184153893478978,0.7602954151414423,6.89784036554155,0.6300010681152344,1.3042389126679979,0.8074983596801744,-0.6200479968638248,2.2350447162241736,0.09372518140817476,1.521271537952174,-0.6899986267089844,84.03344104221162,15.154412248403588,0.7137731782720007,4,-0.3599987030029297,-1.7999992370605469,-3.144998550415039,-1.0499992370605469,-3.859996795654297,2,-0.08792608659470735,1.0,38.75,1.2142915531334897,38.88000106811523,2.4736736435276363,38.5,-0.08792608659470735 8882,2008-05-01,38.83000183105469,39.20000076293945,36.93000030517578,38.56999969482422,789700.0,-0.0046141117206651705,3.5400009155273438,-12.999809269497575,65.63711425844541,62.21513398696217,-0.11164376553224287,-0.7255293629873449,-1.9826148163653556,0.8754310241496199,7.450740193729327,2.270000457763672,1.2503984060048694,0.5610017776489258,-0.8525996704118199,1.9746032257096715,-0.14579894638144708,1.2678025016792986,0.8299980163574219,83.70049086909542,10.792940565922478,0.7068007240303739,5,-0.7650012969970703,-1.6200027465820312,-2.9650020599365234,-0.8700027465820312,-3.640003204345703,3,-0.09245428749160534,2.4999629131213377,39.0099983215332,1.0,38.75,1.2142915531334897,38.88000106811523,-0.09245428749160534 8883,2008-05-02,37.88000106811523,39.150001525878906,37.75,39.150001525878906,363600.0,-0.02446563786097189,1.204726017727823,-4.884577012236302,51.42348838993041,60.22998506799554,0.6968690251572554,0.2980333273773468,-0.9945865385452421,1.7577413645712667,7.740304706441258,1.4000015258789062,1.052590218660903,-0.42599906921387287,-1.751146575910333,0.8991484374825873,-1.0885728225620994,0.23657468413435367,1.7253987884521536,41.850245434547396,-29.20530395896383,0.6625737533482298,5,0.18499946594238992,-0.670001983642571,-2.015001296997063,0.07999801635742898,-2.3300018310546804,4,-0.07154178518360754,3.5400009155273438,38.83000183105469,2.4999629131213377,39.0099983215332,1.0,38.75,-0.07154178518360754 8884,2008-05-05,37.59000015258789,37.88000106811523,37.13000106811523,37.88000106811523,213500.0,-0.007655778969115179,4.172397463892285,0.22834709527427577,44.99089405066395,59.14041138581884,0.8838577535592833,0.6065299622134859,-0.6813942206073733,1.9685770399667746,8.251048416589605,0.75,0.785862481254,-0.7079999923706026,-2.049116214169999,0.6331162294287935,-1.3785581032703007,-0.03744188147090455,1.9618917129516547,29.074877282726145,-37.39643543000345,0.6705581108996993,5,0.47500038146972656,-0.3800010681152344,-1.7300004959106445,0.2349987030029297,-2.450000762939446,0,-0.06650704947730324,1.204726017727823,37.88000106811523,3.5400009155273438,38.83000183105469,2.4999629131213377,39.0099983215332,-0.06650704947730324 8885,2008-05-06,37.31999969482422,37.59000015258789,36.88000106811523,37.52000045776367,319000.0,-0.007182773521353214,3.1764633284341093,0.689655626003016,33.40079846176414,56.38593029496604,1.1720805184534768,0.8981644596339748,-0.4301919359569837,2.1750813511562015,8.863472520983171,0.7099990844726634,0.5147641803861518,-0.9625003814697237,-2.3427194710959753,0.4177187081565279,-1.6526099262828495,-0.2723908366565979,2.179454339508048,18.96546054254235,-41.70847070667364,0.6901095448131241,5,0.720001220703125,0.5349998474121094,-1.4975004196166992,0.5049991607666016,-2.1699981689453125,1,-0.05171490677807922,4.172397463892285,37.59000015258789,1.204726017727823,37.88000106811523,3.5400009155273438,38.83000183105469,-0.05171490677807922 8886,2008-05-07,35.93000030517578,37.099998474121094,35.900001525878906,37.040000915527344,307500.0,-0.03724542875173742,-1.0512800448635184,5.54998188025711,25.35882227323357,52.1311117282403,2.4199412023875695,2.3105407073128816,0.9215683708016797,3.489504103555248,9.327637843383846,1.4199981689453125,0.3134209871789153,-2.2914997100830092,-3.960161610213227,-0.6228378099527916,-3.125830660148118,-1.4571687600179004,3.464675610507804,0.9090541282547757,-53.78154447119658,0.8343309500651083,5,1.6200008392333984,1.8500003814697266,-0.10750102996826172,1.8349990844726562,-0.24000167846679688,2,0.0019482241644772635,3.1764633284341093,37.31999969482422,4.172397463892285,37.59000015258789,1.204726017727823,37.88000106811523,0.0019482241644772635 8887,2008-05-08,36.38999938964844,36.38999938964844,35.61000061035156,35.93000030517578,237800.0,0.012802646272351836,2.3913057900585475,-0.41441336174307514,27.999969482386007,48.90784636080889,1.7838306010037712,1.8633815408295789,0.42885412421758673,2.949129811893826,9.886399165021656,0.779998779296875,0.2684028627917101,-1.7790006637573228,-3.6094207910797707,0.051419463565125056,-2.694210727418543,-0.8637906000961024,2.7949960626468666,22.03385812347116,-27.755325711954793,0.9152100636612228,5,1.0150012969970703,1.2450008392333984,-0.39750003814697266,1.1399993896484375,-0.5,3,-0.03407523727857664,-1.0512800448635184,35.93000030517578,3.1764633284341093,37.31999969482422,4.172397463892285,37.59000015258789,-0.03407523727857664 8888,2008-05-09,35.9900016784668,36.27999877929688,35.61999893188477,36.099998474121094,309400.0,-0.010991968065144464,1.8085254896230696,-0.2391239447365366,28.043122014069098,45.230322817551524,2.0007417229411146,2.2844170362849923,0.8079003309710231,3.2795017660654437,10.47535664279301,0.7700004577636648,0.1431234878800396,-2.1179985046386705,-4.15287913623137,-0.08311787304597118,-3.13543882043502,-1.1005581888423208,2.9089941864730093,16.740131783479896,-30.720627348293952,1.0174403157963505,5,1.414999008178711,1.644998550415039,0.0024976730346679688,1.049997329711914,-0.5400009155273438,4,-0.02222848053481652,2.3913057900585475,36.38999938964844,-1.0512800448635184,35.93000030517578,3.1764633284341093,37.31999969482422,-0.02222848053481652 8889,2008-05-12,36.560001373291016,36.560001373291016,35.83000183105469,36.18000030517578,204400.0,0.015837723485443878,2.8420920544094765,-3.4546558002427608,38.48629409943533,42.26111917815028,1.1924394094745807,1.7107692372288241,0.26859606716868,2.6522239506791934,11.684688322876891,0.7299995422363281,-0.03868756349203295,-1.4899988174438477,-3.634612057806521,0.6546144229188258,-2.5623054376251844,-0.41769219726251094,2.0758748712817336,47.97984760473562,-3.1566334254285806,1.0723066201813354,5,0.8449993133544922,1.0749988555908203,-0.6175012588500977,0.4799976348876953,-1.4500007629394602,0,-0.027625877962037748,1.8085254896230696,35.9900016784668,2.3913057900585475,36.38999938964844,-1.0512800448635184,35.93000030517578,-0.027625877962037748 8890,2008-05-13,36.36999893188477,36.72000122070313,36.060001373291016,36.72000122070313,258300.0,-0.0051970031255264,2.771403036479207,-0.9210560658535362,32.37772858766701,38.63535906862165,1.1279513650728745,1.856555214527198,0.47224465757228273,2.7687318149019973,13.017884296450259,0.6599998474121165,-0.17299588368177155,-1.591501235961907,-3.8628165311815295,0.6798140592577155,-2.727158883571718,-0.4558435883520957,2.0238072619502816,51.00667188948162,-1.4029078538230948,1.1356576476098097,5,1.035001754760735,1.2650012969970632,-0.42749881744385476,0.6700000762939382,-1.1699981689453196,1,-0.033819070067610424,2.8420920544094765,36.560001373291016,1.8085254896230696,35.9900016784668,2.3913057900585475,36.38999938964844,-0.033819070067610424 8891,2008-05-14,35.79999923706055,36.18000030517578,35.790000915527344,36.13000106811523,217100.0,-0.01567224942436063,-1.2285776566757494,0.9428562086516565,26.71998701171077,34.31123381898447,1.3351310896078274,2.295361672542356,1.042133702075276,3.2535120565835314,13.693043990334782,0.579998016357429,-0.3980037313566527,-2.0035009384155273,-4.417515013917253,0.4105131370861983,-3.21050797616639,-0.7964939006646645,2.371102510095831,17.116983985153507,-33.766701274328085,1.2070070377508624,5,1.5800018310546875,1.835000991821289,0.1425008773803711,1.239999771118164,-0.8800010681152415,2,-0.01815636103446494,2.771403036479207,36.36999893188477,2.8420920544094765,36.560001373291016,1.8085254896230696,35.9900016784668,-0.01815636103446494 8892,2008-05-15,35.529998779296875,35.810001373291016,35.290000915527344,35.650001525878906,203200.0,-0.007541912388762451,1.3636253294492995,0.3636426688861224,26.465908321484136,31.538169366934888,1.215635667284424,2.414275117472151,1.3224237900489797,3.426277531215298,14.293780900871994,0.5200004577636719,-0.6645576702287954,-2.099001312255858,-4.643774443298348,0.44577181878663197,-3.371387877777103,-0.826614746734613,2.436214876915116,16.78306381480307,-31.62013567046573,1.272386565521245,5,1.055002212524414,1.9450016021728516,0.41250133514404297,1.510000228881836,-0.6999969482421804,3,0.004503232561475334,-1.2285776566757494,35.79999923706055,2.771403036479207,36.36999893188477,2.8420920544094765,36.560001373291016,0.004503232561475334 8893,2008-05-16,35.58000183105469,35.81999969482422,35.400001525878906,35.810001373291016,322400.0,0.0014073474099567385,2.360036621652552,1.916618984042215,22.40803102280465,29.028962363839412,0.899678477374259,2.1873754934120626,1.317675675875293,3.2617372635892536,14.554403260202198,0.4199981689453125,-0.974374734961863,-1.8654983520507784,-4.447121371152683,0.7161246670511261,-3.156309861601727,-0.5746868424998297,2.118590551088836,20.279779974710863,-22.388911813055557,1.2908115095509516,5,0.8599987030029297,1.894998550415039,0.36249828338623047,1.4599971771240234,-1.3500022888183594,4,0.008712690911757637,1.3636253294492995,35.529998779296875,-1.2285776566757494,35.79999923706055,2.771403036479207,36.36999893188477,0.008712690911757637 8894,2008-05-19,35.75,35.970001220703125,35.15999984741211,35.41999816894531,292000.0,0.004777913440041859,1.1038879971464242,-1.4347934254391057,25.083042583958246,28.10476726630542,0.49308096699564175,1.869882644803127,1.1813339307561534,2.9792630573829655,15.59022378354333,0.8100013732910156,-1.2991848092014848,-1.5410001754760714,-4.141015494032949,1.0590151430808064,-2.8410078347545067,-0.24099251619763606,1.7077332354819035,37.82048930785296,-1.1753551103143351,1.300007659278438,5,0.37999916076660156,1.6599998474121094,0.5150003433227539,1.289999008178711,-1.6699981689453054,0,-0.008391587050644689,2.360036621652552,35.58000183105469,1.3636253294492995,35.529998779296875,-1.2285776566757494,35.79999923706055,-0.008391587050644689 8895,2008-05-20,35.61999893188477,35.97999954223633,35.36000061035156,35.599998474121094,212700.0,-0.003636393513712699,-1.4800146485492596,0.06060711148104063,21.222413065048073,27.645166243173698,0.3984819379745588,1.9112142168001043,1.3606160071286126,2.993932208572197,17.355358574248985,0.6199989318847656,-1.4901580533145165,-1.5525011062621985,-4.2331598930622505,1.1281576805378535,-2.8928304996622245,-0.2121717128621725,1.562006297028752,45.09792921869869,11.311631793855135,1.340329393400026,5,0.32000160217284446,1.7900009155273366,0.8575010299682546,1.4200000762939382,-2.4500007629394673,1,-0.014317752297199005,1.1038879971464242,35.75,2.360036621652552,35.58000183105469,1.3636253294492995,35.529998779296875,-0.014317752297199005 8896,2008-05-21,35.66999816894531,36.11000061035156,35.47999954223633,35.7599983215332,252600.0,0.0014036844065086207,-1.6808704050906198,-4.499904634749498,22.56942282857041,27.041772170527523,0.34388613865765194,1.7301855193317834,1.3041113812592613,2.8323514130584257,19.228124853478867,0.6300010681152344,-1.6320896802141363,-1.363001823425293,-4.051919727112761,1.325916080262175,-2.707460775269027,-0.018542871581558984,1.2693664141880419,53.68399073230082,25.128732930512736,1.3444589518437347,5,0.2700023651123047,1.7400016784667969,1.3175020217895508,1.3700008392333984,-3.3499984741210938,2,-0.01317626661430682,-1.4800146485492596,35.61999893188477,1.1038879971464242,35.75,2.360036621652552,35.58000183105469,-0.01317626661430682 8897,2008-05-22,35.900001525878906,36.15999984741211,35.599998474121094,35.599998474121094,236800.0,0.006448089956276881,-2.7333045114694063,-3.3333615903022085,30.35716583396848,27.298888150516344,0.041423170804087306,1.3479820192841458,1.0862601281443176,2.4935258993113365,20.801757501811842,0.5600013732910156,-1.6947488519825455,-0.9924985885620146,-3.605034474867388,1.6200372977433588,-2.2987665317146977,0.31376935459066857,0.8258392889678987,74.00016784667969,45.17988382190559,1.3062679431526858,5,0.03999900817871094,1.5099983215332031,1.4774980545043945,1.1399974822998047,-3.8400001525878906,3,-0.02729814248690643,-1.6808704050906198,35.66999816894531,-1.4800146485492596,35.61999893188477,1.1038879971464242,35.75,-0.02729814248690643 8898,2008-05-23,35.09999847412109,35.75,35.09999847412109,35.7400016784668,369500.0,-0.022284206622696923,-1.0312445983560892,-2.1333223132089145,27.567580199614866,26.085697717202958,0.784389672132157,1.981813842887128,1.8813102481450343,3.183261168972315,22.61422006530825,0.8000030517578196,-1.5873436444302698,-1.6225015640258889,-4.237091743305733,0.9920886152539552,-2.929796653665811,-0.31520647438596683,1.4379414246335571,0.0,-27.598873813416375,1.3072950896399238,5,0.8100013732910227,2.280000686645515,2.4075002670288157,1.9400005340576243,-2.729999542236314,4,-0.007692212387572006,-2.7333045114694063,35.900001525878906,-1.6808704050906198,35.66999816894531,-1.4800146485492596,35.61999893188477,-0.007692212387572006 8899,2008-05-27,35.20000076293945,35.349998474121094,34.939998626708984,35.15999984741211,187100.0,0.0028490681813588825,1.4117897854770667,-0.06250111758149335,30.297439548136367,25.85455449058844,0.5265566571376539,1.6780118892183822,1.795468101288904,2.9885799395948993,24.506516378291167,0.4099998474121094,-1.5262660859814972,-1.3384992599487333,-3.8287946054819173,1.1517960855844507,-2.5836469327153253,-0.09335158718214132,1.1366273363664945,21.311629186782397,-7.074481519993441,1.245147672766591,5,0.3599987030029297,1.8699989318847656,2.5074987411499023,1.5649986267089844,-3.740001678466797,1,-0.02755685226360549,-1.0312445983560892,35.09999847412109,-2.7333045114694063,35.900001525878906,-1.6808704050906198,35.66999816894531,-0.02755685226360549 8900,2008-05-28,34.77000045776367,35.25,34.52000045776367,35.209999084472656,182400.0,-0.012215917495902673,1.8076880754135642,-10.99971390425329,36.87785831968991,26.98320685814168,0.7886659869320525,1.8915322668110761,2.2381477246612462,3.330339289263108,26.551259707091234,0.7299995422363281,-1.4477504603733706,-1.5694995880126967,-3.9493403857926452,0.8103412097672518,-2.759419986902671,-0.3795791891227225,1.3431669259267593,15.243908112282401,-15.93139857711489,1.1899203988899747,5,0.5699996948242188,2.0900001525878906,2.9374990463256836,1.7199993133544922,-3.8600006103515625,2,-0.01984465394376811,1.4117897854770667,35.20000076293945,-1.0312445983560892,35.09999847412109,-2.7333045114694063,35.900001525878906,-0.01984465394376811 8901,2008-05-29,35.58000183105469,36.08000183105469,34.77000045776367,34.81999969482422,381700.0,0.023295983969714218,-2.046512659463104,-1.7272829733924036,41.5094807386259,28.654714904490767,-0.06238417399199392,0.8552371254836757,1.4227747445462882,2.4459705600763684,27.983219124517667,1.3100013732910156,-1.4843622138798978,-0.5879983901977539,-2.627571785184557,1.4515750047890492,-1.6077850876911555,0.43178830729564766,-1.0600013732910156,64.63425413336559,30.968227947364852,1.019786697493402,5,-0.24000167846679688,1.279998779296875,2.1649980545043945,0.8549976348876953,-5.030002593994137,3,-0.0677347818460734,1.8076880754135642,34.77000045776367,1.4117897854770667,35.20000076293945,-1.0312445983560892,35.09999847412109,-0.0677347818460734 8902,2008-05-30,35.2400016784668,35.63999938964844,35.110000610351555,35.59000015258789,283500.0,-0.00955593409472888,1.355566104913395,-0.46052301360236914,42.03824080628362,30.83584932487732,0.25943638991806495,0.961805645805704,1.7836453094963503,2.6980136143787306,29.15907000840839,0.5299987792968821,-1.4809611793086361,-0.7484985351562514,-2.3958157755168514,0.8988187052043486,-1.5721571553365479,0.07516008502404503,-0.720001220703125,46.15388377410165,9.919428253430851,0.823658620180299,5,0.09999847412109375,1.6199989318847656,2.5149974822998047,1.194997787475586,-3.8100013732910156,4,-0.08286043826799327,-2.046512659463104,35.58000183105469,1.8076880754135642,34.77000045776367,1.4117897854770667,35.20000076293945,-0.08286043826799327 8903,2008-06-02,35.169998168945305,35.2599983215332,34.700000762939446,35.220001220703125,211900.0,-0.0019864786091728925,7.6155290803452,0.14286648501364427,33.49171960555651,31.77014677172157,0.2963265907451884,0.8625986061489428,1.8525367390682206,2.689138671821496,30.53202080646522,0.5599975585937571,-1.3884089993551498,-0.683001899719244,-2.1057362025593775,0.7397324031208896,-1.3943690511393072,0.02836525170081927,-0.6187976837158118,41.666483267920654,6.631976114566697,0.711367151420066,6,0.17000198364258523,1.690002441406257,2.6250009536743235,1.2650012969970774,-3.489997863769524,0,-0.08842755068438934,1.355566104913395,35.2400016784668,-2.046512659463104,35.58000183105469,1.8076880754135642,34.77000045776367,-0.08842755068438934 8904,2008-06-03,35.09000015258789,35.40999984741211,34.950000762939446,35.38999938964844,260100.0,-0.00227460962531556,1.7058757531219213,5.999618553554228,34.39031107356381,33.23324655044554,0.3049241691852842,0.7859983006966473,1.9369177716724693,2.681807032806141,31.33173377402418,0.45999908447266336,-1.2717289048443234,-0.6379999160766587,-1.840394092503864,0.5643942603505465,-1.2391970042902614,-0.03680282786305611,-0.5082236404418907,36.538409810610226,3.3786899504151293,0.6011970882136032,6,0.25,1.7700004577636719,2.839999198913574,1.3449993133544922,-3.469999313354492,1,-0.07751499597820655,7.6155290803452,35.169998168945305,1.355566104913395,35.2400016784668,-2.046512659463104,35.58000183105469,-0.07751499597820655 8905,2008-06-04,35.38999938964844,35.63999938964844,34.93000030517578,34.93000030517578,194200.0,0.008549422506583415,-2.0869586850878212,-1.5333341810459926,44.647540126392535,35.686370694648,-0.03479004737085489,0.35204414756452707,1.6529374167790536,2.294058632257091,31.829345717336178,0.7099990844726562,-1.127132623281753,-0.24150066375732138,-1.1886134430227742,0.7056121155081314,-0.7150570533900478,0.23205572587540502,-0.7782583711242665,49.99986178643819,14.199023055005839,0.4735563896327273,6,-0.049999237060546875,1.470001220703125,2.5399999618530273,1.0450000762939453,-3.4599990844726562,2,-0.11104832927251496,1.7058757531219213,35.09000015258789,7.6155290803452,35.169998168945305,1.355566104913395,35.2400016784668,-0.11104832927251496 8906,2008-06-05,36.0,36.02000045776367,35.150001525878906,35.380001068115234,248900.0,0.017236525031701033,1.6363610091610554,1.3478264475146369,55.63548809671919,38.495073168286964,-0.6627526435575746,-0.2660857282973055,1.0747560290066787,1.608545461148438,31.39448568865951,0.8699989318847656,-0.9946014547442488,0.3649999618530302,-0.5872607544976205,1.3172606782036809,-0.11113039632229516,0.8411303200283555,-1.3588937652252184,98.48481345548075,57.78831746981267,0.476130358175325,6,-0.6999988555908203,0.8600006103515625,1.9299993515014648,0.4349994659423828,-3.6899986267089844,3,-0.1413888931274414,-2.0869586850878212,35.38999938964844,1.7058757531219213,35.09000015258789,7.6155290803452,35.169998168945305,-0.1413888931274414 8907,2008-06-06,35.150001525878906,36.040000915527344,35.09000015258789,35.66999816894531,203600.0,-0.023611068725585938,-1.9687552154113916,-0.8387057079044355,45.674048898652046,40.506903023735546,0.0778578520827935,0.512529735894212,1.94960935725328,2.3789187469291377,30.760900109992168,0.9500007629394531,-0.8445652962584589,-0.4229986190795927,-1.3286094385442127,0.4826122003850273,-0.8758040288118991,0.029806790652713744,-0.48011737917852315,33.58214266396826,-9.296360386566569,0.45280540973231,6,0.14999961853027344,1.7099990844726562,2.7799978256225586,1.2849979400634766,-3.160001754760742,4,-0.13086776924978627,1.6363610091610554,36.0,-2.0869586850878212,35.38999938964844,1.7058757531219213,35.09000015258789,-0.13086776924978627 8908,2008-06-09,35.189998626708984,35.459999084472656,34.970001220703125,35.139999389648445,180700.0,0.0011378975560110138,-1.5128380691543992,-0.09615299969187419,44.21487114777278,42.053284312584026,0.05807729030748732,0.4316566598297058,1.956399031510152,2.255207937010006,30.141977811226266,0.48999786376953125,-0.7081971264916831,-0.3430013656616211,-1.2417047219613764,0.5557019906381342,-0.7923530438115023,0.1063503124882601,-0.49191212632151604,23.423259330538183,-19.26494271864374,0.4493516781498777,6,0.11000251770019531,1.6450023651123047,2.4475011825561523,1.2450008392333984,-3.4399986267089844,0,-0.10684849298855581,-1.9687552154113916,35.150001525878906,1.6363610091610554,36.0,-2.0869586850878212,35.38999938964844,-0.10684849298855581 8909,2008-06-10,35.54999923706055,35.75,34.810001373291016,34.810001373291016,205300.0,0.010230196771827238,-1.5405441629808336,14.800183108264864,49.30966870116887,43.43459657719281,-0.27608863218002,-0.00831686138725729,1.6218979912772937,1.812417775163965,29.723133393574518,0.9399986267089844,-0.6526927975955843,0.06749935150146769,-0.6907498235707692,0.8257485265737046,-0.31162523603465075,0.4466239390375861,-0.8242744300597309,60.16245033913602,17.04462783521452,0.3791245875361177,6,-0.15999794006347656,0.6500015258789062,2.08750057220459,0.8850002288818359,-3.549999237060547,1,-0.10886073178449829,-1.5128380691543992,35.189998626708984,-1.9687552154113916,35.150001525878906,1.6363610091610554,36.0,-0.10886073178449829 8910,2008-06-11,35.139999389648445,35.66999816894531,35.060001373291016,35.380001068115234,319200.0,-0.011533047994686907,-2.0500014305196603,-0.32432752879072785,45.11972371234843,43.835734685384196,0.21446866357960204,0.321282063758872,2.019309005120384,2.161471864713498,29.50828734211075,0.6099967956542969,-0.5130880053049225,-0.2810005187988196,-0.9274451585727519,0.3654441209751127,-0.6042228386857857,0.04222180108814655,-0.38718904216655403,26.829117005803262,-14.334498126522995,0.3232223198869647,6,0.23000144958495383,0.9150009155273366,2.497500419616692,1.2950000762939382,-3.3999996185302805,2,-0.1001707060772451,-1.5405441629808336,35.54999923706055,-1.5128380691543992,35.189998626708984,-1.9687552154113916,35.150001525878906,-0.1001707060772451 8911,2008-06-12,35.150001525878906,35.45000076293945,34.970001220703125,35.45000076293945,159500.0,0.0002846367787190385,2.2000050862759557,1.2499880791544518,42.80231253825675,43.92063154449232,0.1531632408759478,0.2741423438283803,1.975942456713497,2.0993840193663047,29.101279943506942,0.4799995422363281,-0.39803193166071793,-0.2384984970092745,-0.8698971907090325,0.3929001966904835,-0.554197843859157,0.07720084984060804,-0.37064734872556215,27.642299115796266,-8.980742378681175,0.31569934684988044,6,0.2199993133544922,0.6599979400634766,2.7974987030029297,1.2849979400634766,-3.4300022125244176,3,-0.09160742762222718,-2.0500014305196603,35.139999389648445,-1.5405441629808336,35.54999923706055,-1.5128380691543992,35.189998626708984,-0.09160742762222718 8912,2008-06-13,35.689998626708984,35.689998626708984,35.06999969482422,35.25,246900.0,0.01536264800536391,1.8181857589970782,-1.4666658189540074,55.95959658234011,46.41706231969051,-0.353458989104368,-0.2669394965547127,1.4072007570149339,1.5231651835777882,28.136905150475577,0.6199989318847656,-0.2902496875671545,0.29349861145019673,-0.349398611556218,0.9363958344566115,-0.027950000053010626,0.6149472229534041,-0.8846314964776099,93.6168658563805,50.198266447263016,0.32144861150320875,6,-0.2649974822998047,-0.06999778747558594,1.9750022888183594,0.7450008392333984,-3.229999542236328,4,-0.09470432567874942,2.2000050862759557,35.150001525878906,-2.0500014305196603,35.139999389648445,-1.5405441629808336,35.54999923706055,-0.09470432567874942 8913,2008-06-16,35.88999938964844,35.90999984741211,35.110000610351555,35.529998779296875,207200.0,0.005603832183668889,2.9999809265864665,0.8181857589970782,56.83167060348522,48.910546711904,-0.4923643960846604,-0.46643985460207205,1.1917924414582615,1.2722498573101575,27.00753492902821,0.799999237060554,-0.25496609980383766,0.4779994964599581,-0.19763958170239704,1.1536385746223132,0.14017995737878408,0.8158190355411321,-1.0591395654005993,98.1817740447638,49.82009702539745,0.33781953908117723,6,-0.4649982452392578,-0.26999855041503906,1.6300010681152344,0.5450000762939453,-4.299999237060547,0,-0.10866535761644869,1.8181857589970782,35.689998626708984,2.2000050862759557,35.150001525878906,-2.0500014305196603,35.139999389648445,-0.10866535761644869 8914,2008-06-17,35.45000076293945,35.93000030517578,35.400001525878906,35.7400016784668,182200.0,-0.012259644307374695,-1.717946711530185,-0.8055567329292587,56.719373846543576,50.251861569698555,0.004548969476076081,-0.05277457111503736,1.5912878711604321,1.6794947315664146,25.617794093919116,0.529998779296875,-0.20646192579688716,0.053000831604002485,-0.6041090759698662,0.7101107391778712,-0.27555412218293185,0.3815557853909368,-0.5941580985554751,50.0,-2.445478988699037,0.3285549537869329,6,-0.024999618530273438,0.1700000762939453,2.0699996948242188,0.9849987030029297,-3.6599998474121094,1,-0.10437237470549088,2.9999809265864665,35.88999938964844,1.8181857589970782,35.689998626708984,2.2000050862759557,35.150001525878906,-0.10437237470549088 8915,2008-06-18,35.110000610351555,35.65999984741211,35.009998321533196,35.470001220703125,252500.0,-0.009590977299592796,-1.3214125148158409,1.241377495988028,44.88015690967711,49.056824771138324,0.3359870658110893,0.26041011556890936,1.889867423179588,1.9978439322001336,24.376383430865896,0.6500015258789134,-0.11761438822057357,-0.26149940490723367,-0.9217471952503544,0.3987483854358871,-0.591623300078794,0.06862449026432671,-0.2296747626341613,14.583283662747911,-34.82003909963536,0.3301238951715593,6,0.3150005340576243,0.510000228881843,2.4099998474121165,1.3249988555908274,-2.670001983642571,2,-0.08857876833629641,-1.717946711530185,35.45000076293945,2.9999809265864665,35.88999938964844,1.8181857589970782,35.689998626708984,-0.08857876833629641 8916,2008-06-19,35.20000076293945,35.349998474121094,34.93000030517578,35.11999893188477,225700.0,0.0025633765600494574,1.2105326560523622,-0.22222693171701058,49.539159570503394,49.486281512455136,0.1347427367923757,0.14060231053493055,1.7741126639739235,1.8738823073052657,23.332236547215267,0.4199981689453125,-0.022447303094878635,-0.1479993820190444,-0.7968720732565941,0.5008733092185054,-0.4724357276378157,0.17643696359972694,-0.29568139555531303,27.000045776367188,-21.87187358612978,0.32443634561877316,6,0.1700000762939453,0.14999961853027344,2.3199996948242188,1.2349987030029297,-3.1000022888183665,3,-0.09829548059169857,-1.3214125148158409,35.110000610351555,-1.717946711530185,35.45000076293945,2.9999809265864665,35.88999938964844,-0.09829548059169857 8917,2008-06-20,34.919998168945305,35.290000915527344,34.77000045776367,35.09000015258789,540400.0,-0.007954618975149264,-1.2127801180127753,-2.124976158688052,47.2527444888049,49.82382299479204,0.423191394594042,0.3619799710296192,2.0152270888919688,2.1205051853527763,22.401307713162183,0.5200004577636719,-0.007757820078701627,-0.37900180816651385,-0.9997619097675781,0.24175829343455035,-0.689381858967046,-0.06862175736598175,1.160003662109382,12.930838871769637,-35.33018012272112,0.310380050800533,6,0.43000221252442117,0.42000198364258523,2.5875024795532298,1.5150012969970774,-2.5799980163574148,4,-0.09163800181514925,1.2105326560523622,35.20000076293945,-1.3214125148158409,35.110000610351555,-1.717946711530185,35.45000076293945,-0.09163800181514925 8918,2008-06-23,34.830001831054695,35.20000076293945,34.779998779296875,35.009998321533196,222400.0,-0.0025772148513640847,-1.9999863762074086,1.0587905306853878,47.14913730001052,49.58376395021889,0.5104290298922933,0.45398790818035906,2.071902409688647,2.1836045402170825,20.979437408905135,0.4200019836425781,-0.10030657413300759,-0.4554983139038029,-1.105533535008334,0.19453690720072814,-0.7805159244560684,-0.13048070335153739,1.2237999725341737,5.1725328606622,-42.73012221263089,0.3250176105522651,6,0.519998550415032,0.509998321533196,2.199998855590813,1.6049976348876882,-2.3300018310546946,0,-0.06804486425461298,-1.2127801180127753,34.919998168945305,1.2105326560523622,35.20000076293945,-1.3214125148158409,35.110000610351555,-0.06804486425461298 8919,2008-06-24,34.22999954223633,34.740001678466804,34.200000762939446,34.68000030517578,290000.0,-0.01722659366280599,-1.1176576185738936,2.5000529829396907,38.06583732267729,48.799998795810986,1.0096766626100049,1.0304245187410004,2.614483186577033,2.7398546804968333,19.62840575267702,0.6300010681152486,-0.09330125529754696,-1.0070005416870131,-1.8105215767931782,-0.20347950658084812,-1.4087610592400992,-0.6052400241339271,1.7981262344360331,2.0547121992009574,-43.699687650714985,0.4017605175530826,6,0.8350009918212891,0.9500007629394531,2.7275009155273438,2.2049999237060547,-1.9599990844726562,1,-0.07712531185958527,-1.9999863762074086,34.830001831054695,-1.2127801180127753,34.919998168945305,1.2105326560523622,35.20000076293945,-0.07712531185958527 8920,2008-06-25,34.080001831054695,34.52000045776367,33.900001525878906,34.209999084472656,329200.0,-0.004382054139280722,-1.5306189178668743,0.2888822955961356,28.181808723878007,47.17549837199112,1.1102566404065328,1.1869335015977782,2.6905926243018854,2.8217911610808315,17.996401078480233,0.6199989318847656,-0.086558471378396,-1.1224983215331932,-2.0587360507778527,-0.18626059228853364,-1.5906171861555265,-0.6543794569108599,1.8749989450683486,12.413840276974403,-25.56878534365452,0.4681188646223306,6,0.8349990844726491,0.9499988555908132,2.689997673034661,2.354997634887688,-1.8800010681152486,2,-0.06719485893456245,-1.1176576185738936,34.22999954223633,-1.9999863762074086,34.830001831054695,-1.2127801180127753,34.919998168945305,-0.06719485893456245 8921,2008-06-26,33.169998168945305,33.84000015258789,32.970001220703125,33.84000015258789,257500.0,-0.026701983955886077,1.597004048121979,5.153970303421898,27.80264839260937,44.04694857313215,1.910801477718735,2.0101918820320464,3.488175189294836,3.652002811349945,18.029956912506496,1.1100006103515696,-0.16537737358927274,-1.9120018005371193,-3.1985083775724803,-0.6254952235017583,-2.5552550890547963,-1.2687485120194424,2.661702652163086,8.620559247846526,-28.682787324485762,0.6432532885176803,6,1.2800025939941477,1.3950023651123118,3.505002021789558,3.2650012969970774,-0.7699966430663991,3,-0.022007825822546123,-1.5306189178668743,34.080001831054695,-1.1176576185738936,34.22999954223633,-1.9999863762074086,34.830001831054695,-0.022007825822546123 8922,2008-06-27,32.31999969482422,33.31999969482422,32.259998321533196,32.950000762939446,520700.0,-0.025625520682629355,-1.8266559516603675,0.9402973177633208,22.770410981115447,40.26236417064662,2.4948545276658862,2.7723547321790534,4.211623310740492,4.43210430814532,18.26228137392556,1.0600013732910227,-0.21541773866579916,-2.616000175476074,-4.395360289232734,-0.8366400617194145,-3.5056802323544005,-1.726320118597748,3.282765158251749,2.0408613423573545,-35.489038313314516,0.8896800568783287,6,1.7749996185302734,1.8899993896484375,4.3550004959106445,4.8899993896484375,0.38000106811522727,4,-0.006806968526622992,1.597004048121979,33.169998168945305,-1.5306189178668743,34.080001831054695,-1.1176576185738936,34.22999954223633,-0.006806968526622992 8923,2008-06-30,32.060001373291016,32.529998779296875,31.70000076293945,32.31999969482422,447100.0,-0.008044502598644532,1.4411832354409748,0.4126950487735513,16.24759091083493,35.76549940001233,2.4076210211960642,2.9380489030168917,4.332026175160863,4.626051700447235,18.25683776626904,0.8299980163574254,-0.2688822262717636,-2.720498657226564,-4.910047498816645,-0.5309498156364825,-3.8152730780216046,-1.6257242364315232,3.2084868266306756,11.84212177413493,-21.882038844813174,1.0947744207950418,6,1.6199989318847656,1.8299999237060547,4.614998817443848,5.149997711181641,1.1099967956542898,0,0.008733586004464167,-1.8266559516603675,32.31999969482422,1.597004048121979,33.169998168945305,-1.5306189178668743,34.080001831054695,0.008733586004464167 8924,2008-07-01,32.36999893188477,32.490001678466804,31.78000068664551,31.78000068664551,483800.0,0.009669293366032505,-1.4067901813279542,-2.2692386695423936,22.682419046716234,33.29908408190556,1.8045469149519562,2.544273696300742,3.8963747449766473,4.249698225401993,18.502017291344035,0.7100009918212926,-0.4536525007479426,-2.274501037597652,-4.707471693315831,0.1584696181205274,-3.4909863654567417,-1.0580157097385623,2.4702707755990474,23.758802888348747,-10.389847009822859,1.2164853278590904,7,1.1550006866455007,1.5200023651122976,4.275000572204583,4.8400001525878835,0.1100006103515554,1,0.004016097386619677,1.4411832354409748,32.060001373291016,-1.8266559516603675,32.31999969482422,1.597004048121979,33.169998168945305,0.004016097386619677 8925,2008-07-02,31.459999084472656,32.61999893188477,31.440000534057614,32.59999847412109,359200.0,-0.028112446012957926,-1.000003232803914,-1.93220810205313,19.09542376411997,29.916446770085184,2.394111889923906,3.314697937255943,4.69495791617652,5.091688030738169,19.21856599758912,1.179998397827159,-0.7053394069378527,-2.9880008697509766,-5.776319581665426,-0.19968215783652354,-4.382160225708205,-1.5938415137937483,3.003438349665842,0.8332730664052947,-32.728164918238114,1.3941593559572258,7,1.9050016403198242,2.300002098083496,4.8550004959106445,5.75,2.1300010681152344,2,0.0257470246936784,-1.4067901813279542,32.36999893188477,1.4411832354409748,32.060001373291016,-1.8266559516603675,32.31999969482422,0.0257470246936784 8926,2008-07-03,30.90999984741211,31.729999542236328,30.85000038146973,31.5,203200.0,-0.017482493740185845,-1.4788740718453635,0.5175442705893408,10.033426468149358,25.78096699001235,2.5385325813744117,3.6510040231610006,5.109700528040769,5.576015733867081,20.69566911542452,0.879999160766598,-0.9643391329242093,-3.2835000991821275,-6.386750056796153,-0.18025014156810215,-4.83512507798914,-1.7318751203751148,3.1301564207150676,2.4291288510884,-22.563465857114632,1.5516249788070133,7,2.1150007247924805,2.5550012588500977,5.190000534057617,6.180000305175781,3.740001678466797,3,0.04173409647025084,-1.000003232803914,31.459999084472656,-1.4067901813279542,32.36999893188477,1.4411832354409748,32.060001373291016,0.04173409647025084 8927,2008-07-07,30.54999923706055,31.1200008392334,30.10000038146973,31.01000022888184,325300.0,-0.011646736076632469,1.99999158525402,0.7796624963631074,6.514625398322593,21.266021223158134,2.4735834708191113,3.8458952751657343,5.319413095766873,5.859760845152632,22.314638499972972,1.0200004577636683,-1.1618988200990898,-3.413500595092767,-6.87898339790048,0.05198220771494633,-5.146241996496624,-1.6807591936889104,2.9797320892014376,17.857107716062206,2.034775666005469,1.7327414014038562,7,1.8700017929077184,2.5200014114379847,5.550001144409176,6.54000091552734,3.1500015258788956,0,0.06055654124449528,-1.4788740718453635,30.90999984741211,-1.000003232803914,31.459999084472656,-1.4067901813279542,32.36999893188477,0.06055654124449528 8928,2008-07-08,31.43000030517578,31.43000030517578,30.459999084472656,30.649999618530273,304500.0,0.02880527299809854,1.4871804276858747,-1.695650010573323,19.452874850644235,19.197914281821124,1.185210487328412,2.8140386832457978,4.3030209943642745,4.91854524077219,23.667317954942455,0.970001220703125,-1.3977544191695088,-2.3454996109008803,-5.936508960575594,1.2455097387738299,-4.141004285738234,-0.5499949360635235,1.482379451023597,52.77780510972916,39.57353692802125,1.7955046748373555,7,0.880000114440918,1.640000343322754,4.670000076293945,5.659999847412109,1.4099998474121094,1,0.040407268387920636,1.99999158525402,30.54999923706055,-1.4788740718453635,30.90999984741211,-1.000003232803914,31.459999084472656,0.040407268387920636 8929,2008-07-09,31.68000030517578,31.940000534057614,31.29999923706055,31.559999465942386,322500.0,0.007954183823499106,1.0,0.15384709435253674,23.574719305195984,18.686015457523123,0.5983797105479027,2.3813346906836657,3.9044724508211743,4.622852788746243,25.24047111174331,0.6400012969970632,-1.6198425034380506,-1.9019996643066435,-5.507443790606025,1.703444461992742,-3.704721727456338,-0.0992776011569525,0.7261511635722613,62.69844573703528,47.616854539918805,1.8027220631496923,7,0.28999996185302734,1.390000343322754,4.420000076293945,5.409999847412109,0.8199996948242188,2,0.04703276039824078,1.4871804276858747,31.43000030517578,1.99999158525402,30.54999923706055,-1.4788740718453635,30.90999984741211,0.04703276039824078 8930,2008-07-10,31.6200008392334,31.88999938964844,31.43000030517578,31.54999923706055,249200.0,-0.001893922517815727,-1.96774114158091,0.5833426051021096,22.29101015412627,18.07361120880278,0.30478228653764816,2.2810543286788345,3.8163543891892076,4.640658106452108,26.89863941992491,0.4599990844726598,-1.8624194065301012,-1.78599920272827,-5.414798882671192,1.8428004772146558,-3.6003990426997348,0.028400637243194637,0.3710434338045481,82.60871368004243,66.18297347624438,1.814399839971463,7,0.08999919891357422,1.4499998092651367,4.479999542236328,5.469999313354492,1.6999988555908203,3,0.027197934224462816,1.0,31.68000030517578,1.4871804276858747,31.43000030517578,1.99999158525402,30.54999923706055,0.027197934224462816 8931,2008-07-11,31.93000030517578,32.220001220703125,30.709999084472656,30.84000015258789,321200.0,0.009803904418552056,-1.2370364091043953,15.57107435764772,26.964556198653682,18.539627344084806,-0.22306624095810434,1.8102648254547233,3.350403948619629,4.291914507106753,28.690531211861654,1.5100021362304688,-2.0208335028846776,-1.3149996757507338,-4.903504787778971,2.2735054362775067,-3.109252231764856,0.47925288026338464,-1.8299999237060511,86.32071694687585,66.5838677694172,1.7942525560141198,7,-0.570000648498528,1.140000343322754,4.170000076293945,5.159999847412109,2.1599998474121094,4,0.05198872006095878,-1.96774114158091,31.6200008392334,1.0,31.68000030517578,1.4871804276858747,31.43000030517578,0.05198872006095878 8932,2008-07-14,32.310001373291016,32.56999969482422,31.75,32.31999969482422,542600.0,0.011901066848835518,2.215695660954575,-0.009172770764724204,31.4159224817367,20.224997518629447,-0.6756908293609207,1.2269666315521661,2.821454892882329,3.8786580920640574,30.7789485265456,0.8199996948242188,-2.131073915782384,-0.7659987449645982,-4.1839848373648465,2.6519873474356537,-2.474991791164726,0.9429943012355295,-2.167600975036617,87.67780823106573,63.368203073967855,1.708993046200126,7,-0.9500017166137624,0.7599992752075195,3.7699995040893555,4.779998779296875,1.75,0,0.07242339997305747,-1.2370364091043953,31.93000030517578,-1.96774114158091,31.6200008392334,1.0,31.68000030517578,0.07242339997305747 8933,2008-07-15,31.989999771118164,32.389999389648445,30.53000068664551,30.53000068664551,433900.0,-0.009904103638862072,-1.5479450265200183,-146.0244181610069,32.76922747369254,21.3457540105157,-0.4097531151316538,1.3068099842908936,3.016345125654091,4.176618346116868,33.60368143483489,1.8599987030029332,-2.191777850081909,-0.8910003662109389,-4.0696393470726235,2.2876386146507457,-2.480319856641785,0.6983191242199034,-1.750495401000972,71.56861736791366,42.60798552008361,1.5893194904308425,7,-0.6300001144409109,1.0250005722045898,4.090001106262207,5.100000381469727,1.980001449584961,1,0.05345423582544506,2.215695660954575,32.310001373291016,-1.2370364091043953,31.93000030517578,-1.96774114158091,31.6200008392334,0.05345423582544506 8934,2008-07-16,31.75,32.240001678466804,31.51000022888184,32.029998779296875,331400.0,-0.007502337381535273,1.085704787958682,-0.19178010608000465,32.321686061420664,22.815338710215777,-0.2983205706619003,1.323245839770962,3.1352142102835856,4.386889941375266,36.61466657060903,0.7300014495849645,-2.146403249723271,-0.9460000991821289,-3.9191320372167837,2.027131838852526,-2.4325660681994563,0.5405658698351985,-1.4172758168945272,59.80391698541525,27.562585054886362,1.486565969017327,7,-0.41499996185302734,1.265000343322754,4.317501068115234,5.340000152587891,1.8199996948242188,2,0.03433071346733518,-1.5479450265200183,31.989999771118164,2.215695660954575,32.310001373291016,-1.2370364091043953,31.93000030517578,0.03433071346733518 8935,2008-07-17,32.0,32.009998321533196,31.35000038146973,31.670000076293945,321500.0,0.007874015748031482,2.771453795388623,-1.1785762942779292,40.134916851772935,26.15994875284062,-0.5181556205440003,0.8730687841866711,2.7731953467376727,4.088833756074152,39.22681471146494,0.6599979400634659,-2.0372363522351193,-0.5405000686645494,-3.299641876694295,2.2186417393651965,-1.9200709726794258,0.8390708353503236,-1.577784796425778,72.05882490437536,35.30823030807721,1.3795709040148736,7,-0.6649999618530273,1.015000343322754,3.7950010299682617,5.090000152587891,2.299999237060554,3,0.015625,1.085704787958682,31.75,-1.5479450265200183,31.989999771118164,2.215695660954575,32.310001373291016,0.015625 8936,2008-07-18,31.739999771118164,32.189998626708984,31.149999618530273,32.0,248900.0,-0.008125007152557373,2.250009685792879,-0.7878796636129816,44.56928731930635,30.388244521838814,-0.14308540582710094,0.9070696063999151,2.9606565910460034,4.297340989301816,41.902060180065384,1.039999008178711,-2.002883410924177,-0.6275002479553251,-3.1039313874120396,1.8489308915013893,-1.8657158176836859,0.6107153217730321,-1.2318731878939424,59.31370944895355,17.421877034137175,1.2382155697283581,7,-0.22500038146972656,1.2750005722045898,3.972500801086426,5.350000381469727,1.9100017547607422,4,0.049779456052289506,2.771453795388623,32.0,1.085704787958682,31.75,-1.5479450265200183,31.989999771118164,0.049779456052289506 8937,2008-07-21,31.71999931335449,31.899999618530273,31.520000457763672,31.63999938964844,158400.0,-0.0006301341495873469,-1.3750111759481674,-0.3076917433884479,46.66664672053863,33.41199695182708,0.06742321404838236,0.7115222867761624,2.891560646255801,4.265688377633584,44.48806408353912,0.37999916076660156,-1.8421613613756662,-0.4875007629394581,-2.6650120836063884,1.6900105577274722,-1.5762564232729268,0.6012548973940071,-1.1293978056662688,63.97846540364499,17.53018961731334,1.0887556603334652,7,-0.16999912261962535,1.2950010299682653,3.870000839233402,5.370000839233402,2.120000839233402,0,0.07471629541415536,2.250009685792879,31.739999771118164,2.771453795388623,32.0,1.085704787958682,31.75,0.07471629541415536 8938,2008-07-22,32.459999084472656,32.470001220703125,31.59000015258789,31.59000015258789,213900.0,0.02332912317581992,-1.0229934448512485,10.874997019765885,50.813744216735344,36.43855527533145,-0.571171045386226,-0.22676213998519756,2.082121454416381,3.486276837731161,46.85175449029156,0.8800010681152344,-1.5419129211174294,0.37099914550780966,-1.4312090622618001,2.173207353277416,-0.5301049583769952,1.2721032493926145,-1.7902216492989957,99.24226332649869,47.86161610179769,0.9011041038848031,7,-0.909998893737793,0.5550012588500977,3.062501907348633,4.630001068115234,1.8600006103515625,1,0.049291507515282884,-1.3750111759481674,31.71999931335449,2.250009685792879,31.739999771118164,2.771453795388623,32.0,0.049291507515282884 8939,2008-07-23,31.59000015258789,32.459999084472656,31.5,32.459999084472656,202100.0,-0.026802185964969194,1.2068971565123978,-1.0,51.18398022194722,39.64888528286712,0.3181786826082664,0.45883864831514387,2.852764206361371,4.333918560686321,48.560425263368785,0.9599990844726562,-1.180405534838659,-0.36699981689453054,-1.8709892598481659,1.1369896260591048,-1.1189945383713464,0.3849949045822889,-0.8442138270282094,33.33333333333333,-23.43157531790564,0.7519947214768179,7,-0.039999961853027344,1.4250001907348633,3.9325008392333984,5.5,3.049999237060554,2,0.07534033101042148,-1.0229934448512485,32.459999084472656,-1.3750111759481674,31.71999931335449,2.250009685792879,31.739999771118164,0.07534033101042148 8940,2008-07-24,31.790000915527344,31.8700008392334,31.459999084472656,31.75,357400.0,0.006331141562943898,3.100001907341357,-0.04597812027272927,58.56031633765542,43.159525298311756,0.16184849049937355,0.08272145859839242,2.5598080643380428,4.1048323237087345,50.006027642570004,0.4100017547607422,-0.9443841206795156,-0.05249900817871023,-1.1766802757852304,1.0716822594278064,-0.6145896419819721,0.5095916256245481,-0.9712460551970814,48.48488789283026,-14.527171242891413,0.5620906338032586,7,-0.24000072479248047,1.0899991989135742,3.7325000762939453,5.299999237060547,2.020000457763672,3,0.05599241044461434,1.2068971565123978,31.59000015258789,-1.0229934448512485,32.459999084472656,-1.3750111759481674,31.71999931335449,0.05599241044461434 8941,2008-07-25,32.439998626708984,32.630001068115234,31.770000457763672,32.0,277600.0,0.020446608759427942,1.0975534869440218,10.99971390425329,67.40330831884961,47.15812372465763,-0.456169161357721,-0.6585334532138489,1.8408670709041672,3.425561125095932,50.1309337426325,0.8600006103515625,-0.7362757039589027,0.6339986801147468,-0.3469868473251694,1.6149842075546665,0.14350591639478694,1.1244914438347067,-1.5511939729989628,83.7605026262679,14.41549749282477,0.4904927637199593,7,-0.8599977493286133,0.2850008010864258,3.0825023651123047,4.650001525878906,0.979999542236321,4,0.05733664269702432,3.100001907341357,31.790000915527344,1.2068971565123978,31.59000015258789,-1.0229934448512485,32.459999084472656,0.05733664269702432 8942,2008-07-28,32.09999847412109,32.52000045776367,32.049999237060554,32.439998626708984,166000.0,-0.010480892940234687,-1.1363758528909793,-0.7727300312979709,56.85069787905917,49.83384265858725,-0.1666116119563945,-0.35401062981591735,2.1152559020850603,3.740719749862393,49.69827751445216,0.4700012207031179,-0.5111871617862072,0.3049985885620039,-0.6564585555821978,1.2664557327062056,-0.17572998351009517,0.7857271606341065,-1.1067220355467526,54.7007097933214,-16.048425286306333,0.48072857207210146,7,-0.20999813079833274,0.5950021743774485,3.260002136230476,4.990001678466804,1.230003356933608,0,0.04828670172702432,1.0975534869440218,32.439998626708984,3.100001907341357,31.790000915527344,1.2068971565123978,31.59000015258789,0.04828670172702432 8943,2008-07-29,32.34000015258789,32.639999389648445,31.90999984741211,32.049999237060554,211300.0,0.007476688158109868,-1.561403273948975,-0.8529434864073034,56.76229203846274,52.54946554492527,-0.39308133623519836,-0.6028693824438633,1.8094669849309355,3.4939450841928092,48.9097290059935,0.7299995422363352,-0.32996181908129785,0.5310003280639641,-0.4545562901781679,1.5165569463060962,0.03822201894289634,1.0237786371850284,-1.2485202362411023,74.5763424174825,2.6928186137494805,0.49277830912106535,7,-0.4450006484985316,0.3100004196166992,3.005000114440918,4.75,0.6399993896484375,1,0.04638218902048985,-1.1363758528909793,32.09999847412109,1.0975534869440218,32.439998626708984,3.100001907341357,31.790000915527344,0.04638218902048985 8944,2008-07-30,32.5,32.630001068115234,32.009998321533196,32.310001373291016,320100.0,0.004947428777278606,1.7555630907472872,0.655165609955029,58.83533036762407,54.62728926890872,-0.48668583517383723,-0.7933035967461421,1.5787023331312326,3.320848711984155,48.078566356293805,0.6200027465820384,-0.19600994988785914,0.6845001220703111,-0.318200967568842,1.6872012117094641,0.183149577250731,1.1858506668898876,-1.2846385257890809,88.13564801344789,16.881387704740064,0.5013505448195774,7,-0.605000495910641,-0.07999897003173118,2.8450002670288086,4.590000152587891,-0.029998779296875,2,0.05599999060997596,-1.561403273948975,32.34000015258789,-1.1363758528909793,32.09999847412109,1.0975534869440218,32.439998626708984,0.05599999060997596 8945,2008-07-31,32.27000045776367,32.650001525878906,32.110000610351555,32.110000610351555,241400.0,-0.007076908991887065,-5.750017881409975,0.8421105467103391,53.46938823174044,55.616189370290286,-0.23955029056528332,-0.5265034692537149,1.7379964034102073,3.5444245538478896,46.9693732794933,0.5400009155273509,-0.05562430867201584,0.4140005111694336,-0.5936627428062451,1.4216637651451123,-0.08983111581840575,0.9178321381572729,-0.9406679503177493,56.81811285421372,-12.012726514278228,0.50383162698784,7,-0.21500015258789062,0.039999961853027344,2.8524999618530273,4.659999847412109,0.8999977111816335,3,0.07344279201318038,1.7555630907472872,32.5,-1.561403273948975,32.34000015258789,-1.1363758528909793,32.09999847412109,0.07344279201318038 8946,2008-08-01,32.200000762939446,32.549999237060554,31.809999465942386,32.22999954223633,221300.0,-0.002169187909242365,1.2089605775580954,-0.18749254941233373,48.80173631051462,55.85342154695428,-0.10888818384263033,-0.3740844237357912,1.733407558583444,3.5791067835793555,45.5632518601662,0.7399997711181676,0.11431848819747614,0.27950077056884126,-0.6339421224811304,1.1929436636188129,-0.17722067595614277,0.7362222170938253,-0.7386013536502247,46.42861197584832,-19.191280872264507,0.4567214465249851,8,-0.14500045776366477,-0.23000049591063743,2.7725000381469798,4.579999923706062,0.7000007629394602,4,0.050000017770328586,-5.750017881409975,32.27000045776367,1.7555630907472872,32.5,-1.561403273948975,32.34000015258789,0.050000017770328586 8947,2008-08-04,32.400001525878906,32.72999954223633,31.85000038146973,32.330001831054695,286700.0,0.006211203670828835,1.4109707154950677,-2.333418107832374,54.58615008659873,56.27257775471689,-0.22605930694214038,-0.4515315867414813,1.4521895981502126,3.352576574706916,43.58564252377913,0.879999160766598,0.20555878088029544,0.3870014190673814,-0.2848098156205552,1.0588126537553144,0.0510958017234131,0.7229070364113497,-0.8197419049307157,64.13065337051268,-0.7063307968095103,0.33590561734396707,8,-0.30500221252441406,-0.6900014877319336,2.107499122619629,3.914999008178711,0.4199981689453125,0,0.03148137638980342,1.2089605775580954,32.200000762939446,-5.750017881409975,32.27000045776367,1.7555630907472872,32.5,0.03148137638980342 8948,2008-08-05,32.700000762939446,32.93000030517578,32.18000030517578,32.5,215600.0,0.009259235275681066,1.272727798167789,2.8571662125342483,60.485662460673936,57.3060980034643,-0.5458344212294222,-0.6867154387722607,1.0985750935288578,3.0235312532862437,41.98099698995431,0.75,0.29315263809949244,0.6235006332397361,-0.05632212480337273,1.303323391282845,0.28358925421818526,0.9634120122612906,-0.9817723514366783,79.464341973729,13.412766914368973,0.3399113790215537,8,-0.5050010681152273,-1.1850004196166921,1.4524984359741282,3.2599983215332102,0.3899993896484446,1,0.01926608726043999,1.4109707154950677,32.400001525878906,1.2089605775580954,32.200000762939446,-5.750017881409975,32.27000045776367,0.01926608726043999 8949,2008-08-06,33.169998168945305,33.169998168945305,32.549999237060554,32.59999847412109,237700.0,0.01437300902263372,1.1754360134383997,2.8499876022812813,62.31578009015528,57.723371753742065,-0.8584106705515779,-1.095530922497467,0.5760945343146346,2.5358674576247893,41.074136089392994,0.6199989318847514,0.38712134874100457,1.0189981460571218,0.20817967257518433,1.8298166195390593,0.6135889093161566,1.4244073827980905,-1.3199977874755753,100.0,33.27453750628288,0.405409236740968,8,-0.6999988555908132,-1.5349988937377859,0.6150026321411204,2.510002136230476,-0.29999923706053266,2,-0.005728026445502188,1.272727798167789,32.700000762939446,1.4109707154950677,32.400001525878906,1.2089605775580954,32.200000762939446,-0.005728026445502188 8950,2008-08-07,32.47999954223633,32.919998168945305,32.47999954223633,32.900001525878906,214100.0,-0.020801889201036317,-1.095221660112045,-0.7368459798423258,57.14286240306293,56.58332220754354,-0.06732241160234764,-0.35605500202801466,1.218372390472652,3.2056047850659795,40.149570974802664,0.6899986267089773,0.3866148770236286,0.2859995841979952,-0.4969875431673145,1.068986711563305,-0.10549397948466321,0.6774931478806501,-0.41879951477050525,49.264758474736844,-17.638228577411674,0.391493563682655,8,0.009999275207519531,-0.8450002670288086,1.2275009155273438,3.200000762939453,-0.2999992370605469,3,-0.0003078301008040407,1.1754360134383997,33.169998168945305,1.272727798167789,32.700000762939446,1.4109707154950677,32.400001525878906,-0.0003078301008040407 8951,2008-08-08,33.59000015258789,33.689998626708984,32.330001831054695,32.330001831054695,178400.0,0.03417489612055391,-1.1587279481442814,-2.999981834860702,64.91229991454948,57.47905576704247,-1.114211494140676,-1.4074782487852744,0.046452654367250545,2.0678600204866697,38.25076042846061,1.3599967956542898,0.48098690198469285,1.313000202178955,0.3232189664352134,2.3027814379227003,0.8181095843070807,1.807890820050826,-1.351392422485354,94.56529513656731,26.1649558743014,0.4948906178718722,8,-0.840001106262207,-1.6950006484985352,-0.02749919891357422,1.7300004959106445,-0.740001678466804,4,-0.01250378034339561,-1.095221660112045,32.47999954223633,1.1754360134383997,33.169998168945305,1.272727798167789,32.700000762939446,-0.01250378034339561 8952,2008-08-11,34.650001525878906,34.919998168945305,33.240001678466804,33.47999954223633,237600.0,0.031557051755754406,-1.0363622071637806,0.9285742398600118,66.61611273449688,58.57392473326848,-1.982987828230847,-2.406570254234751,-1.053466276255243,1.0010057829804708,37.23207773848276,1.6799964904785014,0.5517880188337116,2.2560015678405776,0.8043466068747236,3.707656528806435,1.5301740873576506,2.9818290483235046,-2.3199996948242116,90.1461002347296,24.58760347551376,0.7258274804829287,8,-1.2850027084350586,-2.1400022506713867,-1.4050006866455078,0.3749990463256836,-2.7100009918212926,0,-0.05050504828096425,-1.1587279481442814,33.59000015258789,-1.095221660112045,32.47999954223633,1.1754360134383997,33.169998168945305,-0.05050504828096425 8953,2008-08-12,33.700000762939446,34.52000045776367,33.11999893188477,33.11999893188477,356200.0,-0.02741704822812019,-3.827576227934113,0.49572722026414706,65.8171003717471,59.34967695594882,-0.9161234491049655,-1.393328642636071,-0.15298840845672856,1.927861941574939,35.363671856724075,1.5300025939941335,0.495678145795992,1.2205007553100486,-0.3290935466948781,2.7700950573149754,0.4457036043075817,1.995297906312512,-1.3699989318847514,52.895786447348,-16.047506894861726,0.7747971510024638,8,-0.33500194549559836,-1.0100021362304616,-0.9549999237060476,0.9499998092651438,1.559997558593757,1,-0.026112790747559345,-1.0363622071637806,34.650001525878906,-1.1587279481442814,33.59000015258789,-1.095221660112045,32.47999954223633,-0.026112790747559345 8954,2008-08-13,32.84000015258789,33.450000762939446,32.259998321533196,33.450000762939446,304200.0,-0.025519305367414535,2.9016434449809547,-1.051721869985018,57.16234325519186,59.76000529188787,-0.0031535189683964404,-0.47166341644611265,0.6490539394456647,2.7626755593186374,33.00926940295991,1.44000244140625,0.5234082017535684,0.30600013732910014,-1.211913039272659,1.8239133139308628,-0.45295645097178294,1.0649567256299797,2.0799980163574148,21.804581365633286,-47.672409664874166,0.7589565883008808,8,0.524998664855957,-0.11500072479248047,-0.14999961853027344,1.8100004196166992,3.3400001525878906,2,0.007612667443313015,-3.827576227934113,33.700000762939446,-1.0363622071637806,34.650001525878906,-1.1587279481442814,33.59000015258789,0.007612667443313015 8955,2008-08-14,32.5,32.81999969482422,32.110000610351555,32.68000030517578,280200.0,-0.010353232369309184,2.086958685087852,0.29508217224904665,50.427360180757944,59.94063016635934,0.4167262892438046,-0.09727102733025106,0.9162786725532044,3.0792477188550222,30.50240315341376,0.7299995422363352,0.5297305475506775,-0.05900001525878906,-1.5562105401541046,1.438210509636523,-0.8076052777064433,0.6896052471888687,2.366798171997061,13.878993896479324,-51.569168797155776,0.7486052624476568,8,0.8849992752075195,0.22499942779541016,0.020000457763671875,2.15000057220459,1.970001220703125,3,0.01138458251953156,2.9016434449809547,32.84000015258789,-3.827576227934113,33.700000762939446,-1.0363622071637806,34.650001525878906,0.01138458251953156 8956,2008-08-15,33.31999969482422,33.490001678466804,33.0,33.27000045776367,302900.0,0.025230759840745298,1.5128084744270114,-0.2777730682829653,58.13334147135421,60.33476254244328,-0.25445245949888573,-0.8356775321089458,0.011866403299812589,2.244501875456578,27.88558306149323,0.990001678466804,0.5333325330869911,0.681999683380127,-0.7999141620290331,2.163913528789287,-0.05895723932445662,1.422956606084707,1.436526574707024,43.06050305176072,-22.76617028881374,0.7409569227045806,8,0.19499969482421164,-0.5950002670288086,-0.9299993515014648,1.330000877380371,0.18999862670897727,4,-0.03421366746967647,2.086958685087852,32.5,2.9016434449809547,32.84000015258789,-3.827576227934113,33.700000762939446,-0.03421366746967647 8957,2008-08-18,34.09000015258789,34.200000762939446,33.34999847412109,33.509998321533196,310400.0,0.023109257647540682,1.1249976158233417,11.600213626306696,60.89663926544976,60.38042663186282,-0.8487738324524585,-1.4957052849826624,-0.80793737698081,1.4652007739417598,25.38007749350417,0.8800010681152273,0.6131995583866399,1.3335000991821317,-0.21678408488921974,2.8837842832534797,0.5583580071464596,2.1086421912178075,0.5606650905761654,82.15766255597401,16.717427485489893,0.7751420920356745,8,-0.5750007629394602,-1.3650007247924805,-1.875,0.5600004196166992,-2.0,0,-0.03637435238828157,1.5128084744270114,33.31999969482422,2.086958685087852,32.5,2.9016434449809547,32.84000015258789,-0.03637435238828157 8958,2008-08-19,34.060001373291016,34.31999969482422,33.880001068115234,34.139999389648445,194900.0,-0.0008799876551071062,1.0,-0.13792717897451795,59.87342927380215,60.10905431893469,-0.6767374407896369,-1.4120909712079666,-0.8304067686408843,1.4960087171105485,23.8166229636093,0.4399986267089844,0.7374296454416012,1.223501205444336,-0.42441693855091955,2.8714193494395914,0.3995421334467082,2.0474602774419637,0.4890372845605384,88.23536519268548,24.605713418916366,0.8239590719976275,8,-0.5450019836425852,-1.3350019454956055,-1.845001220703125,0.5899991989135742,-1.479999542236321,1,-0.06224312254126485,1.1249976158233417,34.09000015258789,1.5128084744270114,33.31999969482422,2.086958685087852,32.5,-0.06224312254126485 8959,2008-08-20,33.970001220703125,34.22999954223633,33.77000045776367,34.029998779296875,253000.0,-0.002642400145599133,1.0,0.7499880787753852,60.95361553250678,60.53247133331734,-0.5155371102128257,-1.1959625419537048,-0.8066080479432713,1.573209844785488,22.05084106968605,0.45999908447265625,0.8246200898903666,1.0145009994506822,-0.5977615225182547,2.626763521419619,0.2083697384662102,1.8206322604351541,0.48147591524843136,84.16295841115209,18.85907543764597,0.8061312609844692,8,-0.4550018310546946,-0.935002326965332,-1.782501220703125,0.6799993515014648,-1.520000457763679,2,0.03797459683468851,1.0,34.060001373291016,1.1249976158233417,34.09000015258789,1.5128084744270114,33.31999969482422,0.03797459683468851 8960,2008-08-21,33.56999969482422,34.0,33.549999237060554,33.59000015258789,260300.0,-0.011775140167941012,-13.999682115840304,0.33335452695829093,58.46723674934992,59.816353203850724,0.061844539033430124,-0.6912092006131516,-0.46560339401705164,1.9411908632769936,20.0535485635986,0.450000762939446,0.8550418790089722,0.5254995346069364,-1.0105861111310759,2.0615851803449523,-0.24254328826206972,1.2935423574759426,0.7878183801033387,43.18180504580528,-23.497203465480254,0.7680428228690078,8,-0.055000305175788355,-0.5350008010864258,-1.3949995040893555,1.0550012588500977,-3.029998779296875,3,0.07774800816438399,1.0,33.970001220703125,1.0,34.060001373291016,1.1249976158233417,34.09000015258789,0.07774800816438399 8961,2008-08-22,34.299999237060554,34.40999984741211,33.740001678466804,33.740001678466804,168000.0,0.02174559275759802,-1.3928610354223179,-27.999237078008775,61.02086975993519,59.19465954001054,-0.6222908063847115,-1.3436047421998154,-1.2476559855209786,1.1728716814269475,19.40226255528489,0.8400001525878906,0.8595230452080287,1.1624990463256921,-0.44313455491886344,2.768132647570244,0.3596822457034179,1.9653158469479663,-2.1899986267089986,89.62259737362106,21.686779023809535,0.8028168006222762,8,-0.9849987030029368,-1.265000343322761,-2.1249990463256907,-0.3099985122680735,-3.2299995422363352,4,0.004956326163963576,-13.999682115840304,33.56999969482422,1.0,33.970001220703125,1.0,34.060001373291016,0.004956326163963576 8962,2008-08-25,33.650001525878906,34.22999954223633,33.150001525878906,34.150001525878906,170900.0,-0.018950371009901823,2.272740934259655,-0.8928610354223433,55.29543499256413,58.02558560899021,-0.14422758437273586,-0.6024169664804901,-0.6757459588458019,1.7799020244936798,18.439059457956652,1.1499977111816477,0.9341830063915566,0.4350011825561495,-1.1081946692152655,1.9781970343275646,-0.336596743329558,1.206599108441857,-1.494000930786143,39.68259254437619,-25.688073558382783,0.7715979258857083,8,-0.3900012969970703,-0.4600028991699219,-1.3850016593933105,0.19499874114990234,-2.220001220703125,0,-0.004160570519975759,-1.3928610354223179,34.299999237060554,-13.999682115840304,33.56999969482422,1.0,33.970001220703125,-0.004160570519975759 8963,2008-08-26,33.84000015258789,34.139999389648445,33.490001678466804,33.52000045776367,179800.0,0.0056463185168911245,-2.421065312104852,-0.6399993896484375,53.855017776316515,57.658105000226286,-0.3489775900503318,-0.7107162677628764,-0.9496820771297791,1.553352832493374,17.290114996938378,0.6499977111816406,0.8648605601171298,0.5499998092651381,-0.9595768656715933,2.059576484201866,-0.20478852820322402,1.3047881467335003,-1.6389195724487422,54.76186871974351,-5.971129954641505,0.7547883374683643,8,-0.5799999237060547,-0.6500015258789062,-1.557499885559082,-0.24000072479248047,-3.6700000762939453,1,-0.05171394775736049,2.272740934259655,33.650001525878906,-1.3928610354223179,34.299999237060554,-13.999682115840304,33.56999969482422,-0.05171394775736049 8964,2008-08-27,34.31999969482422,34.59000015258789,33.889999389648445,33.970001220703125,196300.0,0.014184383571866466,-1.7450895328137874,1.0937462747061488,60.84905808911546,58.81607143448823,-0.6671157764248576,-1.1039763594849887,-1.4955874425566336,1.029482859863407,16.252478906758842,0.75,0.7009568633852084,0.9389993667602567,-0.5893696593844027,2.4673683929049197,0.17481485368792704,1.7031838798325865,-2.0747407293396094,81.24995032941533,18.278687361358095,0.7641845130723314,8,-0.5249996185302734,-1.1300010681152344,-2.03749942779541,-0.9099988937377859,-3.9699993133544886,2,-0.050699238905644095,-2.421065312104852,33.84000015258789,2.272740934259655,33.650001525878906,-1.3928610354223179,34.299999237060554,-0.050699238905644095 8965,2008-08-28,34.639999389648445,34.669998168945305,34.150001525878906,34.549999237060554,230200.0,0.009324000514850939,5.933394369422139,0.25714441416893735,56.82704437302293,58.67092731245142,-0.7282126304258725,-1.3041841093785536,-1.8681724733710112,0.6689441767779201,15.225749106265171,0.5199966430663991,0.6140024409074982,1.1404991149902415,-0.39267747104069173,2.6736757010211782,0.3739108219747749,1.907087408005708,-2.3009507766797057,98.02639174015924,37.43838164169892,0.7665882930154677,8,-0.7299995422363352,-1.4500007629394602,-2.357499122619636,-1.2299985885620117,-6.609998703002933,3,-0.06322167047622529,-1.7450895328137874,34.31999969482422,-2.421065312104852,33.84000015258789,2.272740934259655,33.650001525878906,-0.06322167047622529 8966,2008-08-29,33.810001373291016,34.740001678466804,33.759998321533196,34.5,190400.0,-0.023960682187698312,-1.481006301455845,-7.666638409697792,44.36996859776039,56.834630571597046,0.19959078737070257,-0.36615755306742415,-1.1043900560021314,1.4608294711617376,13.641537380985355,0.980003356933608,0.6397579273222931,0.2300010681152358,-1.1800083728242186,1.6400105090546901,-0.4750036523544878,0.9350057885849594,-1.3310957869636795,41.50942038199732,-14.706023329219455,0.7050047204697272,8,0.13500022888183594,-0.46500205993652344,-1.595001220703125,-0.40000057220458274,-7.0800018310546875,4,-0.0967169572594837,5.933394369422139,34.639999389648445,-1.7450895328137874,34.31999969482422,-2.421065312104852,33.84000015258789,-0.0967169572594837 8967,2008-09-02,33.419998168945305,34.36999893188477,33.31999969482422,34.15999984741211,263800.0,-0.011535143108683865,-1.234044193738221,1.0724683351854105,47.970995022647706,55.51213787702434,0.5415044932344202,0.10980928636558929,-0.7774728426312691,1.805434749207528,12.118649832478276,1.049999237060554,0.7527728152283402,-0.2110019683837976,-1.5107821415928768,1.0887782048252816,-0.8608920549883408,0.4388881182207456,-0.7602048952468152,7.042136227484051,-47.544576965436,0.6498900866045404,9,0.5250034332275462,-0.05499935150145774,-1.2674980163574148,-0.009997367858872508,-6.989997863769524,1,-0.07031713353906655,-1.481006301455845,33.810001373291016,5.933394369422139,34.639999389648445,-1.7450895328137874,34.31999969482422,-0.07031713353906655 8968,2008-09-03,33.330001831054695,33.810001373291016,33.06999969482422,33.43000030517578,461100.0,-0.0026928887738311147,-1.3870916138559035,0.1351327666286807,53.9967553258023,54.739153409612726,0.5778251783664814,0.26290288560468866,-0.7500076626571897,1.852721384666566,10.951824422705956,0.7400016784667969,0.7378787256618509,-0.33249835968016583,-1.5661306043475918,0.9011338849872601,-0.9493144820138752,0.2843177626535436,-0.5037918849747385,15.56897170046246,-41.381381349387084,0.6168161223337115,9,0.5749988555908132,0.03499698638915305,-1.03750133514405,-0.1900014877319407,-9.210000991821296,2,-0.05700574321927032,-1.234044193738221,33.419998168945305,-1.481006301455845,33.810001373291016,5.933394369422139,34.639999389648445,-0.05700574321927032 8969,2008-09-04,32.97999954223633,33.31999969482422,32.59999847412109,33.299999237060554,235000.0,-0.01050111819952726,3.0000000000000395,3.2000457770659887,53.90879387759284,54.23265975719527,0.8634259199990311,0.6302546021375264,-0.4485500195015035,2.149401847525965,10.355592372341302,0.730003356933608,0.6211278385945107,-0.6730007171630845,-1.9253857568686215,0.5793843225424524,-1.2991932370158565,-0.046808197310312494,1.7600021362304759,17.75703266908998,-42.7974609440916,0.62619251985277,9,0.6900005340576172,0.38499927520751953,-0.7074995040893555,0.15000057220458984,-9.170000076293942,3,-0.08520313841556348,-1.3870916138559035,33.330001831054695,-1.234044193738221,33.419998168945305,-1.481006301455845,33.810001373291016,-0.08520313841556348 8970,2008-09-05,32.470001220703125,32.990001678466804,32.009998321533196,32.919998168945305,178700.0,-0.015463866846937568,2.3220229397540186,1.406241804353474,42.71012590476469,52.19813266217632,1.3421184100031596,1.2010435982144827,0.010812160260044834,2.595865220805095,9.854100955567349,0.980003356933608,0.4971978216115076,-1.1824991226196317,-2.436862069444267,0.07186382420500337,-1.8096805960319458,-0.5553176492073177,2.2272003936767675,16.849902327102377,-44.020660388237,0.627181473412316,9,0.904998779296875,0.8949975967407227,-0.3125009536743093,0.659998893737793,-4.970001220703125,4,-0.06529106127294093,3.0000000000000395,32.97999954223633,-1.3870916138559035,33.330001831054695,-1.234044193738221,33.419998168945305,-0.06529106127294093 8971,2008-09-08,33.169998168945305,33.189998626708984,32.56999969482422,32.709999084472656,344600.0,0.021558266767044643,1.4799957275390625,-1.0222271201383477,42.013858764579126,50.722401970177984,0.5196174367769473,0.49325738321638113,-0.7033942853499298,1.8226656959913043,10.527778141154785,0.7199974060058594,0.37958192189460505,-0.4615020751953196,-1.734199782087849,0.8111956316972098,-1.0978509286415843,0.17484677825094508,1.4197153137207223,49.15252319529276,-8.65253605458004,0.636348853446263,9,0.2050018310546946,0.19500064849854226,-0.9874978065490652,-0.039998054504387426,-6.989997863769524,0,-0.1549592332239561,2.3220229397540186,32.470001220703125,3.0000000000000395,32.97999954223633,-1.3870916138559035,33.330001831054695,-0.1549592332239561 8972,2008-09-09,32.900001525878906,33.75,32.900001525878906,33.09999847412109,375800.0,-0.008139784684075724,-7.500114442664225,-0.43477683976580156,40.33331616716292,49.21999068027203,0.7510158570576522,0.6592250320893314,-0.423635309544224,2.0161885273119893,9.936664664707894,0.8499984741210938,0.30005831371232006,-0.6439987182617202,-1.8612845616363245,0.5732871251128842,-1.2526416399490188,-0.03535579657442156,1.5865233503418068,49.444538634340894,-4.3249347684942805,0.6086429216873013,9,0.47499847412109375,0.4849977493286133,-0.8875012397766113,0.22999858856201172,-9.480001449584961,1,-0.18753804551617725,1.4799957275390625,33.169998168945305,2.3220229397540186,32.470001220703125,3.0000000000000395,32.97999954223633,-0.18753804551617725 8973,2008-09-10,32.81999969482422,33.36999893188477,32.720001220703125,33.240001678466804,262300.0,-0.0024316664846278924,-1.0967704225092367,2.100041962310326,40.40063939270432,46.94794415844858,0.749983642335927,0.7061223427934351,-0.3262176904880647,2.014802525738304,9.560041259130529,0.6499977111816477,0.12231338322960994,-0.6800004959106474,-1.9365285826666465,0.5765275908453518,-1.3082645392886434,-0.051736452532651356,1.5674641192089922,46.55175815719629,-3.233802709506051,0.6282640433779979,9,0.5550003051757812,0.644998550415032,-0.9175000190734863,0.3100004196166992,-7.719999313354489,2,-0.19469833787524848,-7.500114442664225,32.900001525878906,1.4799957275390625,33.169998168945305,2.3220229397540186,32.470001220703125,-0.19469833787524848 8974,2008-09-11,33.09000015258789,33.09999847412109,32.11999893188477,32.700000762939446,189200.0,0.008226705066248119,3.7805318297699095,-0.9285655897766608,45.90443319417692,45.73432069413235,0.32090602968329307,0.48044419507352387,-0.5852995323549024,1.6707045380247223,10.488259365828634,0.9799995422363139,0.049472110950333104,-0.42250003814697124,-1.6561487501313366,0.8111486738373941,-1.0393243941391574,0.19432431784521498,1.2023650417453169,62.06901087626158,10.975209311353474,0.6168243559921835,9,0.2849998474121094,0.3749980926513601,-1.2350001335144043,0.039999961853027344,-8.420000076293945,3,-0.2710788537924189,-1.0967704225092367,32.81999969482422,-7.500114442664225,32.900001525878906,1.4799957275390625,33.169998168945305,-0.2710788537924189 8975,2008-09-12,32.86999893188477,33.290000915527344,32.790000915527344,32.84999847412109,205300.0,-0.006648571160127736,-6.143082917790675,0.05128330529366984,36.63548829634615,44.87493399397521,0.2943867620218086,0.7690138050972095,-0.32737450767269394,1.828148731703429,11.197054224865536,0.5,-0.031374987469021676,-0.6610012054443288,-1.840633593112024,0.5186311822233662,-1.2508173992781764,-0.0711850116104813,1.3310715875364352,46.01223978750064,-0.19933892850522028,0.5898161938338481,9,0.31999969482421164,0.594999313354478,-0.8174996376037669,0.2200021743774343,-5.829998016357429,4,-0.27563126742769517,3.7805318297699095,33.09000015258789,-1.0967704225092367,32.81999969482422,-7.500114442664225,32.900001525878906,-0.27563126742769517 8976,2008-09-15,32.18000030517578,32.93000030517578,31.95000076293945,31.95000076293945,212800.0,-0.020991744725603723,-7.521752110526695,11.499713904245297,36.3636041937671,43.58522390187737,0.8145086122986385,1.4432222662101353,0.4110428173821816,2.4434384132600755,11.83824849298876,0.9799995422363317,-0.24969992038384703,-1.2939998626709013,-2.617907884359589,0.029908159017786318,-1.9559538735152486,-0.6320458518265539,1.9334273263299053,12.77775776238258,-32.844461183256485,0.6619540108443446,9,0.7000007629394531,1.2549991607665945,-0.11750125885009766,0.9100008010864258,-6.530000686645508,0,-0.14543195341185433,-6.143082917790675,32.86999893188477,3.7805318297699095,33.09000015258789,-1.0967704225092367,32.81999969482422,-0.14543195341185433 8977,2008-09-16,32.84999847412109,32.860000610351555,31.270000457763672,32.169998168945305,340200.0,0.02082032823466262,3.5428278710858536,2.9565289502926912,41.56726452007846,42.20416936790806,0.0616345996167027,0.7120713913268943,-0.1901472560128994,1.6978770586822591,11.98608510442513,1.5900001525878835,-0.4453662090889381,-0.5620016098022518,-1.8805750863032387,0.7565718666987351,-1.2212883480527452,0.09728512844824166,1.1336235452706234,75.23805544757272,29.500783600893683,0.6592867382504949,9,-0.3399982452392507,0.24500083923340554,-0.5274991989135671,0.2400026321411204,-8.369998931884759,1,-0.20304409372194843,-7.521752110526695,32.18000030517578,-6.143082917790675,32.86999893188477,3.7805318297699095,33.09000015258789,-0.20304409372194843 8978,2008-09-17,31.940000534057614,32.900001525878906,31.78000068664551,32.419998168945305,477400.0,-0.02770161285640127,-1.8000114441300614,-0.7058785580450755,31.111086890771347,39.67109081381678,0.8423027591224219,1.5337361764190582,0.7511337929038753,2.5296061737137983,12.00732445564936,1.1200008392333949,-0.49829539477994444,-1.3659995079040534,-2.8009524972159348,0.06895348140782431,-2.083476002559994,-0.6485230132481128,1.8265317604038565,33.16831309215118,-7.743197679000708,0.7174764946559395,9,0.5699996948242223,1.0650005340576207,0.99749851226807,1.1500005722045934,-7.14999961853027,2,-0.2667501664152696,3.5428278710858536,32.84999847412109,-7.521752110526695,32.18000030517578,-6.143082917790675,32.86999893188477,-0.2667501664152696 8979,2008-09-18,35.2599983215332,35.79999923706055,32.240001678466804,32.450000762939446,652600.0,0.10394482567198082,-1.20433576938885,-5.8541904258574755,53.333331966056505,40.85144704284921,-2.369437134859652,-1.7757043428773187,-2.506416711700467,-0.8562169477623698,11.645459940087537,3.8599987030029332,-0.4803596428261585,1.8894984245300321,0.2304127554445614,3.548584093615503,1.0599555899872968,2.7190412590727675,-3.9899978637695312,88.07944677611678,52.145682775684506,0.8295428345427349,9,-1.7249984741210938,-1.7249984741210938,-2.232499599456787,-2.189997673034668,-10.939998626708984,3,-0.2881451623285751,-1.8000114441300614,31.940000534057614,3.5428278710858536,32.84999847412109,-7.521752110526695,32.18000030517578,-0.2881451623285751 8980,2008-09-19,36.18000030517578,39.22999954223633,35.31999969482422,35.900001525878906,897500.0,0.026091946325497606,-4.430546136565931,0.09964378027324634,62.6198136931096,43.1409975904637,-3.0260540533644686,-2.624716534606179,-3.3500591232979247,-1.8352870241551926,12.26439500951746,3.970001220703125,-0.47706470925198374,2.6790003776550293,0.5971200440005333,4.760880711309525,1.6380602108277813,3.7199405444822773,-4.819399871826171,61.683422263074206,25.36211496027503,1.040940166827247,9,-0.9300003051757812,-0.9300003051757812,-3.1350011825561523,-3.109999656677246,-12.770000457763672,4,-0.31813156804300124,-1.20433576938885,35.2599983215332,-1.8000114441300614,31.940000534057614,3.5428278710858536,32.84999847412109,-0.31813156804300124 8981,2008-09-22,34.470001220703125,36.560001373291016,34.360000610351555,36.27999877929688,366500.0,-0.047263655888583056,-1.1674897397735904,-6.464305177111742,54.9019806885626,44.759738092841445,-1.2429682361449963,-0.950037208897534,-1.5919901749065488,-0.19905069649959728,12.207425761030146,2.2000007629394602,-0.48352961282010654,0.9605011940002441,-1.1364485086415073,3.0574508966419955,-0.08797365732063156,2.00897604532112,-2.7946248229980455,40.20101923355247,0.16881945460179537,1.0484748513208757,9,0.779998779296875,0.779998779296875,-1.4150018692016602,-1.4000005722045898,-8.30000114440918,0,-0.2155497546287648,-4.430546136565931,36.18000030517578,-1.20433576938885,35.2599983215332,-1.8000114441300614,31.940000534057614,-0.2155497546287648 8982,2008-09-23,33.509998321533196,34.540000915527344,33.40999984741211,34.189998626708984,272400.0,-0.027850387733474702,-1.5681922613422574,0.37569128308885763,50.77718730831789,45.91268786124295,-0.20935346815410583,-0.0011181126656012452,-0.6063320773706451,0.683732252484667,12.689636647855068,1.1300010681152344,-0.3858496410623289,0.007498455047603159,-2.088410858747899,2.1034077688431054,-1.040456201850148,1.0554531119453543,-1.5324369980468653,23.22144833068553,-19.082922604105537,1.0479546568977511,9,1.740001678466804,1.740001678466804,-0.3899989128112722,-0.43999767303466086,-7.79999923706054,1,-0.23455682174571058,-1.1674897397735904,34.470001220703125,-4.430546136565931,36.18000030517578,-1.20433576938885,35.2599983215332,-0.23455682174571058 8983,2008-09-24,32.09000015258789,33.470001220703125,31.979999542236328,33.470001220703125,430500.0,-0.04237535780575763,1.1594210510312113,2.029412424687791,46.48221309307657,45.97688562778736,1.2250294962633674,1.3502819074228256,0.833665928170106,2.032638102447784,12.865501610333835,1.529998779296868,-0.366338270598213,-1.3249997138977037,-3.505974594614166,0.8559751668187587,-2.415487154255935,-0.23451227353947246,7.1399993896484375,1.517249797952586,-42.07905306446638,1.0904874403582316,9,3.1599998474121094,3.1599998474121094,1.0299992561340332,0.9800004959106445,-6.1100006103515625,2,-0.23714554609429805,-1.5681922613422574,33.509998321533196,-1.1674897397735904,34.470001220703125,-4.430546136565931,36.18000030517578,-0.23714554609429805 8984,2008-09-25,32.580001831054695,32.900001525878906,31.86000061035156,32.0,257200.0,0.015269606610683883,-1.4186050637852299,-0.42029085662002014,50.435473743059646,47.51021734408886,0.7320607012972005,0.7623249783163217,0.3775073956041979,1.4783021853391318,12.527852186475691,1.0400009155273473,-0.29891807000956305,-0.7479981422424231,-2.9157479673684605,1.4197516828836108,-1.8318730548054418,0.3358767703205956,6.50499771118163,9.769353121452976,-35.67307498212821,1.0838749125630174,9,2.6699981689453054,2.6699981689453054,0.5399975776672292,0.48999881744384055,-7.330001831054695,3,-0.23910375929144534,1.1594210510312113,32.09000015258789,-1.5681922613422574,33.509998321533196,-1.1674897397735904,34.470001220703125,-0.23910375929144534 8985,2008-09-26,32.450000762939446,32.59999847412109,31.70000076293945,32.220001220703125,236700.0,-0.003990210583454723,2.3962500449851425,0.3965496829864868,47.014935523379094,48.69369860293463,0.8897907434312557,0.7587457936332171,0.5324792779310812,1.5468710685105265,12.050021432851546,0.8999977111816371,-0.2255000849773694,-0.7684992790222225,-2.8776596078944223,1.3406610498499774,-1.8230794434583188,0.2860808854138739,6.345998822021485,15.432096827365264,-28.320719754982257,1.0545801644360997,9,2.799999237060554,2.799999237060554,0.8249983787536692,0.5649995803833079,-6.64000129699706,4,-0.250539318242493,-1.4186050637852299,32.580001831054695,1.1594210510312113,32.09000015258789,-1.5681922613422574,33.509998321533196,-0.250539318242493 8986,2008-09-29,30.540000915527344,32.220001220703125,30.26000022888184,31.8799991607666,286200.0,-0.05885977819740085,-1.063159352987063,-5.8260909226611854,41.38685956596545,48.673653608033185,2.841506931415971,2.5415089954125705,2.454152285412789,3.4059028303475145,12.32196076957354,2.1900005340576065,-0.26117871445872964,-2.5149991035461454,-4.917650522154808,-0.11234768493747893,-3.7163248128504804,-1.313673394241814,7.8302387401123,6.54207106833335,-34.983384433375925,1.2013257093043328,9,4.204998970031738,4.204998970031738,2.7349982261657715,2.47499942779541,-4.200000762939453,0,-0.2334643370783317,2.3962500449851425,32.450000762939446,-1.4186050637852299,32.580001831054695,1.1594210510312113,32.09000015258789,-0.2334643370783317 8987,2008-09-30,31.06999969482422,31.71999931335449,30.399999618530273,30.85000038146973,383100.0,0.017354248965572472,-1.3571405459440709,-0.16417880705150295,43.81625341671571,50.08533877758256,2.2713154211029902,1.9251296846718446,1.9428707467592332,2.8201555706563823,13.182690043147009,1.3199996948242152,-0.21282576928614105,-1.8675004005432143,-4.420161086070202,0.6851602849837732,-3.143830743306708,-0.5911700577797205,6.6514208066748,25.233620425855474,-15.009306665131842,1.2763303427634947,9,3.6750001907348633,3.6750001907348633,2.1050000190734863,1.9450006484985352,-5.430000305175778,1,-0.157708389657517,-1.063159352987063,30.540000915527344,2.3962500449851425,32.450000762939446,-1.4186050637852299,32.580001831054695,-0.157708389657517 8988,2008-10-01,31.43000030517578,31.479999542236328,30.70000076293945,30.79999923706055,222100.0,0.011586759378421574,1.1369842970240214,2.863650156489804,44.1713479759867,49.067340556463684,2.0465835120877713,1.4919820325822073,1.5823004703170653,2.41232071925684,13.920468743669016,0.7799987792968786,-0.09860734423213557,-1.4124997138977022,-4.0438636367295615,1.2188642089341535,-2.7281816753136283,-0.0968177524817726,5.694506574513866,44.31816293517684,6.553696883162154,1.3156819614159283,10,3.314999580383301,3.314999580383301,1.794999122619629,1.5850000381469727,-5.950000762939453,2,-0.18199176472044687,-1.3571405459440709,31.06999969482422,-1.063159352987063,30.540000915527344,2.3962500449851425,32.450000762939446,-0.18199176472044687 8989,2008-10-02,30.170000076293945,31.479999542236328,30.0,31.3700008392334,224400.0,-0.04008909375270808,1.0845090854385833,-1.904759886406996,41.16492340208651,46.68346385746112,2.8034506441535285,2.6674307928415857,2.8551249320051753,3.6075729746660983,14.293828540365134,1.4799995422363281,-0.09354748913710154,-2.5319999694824205,-5.420011721305237,0.35601178234039565,-3.9760058453938285,-1.0879940935710124,6.4053462713310765,6.538468310117482,-28.935893224807778,1.444005875911408,10,3.1100006103515625,4.444999694824219,3.054999351501465,2.8450002670288086,-4.069999694824215,3,-0.13887969915352794,1.1369842970240214,31.43000030517578,-1.3571405459440709,31.06999969482422,-1.063159352987063,30.540000915527344,-0.13887969915352794 8990,2008-10-03,30.35000038146973,31.59000015258789,30.25,30.5,293100.0,0.005966201681160133,-6.6571353834584,0.12499960263595117,43.8050098059941,45.45046709273129,1.9103947185553913,2.4458625248702894,2.6838572779925975,3.3662478520358796,14.036702831380001,1.4200000762939453,0.07156843915135624,-2.2459996223449643,-5.319528888490847,0.8275296438009185,-3.7827642554179057,-0.7092349892720229,5.567811331392786,15.765774280019407,-21.64681686311691,1.5367646330729408,10,1.9200000762939418,4.264999389648434,3.1424989700317347,2.664999961853024,-5.309999465942386,4,-0.16803954917191855,1.0845090854385833,30.170000076293945,1.1369842970240214,31.43000030517578,-1.3571405459440709,31.06999969482422,-0.16803954917191855 8991,2008-10-06,28.03000068664551,30.309999465942386,26.790000915527344,29.82999992370605,488400.0,-0.07644150463473143,1.550725138455623,12.000025431380017,35.3227839065776,43.7333111592046,3.599319004093715,4.596718620754377,4.964856498251859,5.619910732599575,14.623888895969703,3.5599994659423864,-0.27055525784584233,-4.308999443054194,-7.981634016611668,-0.6363648694967203,-6.145316729832931,-2.4726821562754573,7.2960298549307545,25.152133348860456,-7.166973738390215,1.8363172867787367,10,2.100000381469723,4.979999542236325,5.5199985504150355,4.9849996566772425,-2.7399997711181676,0,-0.07920089783518314,-6.6571353834584,30.35000038146973,1.0845090854385833,30.170000076293945,1.1369842970240214,31.43000030517578,-0.07920089783518314 8992,2008-10-07,26.729999542236328,28.729999542236328,26.729999542236328,28.40999984741211,407200.0,-0.046378919463549995,-1.3809519484471007,0.9333338984739122,34.50327193623538,42.40231769733335,4.287291779285198,5.703183324700319,6.220907834010873,6.849653292536843,15.985204138484043,2.0,-0.8747131330712961,-5.300500488281251,-9.73272414728887,-0.8682768292736327,-7.516612317785061,-3.084388658777442,7.57170744421407,0.0,-30.881056624779077,2.21611182950381,10,3.085000991821289,6.25,6.915000915527344,6.15000057220459,-2.8899993896484375,1,-0.014590325339594368,1.550725138455623,28.03000068664551,-6.6571353834584,30.35000038146973,1.0845090854385833,30.170000076293945,-0.014590325339594368 8993,2008-10-08,26.43000030517578,27.60000038146973,25.51000022888184,26.0,519800.0,-0.011223316206441236,-1.9645395443465519,-0.2559525161102811,17.98406458482198,38.79660556864028,4.1348065352502985,5.797136425975225,6.464827940054683,7.076137779007084,17.37597546407333,2.0900001525878906,-1.334545278630685,-5.280999755859376,-10.34921991516363,-0.21277959655512646,-7.8151098355115,-2.7468896762072497,6.8116676390846465,15.131580392079307,-8.162549074257903,2.5341100796521254,10,2.6249990463256836,5.939999580383301,7.224999904632568,6.294999122619629,0.2899990081787074,2,-0.029890310495858552,-1.3809519484471007,26.729999542236328,1.550725138455623,28.03000068664551,-6.6571353834584,30.35000038146973,-0.029890310495858552 8994,2008-10-09,24.1200008392334,26.96999931335449,24.1200008392334,26.68000030517578,431700.0,-0.08740065982859702,-1.226561772404084,-5.953482904845549,10.276687390756294,34.71457799834886,5.720081130107239,7.8006114029638525,8.685591586707652,9.295729237842309,18.364760564617583,2.84999847412109,-1.7762441978480084,-7.142499256134034,-13.18987620066494,-1.0951223116031272,-10.166187728399485,-4.118810783868579,7.884600270566452,0.0,-17.676481479638156,3.023688472265454,10,4.050000190734863,7.554999351501465,9.51499891281128,8.574999809265137,0.889999389648441,3,0.05638468721737211,-1.9645395443465519,26.43000030517578,-1.3809519484471007,26.729999542236328,1.550725138455623,28.03000068664551,0.05638468721737211 8995,2008-10-10,23.809999465942386,24.88999938964844,22.0,23.25,696400.0,-0.01285246113203975,1.1250000876539086,-0.21874983701851683,11.320760984795115,31.37390037821882,5.225085355415281,7.796804822860064,8.908329755477627,9.514677867607976,19.865622085384505,2.889999389648441,-2.0998329658016566,-6.999500656127925,-13.84459388412618,-0.15440742812966946,-10.422047270127056,-3.576954042128797,6.775373595155504,21.78098173604546,6.6664525061514865,3.422546613999128,10,3.0500001907348597,6.805000305175778,9.70749998092651,8.840001106262203,1.7000007629394531,4,0.09617811704712298,-1.226561772404084,24.1200008392334,-1.9645395443465519,26.43000030517578,-1.3809519484471007,26.729999542236328,0.09617811704712298 8996,2008-10-13,27.5,27.5,24.5,24.5,206200.0,0.15497692636809002,1.0,5.357147966117248,31.79891718988783,30.038640797460168,1.1829070400014743,3.9402310302736865,5.174401611894055,5.753359032427134,20.02007277181385,3.6900005340576136,-2.4742916006924567,-3.075500106811525,-10.042219206830595,3.891218993207545,-6.558859656821056,0.40785944319801004,1.3682984488783134,81.72363111591523,64.84065820116263,3.483359550009535,10,-0.7049999237060547,3.114999771118164,5.869999408721924,5.0099992752075195,-1.8099994659423864,0,-0.089454512162642,1.1250000876539086,23.809999465942386,-1.226561772404084,24.1200008392334,-1.9645395443465519,26.43000030517578,-0.089454512162642 8997,2008-10-14,26.18000030517578,28.93000030517578,24.809999465942386,28.01000022888184,657300.0,-0.047999988902698854,1.2452320183022292,-0.609999974568686,31.99269186923381,28.68545678559873,1.940364179952443,4.990790459779859,6.4277818844464605,6.989968157012129,19.33854308358783,4.120000839233395,-2.862937375614731,-4.061999893188478,-11.206592448958176,3.0825926625812237,-7.634296171073331,-0.48970361530362894,-4.180000305175781,60.317462064956636,39.77688518922267,3.5722962778848504,10,0.6149997711181641,4.434999465942383,7.189999103546143,6.329998970031738,-2.190000534057617,1,-0.03399539263842122,1.0,27.5,1.1250000876539086,23.809999465942386,-1.226561772404084,24.1200008392334,-0.03399539263842122 8998,2008-10-15,23.420000076293945,26.1200008392334,23.420000076293945,26.1200008392334,371200.0,-0.10542399529064117,1.0,1.475410314483236,25.48179692232793,26.94288717673667,3.849470280468715,7.462365501748778,9.078046347352313,9.662455719134556,18.841022473634645,2.760000228881836,-3.1147514065720223,-6.396000099182128,-14.107804767191965,1.3158045688277085,-10.251902433187048,-2.540097765177208,-1.2814000701904291,20.490620689199616,-1.3540969645502443,3.8559023340049188,10,3.375,7.194999694824219,9.959999561309814,9.089999198913574,-1.4300003051757812,2,0.017933393463951175,1.2452320183022292,26.18000030517578,1.0,27.5,1.1250000876539086,23.809999465942386,0.017933393463951175 8999,2008-10-16,25.10000038146973,25.10000038146973,22.649999618530273,23.489999771118164,507800.0,0.0717335738558047,2.043478054836836,-0.5962963538568711,31.833910393465374,25.61276501978903,1.5362078853037318,5.25141951517838,7.290417773458191,7.902226669721184,19.93802480378921,2.4500007629394567,-3.442606114745651,-4.20799989700317,-11.74644778575107,3.330447991744734,-7.977223841377121,-0.43877595262921787,-2.825572369384769,44.733048267753254,21.16519178956994,3.7692239443739513,10,1.0549993515014613,5.514999389648434,8.319998741149899,7.409998893737789,-0.5900001525878906,3,0.06454178913402475,1.0,23.420000076293945,1.2452320183022292,26.18000030517578,1.0,27.5,0.06454178913402475 9000,2008-10-17,24.670000076293945,26.25,23.53000068664551,24.31999969482422,350200.0,-0.01713148600161918,-1.8186544780728913,0.21739145887236597,34.34666602105041,25.50430747695268,1.2021926048207163,5.032948531530106,7.627818228337951,8.255549180628194,18.88070774972337,2.7199993133544886,-3.860059585199579,-4.062500190734863,-11.135005738855867,3.010005357386138,-7.598752964795366,-0.5262474166743623,-2.2624606183471663,32.16560886783381,6.177905708530609,3.5362527740605008,10,0.7950000762939453,5.944999694824219,8.749999046325684,7.839999198913574,0.31999969482421875,4,0.013781927504516345,2.043478054836836,25.10000038146973,1.0,23.420000076293945,1.2452320183022292,26.18000030517578,0.013781927504516345 9001,2008-10-20,27.040000915527344,27.040000915527344,24.770000457763672,24.920000076293945,197300.0,0.09606813262683356,1.141509018066723,6.05713865319535,40.21370081885361,26.13879957502137,-1.478486603522935,2.190055473160328,5.155063835212147,5.808940125883261,18.421304586468484,2.3700008392333984,-4.1040575952593485,-1.320999336242675,-7.886971931751717,5.2449732592663665,-4.603985633997194,1.961986961511844,-4.502012240635985,69.90447160829866,42.01116596473603,3.28298629775452,10,-1.5750007629394531,3.5749988555908203,6.287497520446777,5.469998359680176,-2.7600002288818324,0,-0.056582863714583764,-1.8186544780728913,24.670000076293945,2.043478054836836,25.10000038146973,1.0,23.420000076293945,-0.056582863714583764 9002,2008-10-21,25.649999618530273,26.63999938964844,25.239999771118164,26.63999938964844,271200.0,-0.051405371669158595,1.828282711518256,-0.46698083925106176,36.63274874551273,28.2108755928759,-0.2880898291048055,3.1210299628820692,6.38986884547613,7.11890150890428,18.655078648401314,1.8000011444091797,-4.488208981258641,-2.318000698089598,-8.516987812705487,3.8809864165262873,-5.417494255397543,0.7814928592183463,-2.984170711033226,68.33710965079021,40.76492124925184,3.099493557307943,10,-0.1849994659423828,4.965000152587891,7.507500648498535,6.859999656677246,-1.0100002288818324,1,0.0015594899072997048,1.141509018066723,27.040000915527344,-1.8186544780728913,24.670000076293945,2.043478054836836,25.10000038146973,0.0015594899072997048 9003,2008-10-22,24.479999542236328,25.559999465942386,23.790000915527344,25.3799991607666,263300.0,-0.04561403874051928,1.809520998239477,0.9090907339440671,36.785881689660705,31.156341626087496,0.6439297557956145,3.891178693924811,7.418503370332861,8.20236335328849,20.039776557766746,1.8599987030029297,-4.575849384943226,-3.107500743865966,-9.173974742976988,2.9589732552450556,-6.140737743421475,-0.07426374431045701,-1.6888872067857044,41.68563514907945,10.979718327716455,3.03323699955551,10,0.9850006103515625,6.135000228881836,8.322500228881836,8.029999732971191,1.3299999237060582,2,-0.02001633089382815,1.828282711518256,25.649999618530273,1.141509018066723,27.040000915527344,-1.8186544780728913,24.670000076293945,-0.02001633089382815 9004,2008-10-23,24.790000915527344,25.6200008392334,23.03000068664551,24.770000457763672,497100.0,0.012663455028099957,2.0833329548912087,-0.022222740267749477,37.16528615813853,34.02795553423677,0.49054903621781065,3.128021933233441,6.995548669033806,7.80802517795275,21.665209103930778,2.590000152587887,-4.550625908070142,-2.4079993247985847,-8.114445034931478,3.2984463853343087,-5.26122217986503,0.4452235302678602,-1.876110820682218,43.890277516831944,10.82796762886342,2.8532228550664467,10,0.9999990463256836,5.82499885559082,7.967499732971191,7.719998359680176,-0.4300003051757848,3,-0.1129488116579852,1.809520998239477,24.479999542236328,1.828282711518256,25.649999618530273,1.141509018066723,27.040000915527344,-0.1129488116579852 9005,2008-10-24,24.31999969482422,25.0,22.07999992370605,22.790000915527344,478500.0,-0.018959306306791546,1.0207617252467038,76.49818806027083,40.636043253375234,35.00985843017981,1.1627804638897352,3.117553035254133,7.355767151637405,8.185310226135186,23.590497949131066,2.920000076293949,-4.29539012607194,-2.4715004920959487,-7.744495533062896,2.8014945488709984,-5.107998012579422,0.16499702838752484,4.6100006103515625,45.161276677399385,10.639919917021459,2.6364975204834744,10,1.1850004196166992,6.295000076293945,9.21500015258789,8.809999465942383,0.9799995422363317,4,0.007812522057640381,2.0833329548912087,24.790000915527344,1.809520998239477,24.479999542236328,1.828282711518256,25.649999618530273,0.007812522057640381 9006,2008-10-27,23.40999984741211,24.20000076293945,23.1299991607666,23.95000076293945,352500.0,-0.03741775735325259,1.057693577375938,-0.3529420564475892,41.452114563456945,36.0609053962046,1.5998420290903113,3.653310050075593,8.11671141551361,8.986621052945736,24.968391388488538,1.1900005340576172,-3.6755415897481853,-3.025000286102294,-8.193990931886113,2.143990359681524,-5.609495608994205,-0.44050496321038324,5.383000450134276,29.166668409492775,-9.319826482301377,2.5844953228919096,10,1.1500005722045898,5.870000839233398,11.84000015258789,11.470000267028809,2.54000091552734,0,0.06749252174304132,1.0207617252467038,24.31999969482422,2.0833329548912087,24.790000915527344,1.809520998239477,24.479999542236328,0.06749252174304132 9007,2008-10-28,26.170000076293945,26.170000076293945,23.31999969482422,23.940000534057614,343300.0,0.1178983445908457,1.5560546784791158,-4.129621780471642,49.405849752755216,38.7191334884743,-1.2982508569103928,0.5348120930947431,5.211830629652866,6.146449689795233,26.02811842096702,2.8500003814697266,-3.019508074911723,-0.020000076293946734,-4.705907497057833,4.6659073444699395,-2.3629537866758916,2.322953634087998,2.488740213775632,100.0,56.14024264266732,2.3429537103819436,10,-1.609999656677246,2.1000003814697266,9.079999923706055,8.710000038146973,-2.4699993133544957,1,-0.07222007581728995,1.057693577375938,23.40999984741211,1.0207617252467038,24.31999969482422,2.0833329548912087,24.790000915527344,-0.07222007581728995 9008,2008-10-29,25.709999084472656,26.65999984741211,25.1299991607666,26.09000015258789,376000.0,-0.017577416525802025,1.0131581919344275,-0.1704041013991215,53.96904040215997,41.178592378329256,-0.5355739568693139,0.5737283143380552,5.5195857878259424,6.5221521111743215,27.05550280471488,1.5300006866455078,-2.9249390428836044,-0.19400100708007884,-4.179133598650541,3.7911315844903832,-2.18656730286531,1.7985652887051522,2.8171663982696487,79.25762491780287,28.616834517598186,1.9925662957852304,10,-1.149998664855957,2.0250015258789062,9.540000915527344,9.170001029968262,-0.7699985504150426,2,-0.041618037064436675,1.5560546784791158,26.170000076293945,1.057693577375938,23.40999984741211,1.0207617252467038,24.31999969482422,-0.041618037064436675 9009,2008-10-30,25.979999542236328,26.51000022888184,25.149999618530273,26.20000076293945,406200.0,0.01050176847056905,2.23809610310578,0.5789489534708535,55.42771203836144,43.520930824697146,-0.7460772073078772,-0.027691063771854374,5.100239363856787,6.162819123436314,27.722230335795327,1.360000610351566,-2.7356619525299024,0.2854994773864732,-3.15926170879964,3.7302606635725866,-1.4368811157065835,2.00788007047953,2.4182226293252533,85.15283151739582,29.58661394766895,1.7223805930930576,10,-1.419999122619629,1.470001220703125,9.270000457763672,8.90000057220459,-0.9899997711181641,3,-0.006543498048087626,1.0131581919344275,25.709999084472656,1.5560546784791158,26.170000076293945,1.057693577375938,23.40999984741211,-0.006543498048087626 9010,2008-10-31,25.25,25.989999771118164,24.729999542236328,25.84000015258789,448200.0,-0.028098520211655487,1.8314631302827165,2.6818039950062853,43.39401305553328,43.87429885099489,0.08364342505081623,0.31688574396804725,5.682226308758729,6.804880831024342,28.572779054246748,1.260000228881836,-2.137215323329965,-0.18950004577636648,-2.848692648086619,2.469692556533886,-1.5190963469314909,1.140096255378758,3.0218577266044697,60.05666931606165,7.477012203134045,1.329596301155126,10,-0.880000114440918,2.0499992370605433,10.0,9.630000114440918,-0.4500007629394496,4,-0.03524750058013626,2.23809610310578,25.979999542236328,1.0131581919344275,25.709999084472656,1.5560546784791158,26.170000076293945,-0.03524750058013626 9011,2008-11-03,25.809999465942386,26.01000022888184,25.06999969482422,25.440000534057614,277100.0,0.02217819667098553,1.4415583772188263,-0.6271166715158689,48.8629357753639,45.23320852097835,-0.7478216251078642,-0.4405452150604603,4.954136121436154,6.159147432146639,27.803119890509333,0.9400005340576207,-1.7360022761067704,0.48149948120117614,-1.8924315751234069,2.855430537525759,-0.7054660469611171,1.6684650093634694,2.3380211046041133,74.55088794498623,22.001969832772986,1.1869655281622922,11,-1.4399995803833043,1.3000011444091761,9.440000534057614,9.380000114440914,-0.7399997711181676,0,-0.01975979230665259,1.8314631302827165,25.25,2.23809610310578,25.979999542236328,1.0131581919344275,25.709999084472656,-0.01975979230665259 9012,2008-11-04,26.34000015258789,26.60000038146973,25.729999542236328,26.309999465942386,300000.0,0.020534703510740826,2.1636328326842302,0.08108317095046981,60.39885575438251,47.85687230594744,-1.3071092069011385,-1.0553711942284565,4.279692276077668,5.537002138864246,26.845503275389426,0.870000839233402,-1.3612217993812763,1.0310001373291016,-1.300486072188665,3.362486346846868,-0.13474296742977998,2.196743242087983,1.6866600050217997,83.41970755309939,25.707904389924103,1.1657431047588833,11,-1.9700002670288086,0.5199995040893555,8.404999732971191,8.404999732971191,-1.2999992370605469,1,-0.01480635487430415,1.4415583772188263,25.809999465942386,1.8314631302827165,25.25,2.23809610310578,25.979999542236328,-0.01480635487430415 9013,2008-11-05,25.63999938964844,26.5,25.54999923706055,25.6200008392334,242700.0,-0.026575579304644603,-10.87487930191854,0.6666030898342619,52.06737639664652,49.51266011022611,-0.47523421822315726,-0.4401569899774067,4.818012544513774,6.136658912707059,25.411639491141326,0.9500007629394496,-1.2879997311118387,0.3704994201660199,-1.9071677429449032,2.648166583276943,-0.7683341613894434,1.5093330017214832,2.2677275632831773,48.66307160509955,-10.248845023499875,1.1388335815554624,11,-1.269999504089359,1.1550006866455043,9.105000495910641,9.105000495910641,-0.2699985504150426,2,-0.0756629747617007,2.1636328326842302,26.34000015258789,1.4415583772188263,25.809999465942386,1.8314631302827165,25.25,-0.0756629747617007 9014,2008-11-06,25.479999542236328,26.239999771118164,25.0,25.70000076293945,383600.0,-0.006240243807365653,-1.1016939837713768,-11.00085836909658,53.166532625412586,50.90493670711915,-0.23139916170664065,-0.18239693682393465,4.795664996293336,6.201391191229696,23.537425618825345,1.239999771118164,-1.0061754229409452,0.14249963760375906,-2.070970065405678,2.3559693406131963,-0.9642352139009596,1.2492344891084777,2.311172870110777,40.1069338721505,-21.271638707679564,1.106734851504718,11,-0.5850000381469727,1.3150005340576172,9.265000343322754,9.265000343322754,-0.5599994659423828,3,-0.021193054076927953,-10.87487930191854,25.63999938964844,2.1636328326842302,26.34000015258789,1.4415583772188263,25.809999465942386,-0.021193054076927953 9015,2008-11-07,26.10000038146973,26.43000030517578,25.28000068664551,25.34000015258789,258100.0,0.02433284342119668,-1.6136379892191481,-3.4545273269524923,45.74275376403107,51.38167439607183,-0.6396163855854553,-0.6556560011955419,3.986445492150523,5.494189715567433,20.936655166925178,1.1499996185302699,-0.6116233730353038,0.6480004310607939,-1.4675222877957133,2.763523149917301,-0.4097609283674579,1.7057617904890456,1.5769485811045527,68.75000745057889,8.100846949791816,1.0577613594282533,11,-1.110000610351566,0.6949996948242152,7.847499847412106,8.514999389648434,0.1999988555908203,4,-0.042528758395713906,-1.1016939837713768,25.479999542236328,-10.87487930191854,25.63999938964844,2.1636328326842302,26.34000015258789,-0.042528758395713906 9016,2008-11-10,25.040000915527344,26.60000038146973,24.770000457763672,26.46999931335449,256000.0,-0.040613005764358445,1.1656796987067228,-1.8815762725901402,47.152201544150294,51.13126903956017,0.7553469390742151,0.22197794809815719,4.86776513837,6.458502375992531,20.048703266525425,1.8299999237060582,-0.253878002166136,-0.288999080657959,-2.176976667686425,1.598978506370507,-1.232987874172192,0.654989712856274,2.5250090662695754,14.754123990173479,-43.066857923281944,0.9439887935142326,11,0.654998779296875,1.1149988174438477,8.402499198913574,9.57499885559082,0.21999931335449574,0,-0.009584731217720077,-1.6136379892191481,26.10000038146973,-1.1016939837713768,25.479999542236328,-10.87487930191854,25.63999938964844,-0.009584731217720077 9017,2008-11-11,25.290000915527344,26.31999969482422,24.57999992370605,24.649999618530273,337700.0,0.009984025194063495,-3.46153394710777,-0.44755385598301367,54.13687937652525,51.14991781448965,0.4105672784107206,-0.10341966731906993,4.450879242205513,6.117768719991794,19.955160936813613,1.7399997711181676,0.0488994739631714,0.005500888824464312,-1.8394864287779455,1.8504882064268742,-0.9169927699767406,0.9279945476256692,2.1653088651077574,35.148555986335126,-23.69255211275084,0.9224936588012043,11,0.2999992370605469,0.17499923706054688,6.279999732971191,7.719999313354492,0.2599983215332067,1,-0.008699138502919146,1.1656796987067228,25.040000915527344,-1.6136379892191481,26.10000038146973,-1.1016939837713768,25.479999542236328,-0.008699138502919146 9018,2008-11-12,23.84000015258789,24.84000015258789,23.709999084472656,24.459999084472656,281700.0,-0.05733494307820264,-1.5681811285421372,-0.9687463678493198,45.65416100250068,50.06396769939401,1.751614069632474,1.454218303256745,5.716605442610934,7.46911998214641,19.534036035817167,1.5800018310546875,0.3826035809172268,-1.4654998779296875,-3.2288875433461683,0.29788778748679334,-2.347193710637928,-0.5838060452214471,3.5078034309086306,4.498304836413573,-53.911014958885275,0.88169383270824,11,1.3149995803833008,1.625,7.557499885559082,9.139999389648438,2.2600002288818395,2,0.05033560215011956,-3.46153394710777,25.290000915527344,1.1656796987067228,25.040000915527344,-1.6136379892191481,26.10000038146973,0.05033560215011956 9019,2008-11-13,26.71999931335449,26.71999931335449,23.56999969482422,24.059999465942386,494500.0,0.12080533315155906,1.3684209016740247,-4.290329725772005,58.99549943001167,51.79746618544716,-1.1313508679982007,-1.3683476707526232,2.693281565061902,4.515797191780006,18.404723719220545,3.14999961853027,0.40153752653939634,1.3334993362426708,-0.5357901187727414,3.202788791258083,0.3988546087349647,2.268144063750377,0.5224481969462218,100.0,38.26604883947356,0.934644727507706,11,-1.5749998092651332,-1.254999160766598,3.992500305175785,5.650000572204593,-0.4799995422363246,3,-0.050523896287915315,-1.5681811285421372,23.84000015258789,-3.46153394710777,25.290000915527344,1.1656796987067228,25.040000915527344,-0.050523896287915315 9020,2008-11-14,25.01000022888184,26.459999084472656,24.649999618530273,25.8799991607666,439700.0,-0.0639969733688579,-1.2767286694865034,-0.3270672863876961,55.6577094579529,52.552441039068164,0.6046047171850191,0.3883397816969598,4.253571834459624,6.1441797251903445,17.845822735770216,2.069999694824215,0.2960309331707123,-0.39349975585937,-2.2414149119123152,1.4544154001935752,-1.3174573338858409,0.5304578221671008,2.1291983296869788,45.71430820456727,-19.30725622951629,0.9239575780264725,11,0.13499927520751598,0.45499992370605113,4.912500381469723,6.664999961853024,0.42000007629394176,4,-0.0035985666439123376,1.3684209016740247,26.71999931335449,-1.5681811285421372,23.84000015258789,-3.46153394710777,25.290000915527344,-0.0035985666439123376 9021,2008-11-17,25.51000022888184,26.10000038146973,24.40999984741211,24.739999771118164,492100.0,0.019992003015761428,-1.3636366061472682,-0.8850590840330684,47.22222311417344,51.08837074571159,0.06434072614867858,-0.2447074299563745,3.584019945225144,5.579172226200601,17.71484585652916,1.6900005340576207,0.13871153120858182,0.18300027847290323,-1.498879397700204,1.8648799546460104,-0.6579395596136486,1.023940116559455,1.528014356989722,61.58732599982943,0.9493902146108582,0.8409398380865529,11,-0.365000724792484,-0.0050001144409215215,3.2274994850158656,5.104999542236325,0.25,0,0.030968208588422197,-1.2767286694865034,25.01000022888184,1.3684209016740247,26.71999931335449,-1.5681811285421372,23.84000015258789,0.030968208588422197 9022,2008-11-18,25.690000534057614,26.29999923706055,24.649999618530273,25.57999992370605,532700.0,0.0070560683481288855,1.4812061345012422,0.14285785059276332,49.91379935449403,50.849084407694654,-0.24312559444797088,-0.4443387942417196,3.2417677079028557,5.348123198109473,17.52970699079385,1.649999618530277,0.31399276925933606,0.3610005378723109,-1.3225906769701794,2.044591752714801,-0.4807950695489325,1.2027961452935543,1.248853758570636,67.30162209424479,8.646388165499715,0.8417956074212449,11,-0.5450010299682582,-0.18500041961669567,3.014999389648441,4.92499923706055,0.6899986267089879,1,-0.01673804189321504,-1.3636366061472682,25.51000022888184,-1.2767286694865034,25.01000022888184,1.3684209016740247,26.71999931335449,-0.01673804189321504 9023,2008-11-19,23.989999771118164,26.479999542236328,23.93000030517578,25.790000915527344,429600.0,-0.06617363673020304,-1.6562490997215469,-16.363555971702038,42.36377718246123,49.64877824736673,1.3390213933440798,1.28284218750969,4.758996190660799,6.990822991780156,16.944664796014674,2.549999237060547,0.29164286383570825,-1.314500236511229,-3.0631172474472166,0.4341167744247585,-2.188808741979223,-0.4401917310432353,2.8516774341316413,13.333337370050522,-40.236385948375066,0.8743085054679932,11,1.1549997329711914,0.5700006484985352,4.715000152587891,6.625,2.0599994659423864,2,0.06502707298148813,1.4812061345012422,25.690000534057614,-1.3636366061472682,25.51000022888184,-1.2767286694865034,25.01000022888184,0.06502707298148813 9024,2008-11-20,21.989999771118164,24.229999542236328,21.86000061035156,23.60000038146973,562600.0,-0.0833680708245701,-1.534759663735258,0.8944442148563311,38.60139871332671,48.85529435284402,3.120004998018217,3.227809059253282,6.540511113803699,8.91636061220067,16.41975748364039,2.369998931884769,-0.0393020710486951,-3.1745001792907708,-5.46190708040756,-0.8870932781739818,-4.318203629849165,-2.0307967287323763,4.756443888500765,2.8138352991690154,-47.87255588191252,1.1437034505583945,11,2.3000001907348597,2.460000991821289,6.715000152587891,8.625,4.659999847412109,3,0.18690316749114633,-1.6562490997215469,23.989999771118164,1.4812061345012422,25.690000534057614,-1.3636366061472682,25.51000022888184,0.18690316749114633 9025,2008-11-21,24.51000022888184,24.56999969482422,21.729999542236328,23.040000915527344,868900.0,0.11459756634802076,2.57233117846685,-0.913042705638168,46.002462895856894,48.72754561414475,0.39196346801176674,0.7618323456720617,3.83389589768003,6.35032560070006,15.469807300339571,2.8400001525878906,-0.12808393920321492,-0.6639997482299762,-2.9381787564697994,1.610179260009847,-1.801089252349886,0.4730897558899336,2.040985708766396,58.52633024516866,10.410078296091093,1.1370895041199116,11,-0.28500080108642933,-0.12500000000000355,3.8749995231628382,6.104999542236325,2.4499988555908168,4,0.07058341599677931,-1.534759663735258,21.989999771118164,-1.6562490997215469,23.989999771118164,1.4812061345012422,25.690000534057614,0.07058341599677931 9026,2008-11-24,24.989999771118164,25.420000076293945,23.84000015258789,24.82999992370605,611500.0,0.019583824469765032,2.0980376757284387,0.10884348445510353,45.835902841243296,47.80521488800231,-0.10714172111378417,0.42822703800036166,3.191255762928531,5.835397246382229,14.26324184315933,1.5799999237060547,-0.2175364749737696,-0.26300020217895437,-2.38376560013236,1.8577651957744514,-1.3233829011556573,0.7973824967977485,1.2717269828053581,68.63158376593339,23.949042942692188,1.0603826989767031,11,-0.7650003433227539,-0.6049995422363281,3.0500001907348633,5.625,2.3000011444091797,0,0.017607064349241863,2.57233117846685,24.51000022888184,-1.534759663735258,21.989999771118164,-1.6562490997215469,23.989999771118164,0.017607064349241863 9027,2008-11-25,24.28000068664551,24.989999771118164,23.70000076293945,24.75,945300.0,-0.028411328170287686,1.7157906571928285,-2.937498509882372,45.80764870352616,47.82226907700514,0.49676207457972055,1.0428390417483087,3.705411358691247,6.511732487820577,14.141092909170435,1.2899990081787145,-0.2714590351802286,-0.8784993171691866,-2.9956499065365385,1.2386512721981653,-1.9370746118528643,0.18007597751449111,1.709822434576779,53.6842346191407,9.112553989737172,1.0585752946836764,11,-0.05500125885010121,-0.05500125885010121,3.759999275207516,6.334999084472653,3.0799999237060476,1,0.060955498368266525,2.0980376757284387,24.989999771118164,2.57233117846685,24.51000022888184,-1.534759663735258,21.989999771118164,0.060955498368266525 9028,2008-11-26,24.63999938964844,25.190000534057614,23.46999931335449,23.78000068664551,479900.0,0.014826964284269328,-1.324323697365906,-1.829787147698003,47.44214297728559,46.53856280448002,0.2929880050380014,0.6309158910485451,3.1790509566648097,6.105770446765295,14.310610163612909,1.720001220703125,-0.26433855749032276,-0.4650006294250453,-2.5775445246703264,1.6475432658202358,-1.5212725770476858,0.5912713181975953,1.0942343168346902,78.86177306896496,32.33217332537759,1.0562719476226412,11,-0.5349998474121129,-0.4149999618530309,3.4000005722045863,5.975000381469723,2.6400012969970703,2,0.0706168755770813,1.7157906571928285,24.28000068664551,2.0980376757284387,24.989999771118164,2.57233117846685,24.51000022888184,0.0706168755770813 9029,2008-11-28,25.809999465942386,25.809999465942386,24.149999618530273,24.209999084472656,222000.0,0.047483770506320466,1.0749993145467438,1.8604683656880812,49.14554814420681,45.814989325174906,-1.139501113138767,-0.5823295150007759,1.7458248398846585,4.892152109718634,14.333525476288356,1.659999847412113,-0.33838324207247794,0.7134994506835959,-1.385545604002452,2.812544505369644,-0.3360230766594263,1.763021978026618,-4.079999923706058,100.0,53.95621686637014,1.049522527343024,11,-1.7049999237060582,-1.5850000381469762,2.230000495910641,4.805000305175778,0.850000381469723,4,0.009298712750260174,-1.324323697365906,24.63999938964844,1.7157906571928285,24.28000068664551,2.0980376757284387,24.989999771118164,0.009298712750260174 9030,2008-12-01,24.36000061035156,25.790000915527344,24.32999992370605,24.979999542236328,612100.0,-0.05617973210360483,-3.2941186370316835,-0.38749924004096165,48.04147341390636,45.90601713625634,0.23311333858894656,0.8406760010018601,2.880662439506402,6.290616231146345,14.17980310720317,1.4799995422363352,-0.2266077269108493,-0.6919994354248082,-2.814942643383919,1.4309437725343024,-1.7534710394043636,0.36947216855474707,-2.548401069641109,38.034240981257334,-11.473109608894653,1.0614716039795562,12,-0.2550010681152308,-0.1350011825561488,3.8424992561340368,6.254999160766605,2.4799995422363317,0,0.09400652507396079,1.0749993145467438,25.809999465942386,-1.324323697365906,24.63999938964844,1.7157906571928285,24.28000068664551,0.09400652507396079 9031,2008-12-02,25.29999923706055,25.29999923706055,24.13999938964844,24.649999618530273,586000.0,0.03858779159100467,2.5692323944281523,-1.048388287628669,50.027696188556426,45.91867234004105,-0.8267479841970022,-0.14702779538721344,1.6850542961885466,5.299075918055291,14.068912994687343,1.1599998474121094,-0.522059207656195,0.2734992027282743,-1.8231975889080765,2.370195994364625,-0.7748491930899029,1.3218475985464515,-3.4084316978454616,78.20511984506467,25.77103216616043,1.0483483958181758,12,-1.1949996948242223,-1.0749998092651403,2.7600007057189906,5.315000534057614,0.9200000762939382,1,0.06561264416879764,-3.2941186370316835,24.36000061035156,1.0749993145467438,25.809999465942386,-1.324323697365906,24.63999938964844,0.06561264416879764 9032,2008-12-03,25.95000076293945,26.239999771118164,24.5,24.76000022888184,495700.0,0.025691760690915277,-1.0350862712248183,1.8307711268328688,56.11594515061202,47.446691003168915,-1.6047461466741098,-0.8724775621713547,0.8126747114266486,4.594721638008313,14.06227772955469,1.739999771118164,-0.6382090822841135,0.9430006980895946,-1.1090390512002095,2.995040447379399,-0.08301917655530744,1.9690205727344967,-3.9800645851898153,89.53072345652818,29.751137044295824,1.026019874644902,12,-1.9650011062622035,-1.7250013351440394,0.9699997901916539,4.6649990081787145,0.38999938964844105,2,0.051637769294466285,2.5692323944281523,25.29999923706055,-3.2941186370316835,24.36000061035156,1.0749993145467438,25.809999465942386,0.051637769294466285 9033,2008-12-04,23.70000076293945,25.93000030517578,23.1200008392334,25.520000457763672,552800.0,-0.0867051997629743,1.128787966361298,-1.5294108218745663,40.91456350456437,47.70370931330644,0.670278391171049,1.2909165423777296,2.8553442910510967,6.78184295688251,14.252410955301961,2.829999923706051,-0.713917704597467,-1.2099993705749554,-3.31867808766561,0.8986793465156993,-2.264338729120283,-0.1556600120296281,-1.5592620414550744,18.58974750852488,-34.610881322638164,1.0543393585453267,12,0.2849988937377965,0.5249986648559606,2.714999675750736,6.9149990081787145,2.599998474121101,3,0.15443036833717683,-1.0350862712248183,25.95000076293945,2.5692323944281523,25.29999923706055,-3.2941186370316835,24.36000061035156,0.15443036833717683 9034,2008-12-05,24.940000534057614,25.020000457763672,22.899999618530273,23.309999465942386,734200.0,0.052320663763741226,1.368714809968502,-0.895605132655066,49.78328264784904,48.123800396861114,-0.119862164784589,0.008840377639799613,1.4023516656522226,5.489368798064323,14.22921719914491,2.1200008392333984,-0.824498738005552,0.057000350952144174,-2.034708541354025,2.1487092432583133,-0.9888540952009421,1.1028547971052305,-2.635291370587886,61.077868932033184,6.643988548359317,1.0458544461530852,12,-0.3700008392333949,-0.7150011062622035,1.2074999809265172,5.67499923706055,0.899999618530277,4,0.09382518454209476,1.128787966361298,23.70000076293945,-1.0350862712248183,25.95000076293945,2.5692323944281523,25.29999923706055,0.09382518454209476 9035,2008-12-08,24.989999771118164,25.920000076293945,24.670000076293945,25.5,575200.0,0.0020047809137884176,-1.173913764593295,-0.3128833709732166,48.34394726483722,48.402471999482664,-0.10573195796787616,-0.13552979805726295,1.1397400827354716,5.382661398899515,14.101010932861355,1.25,-0.685624630862435,0.16249961853027273,-1.8506766249371474,2.175675861997693,-0.8440885032034373,1.1690877402639828,-2.5278789833425,62.57485200916898,8.67216029863527,1.0065881217337096,12,-0.4200000762939453,-0.7650003433227539,1.015000820159912,5.625,0.8199996948242223,0,0.06682673435731767,1.368714809968502,24.940000534057614,1.128787966361298,23.70000076293945,-1.0350862712248183,25.95000076293945,0.06682673435731767 9036,2008-12-09,24.79999923706055,25.75,24.45000076293945,24.739999771118164,729700.0,-0.007603062656975412,-3.062513597363046,-0.11764595885365356,47.16740465652969,48.55355599426083,0.060885437138509246,0.037490671123769914,1.1721112665152198,5.518424676876837,13.756948190498509,1.2999992370605504,-0.3008291449244709,-0.015500831604001064,-2.0262034045640718,1.9952017413560696,-1.0208521180840364,0.9898504548760343,-2.1867632899511875,56.88621352481448,4.485136665456366,1.0053512864800358,12,-0.22999954223633168,-0.5749998092651403,1.035000324249264,5.815000534057614,1.3900012969970632,1,0.08225810396311672,-1.173913764593295,24.989999771118164,1.368714809968502,24.940000534057614,1.128787966361298,23.70000076293945,0.08225810396311672 9037,2008-12-10,25.06999969482422,25.31999969482422,24.690000534057614,25.04999923706055,403000.0,0.010887115567333794,1.4230715621905283,0.33334392980886657,53.781513166251514,49.25793045970149,-0.09528963959959924,-0.26333829824194765,0.727282852818071,5.195525725470723,13.2992531549229,0.6299991607666051,-0.19899908763744278,0.26549968719482564,-1.7366618791602946,2.267661253549946,-0.7355810959827345,1.2665804703723857,-2.311693194754504,71.61714800455498,13.684609689398513,1.0010807831775606,12,-0.5,-0.8450002670288086,0.6700005531311035,5.545000076293945,0.3299999237060547,2,0.0458715449752356,-3.062513597363046,24.79999923706055,-1.173913764593295,24.989999771118164,1.368714809968502,24.940000534057614,0.0458715449752356 9038,2008-12-11,25.040000915527344,25.729999542236328,24.56999969482422,24.81999969482422,385900.0,-0.0011966007045093319,-2.2222163353537066,10.999809269504148,62.38831121804938,50.72934857901733,-0.002887282555597892,-0.1463314541739038,0.5668948427461658,5.160098847331767,12.284223266531127,1.1599998474121094,-0.12598265241176776,0.17550086975097656,-1.776248282066355,2.127250021568308,-0.8003737061576892,1.1513754456596423,-2.1424266846156925,70.86095935832255,5.710228197410757,0.9758745759086662,12,-0.470001220703125,-0.8150014877319336,0.5749988555908203,5.57499885559082,1.0699996948242152,3,0.051916900540303734,1.4230715621905283,25.06999969482422,-3.062513597363046,24.79999923706055,-1.173913764593295,24.989999771118164,0.051916900540303734 9039,2008-12-12,25.3700008392334,25.559999465942386,24.04999923706055,24.25,322600.0,0.013178910209281192,1.0133361985984688,5.090884658066306,54.24901692339238,51.41907563562689,-0.4490914148303702,-0.6141429946137826,0.08703718241250158,4.779819387784919,12.596789947213608,1.510000228881836,0.015720780531790268,0.5730007171630866,-1.1931024148550193,2.3391038491811926,-0.31005084884596457,1.4560522831721379,-2.3387295867134874,70.58828929263912,4.409610576611456,0.8830515660090521,12,-0.8000011444091797,-1.1450014114379883,0.21249914169311523,5.244998931884766,0.12999916076660156,4,0.036657405087230366,-2.2222163353537066,25.040000915527344,1.4230715621905283,25.06999969482422,-3.062513597363046,24.79999923706055,0.036657405087230366 9040,2008-12-15,24.920000076293945,25.770000457763672,24.479999542236328,25.489999771118164,378400.0,-0.01773751470451468,1.2831853029643208,-0.5089279176026008,49.65312328924565,51.37745642459236,0.09912284442887653,-0.1804840414267801,0.3730585830098221,5.173219992695145,12.868051573568879,1.2900009155273438,0.09587261772235323,0.12749996185302592,-1.6367757200452502,1.891775643751302,-0.7546378790961121,1.009637802802164,-1.7603796830301057,50.58140824328869,-14.65550450755839,0.8821378409491387,12,-0.35000038146972656,-0.6950006484985352,0.9249997138977051,5.694999694824219,0.6000003814697266,0,0.03691814099026147,1.0133361985984688,25.3700008392334,-2.2222163353537066,25.040000915527344,1.4230715621905283,25.06999969482422,0.03691814099026147 9041,2008-12-16,26.29999923706055,26.309999465942386,25.20000076293945,25.34000015258789,398200.0,0.05537717321595759,1.2653045336530395,-1.6842098218468562,59.386613492510726,51.740864018136655,-1.2562131293881222,-1.5792319128208767,-1.0834731613978228,3.7336920755902305,12.874768419126934,1.389999389648441,0.08896844744025145,1.4679991722106962,-0.396444783677822,3.3324431280992144,0.5357771942664371,2.4002211501549553,-3.0171636686825387,99.55751204119197,31.501880935181077,0.9322219779442587,12,-1.6949996948242223,-2.0749998092651403,-0.40749931335449574,4.315000534057614,-0.13999938964844105,1,-0.018631170544966547,1.2831853029643208,24.920000076293945,1.0133361985984688,25.3700008392334,-2.2222163353537066,25.040000915527344,-0.018631170544966547 9042,2008-12-17,25.26000022888184,26.28000068664551,25.1299991607666,26.020000457763672,444700.0,-0.03954368967103239,-1.2548997241830746,-0.7916676600783537,52.709794654853994,53.05144525705773,-0.36250499632983946,-0.6040701814926557,-0.09176021796130485,4.712939269243872,13.034737466277432,1.1700000762939489,0.1931156132946228,0.44950017929077646,-1.3829266170764392,2.281926975657992,-0.46671321889283135,1.3657135774743843,-1.7955348266499662,53.53986147248987,-12.605699286528086,0.9162133981836074,12,-0.6550006866455114,-1.0350008010864293,0.6649994850158656,5.354999542236325,1.5300006866455043,2,0.03681711388555042,1.2653045336530395,26.29999923706055,1.2831853029643208,24.920000076293945,1.0133361985984688,25.3700008392334,0.03681711388555042 9043,2008-12-18,25.54999923706055,25.93000030517578,24.95000076293945,25.01000022888184,469200.0,0.011480562373357817,-1.9697048513274367,-0.7105247967795967,48.76893780325004,52.9387402743245,-0.4050833639729525,-0.8128824972980802,-0.4179996793904017,4.359425869711661,12.842014033510477,0.9799995422363317,0.19569804166857807,0.6614992141723661,-1.1566230823232466,2.479621510667979,-0.24756193407544203,1.5705603624201743,-1.9148017910060453,66.37167469412798,4.3222324530689775,0.9090611482478068,12,-0.36999988555908203,-1.3249998092651403,-0.022499084472659803,5.065000534057614,1.510000228881836,3,-0.005870826732264689,-1.2548997241830746,25.26000022888184,1.2653045336530395,26.29999923706055,1.2831853029643208,24.920000076293945,-0.005870826732264689 9044,2008-12-19,26.10000038146973,26.899999618530273,25.54999923706055,26.0,1014000.0,0.02152646422045268,-1.699995613106524,0.1851862317432911,59.006211915955845,54.12343634667102,-0.8641041056787486,-1.0953440070200493,-0.9241278348163284,3.745909011767665,11.602331028766818,1.350000381469723,0.027510408238157424,1.006000328063969,-0.2855328621933033,2.2975335183212415,0.3602337329353311,1.651766923192607,-2.3043148142219536,66.9421813289492,1.7783504274864583,0.6457665951286368,12,-0.62500095367432,-1.7850008010864293,-0.7900004386901891,4.514999389648434,0.3999996185302699,4,0.0003831505262708035,-1.9697048513274367,25.54999923706055,-1.2548997241830746,25.26000022888184,1.2653045336530395,26.29999923706055,0.0003831505262708035 9045,2008-12-22,26.239999771118164,26.28000068664551,25.3700008392334,26.0,408300.0,0.005363961210814061,4.687470570353886,2.3999885559517735,55.30474419674023,55.027585184472194,-0.9031165794945686,-1.1584870359827235,-1.0077290645373296,3.546235611033868,10.48770067552287,0.9099998474121129,0.3562403287528042,1.059499740600586,-0.2974232529436236,2.4164227341447955,0.38103824382848117,1.7379612373726907,-2.1959690797677887,66.15383411534678,2.5305978114036094,0.6784614967721053,12,-0.7650003433227539,-1.9250001907348633,-0.934999942779541,4.375,0.26000022888183594,0,-0.028201211035552953,-1.699995613106524,26.10000038146973,-1.9697048513274367,25.54999923706055,-1.2548997241830746,25.26000022888184,-0.028201211035552953 9046,2008-12-23,25.43000030517578,26.8799991607666,25.26000022888184,26.60000038146973,264600.0,-0.03086888235547669,-1.1456936242776445,-4.875004967058483,47.11751301945667,54.28714072371721,0.006310101758998599,-0.33079364205705275,-0.26853884141905127,4.292362831702796,10.059230024843034,1.619998931884762,0.40526500224588347,0.22750024795532298,-1.1306850788428946,1.5856855747535405,-0.45159241544378403,0.90659291135443,-1.1574920996510123,24.615375586510186,-34.25473790807507,0.679092663399108,12,0.044999122619628906,-1.1150007247924805,-0.1250004768371582,5.184999465942383,1.739999771118164,1,0.0035391329731746524,4.687470570353886,26.239999771118164,-1.699995613106524,26.10000038146973,-1.9697048513274367,25.54999923706055,0.0035391329731746524 9047,2008-12-24,25.76000022888184,25.8799991607666,25.11000061035156,25.309999465942386,143300.0,0.01297679590034817,1.2318842983431246,-0.3846160116201528,64.50704550747994,54.52255564476505,-0.24084795543643267,-0.5736415597395954,-0.6244192671865143,3.8965677106052183,9.491597100651482,0.7699985504150426,0.49214838271363703,0.4835001945495634,-0.8233603653707782,1.790360754469905,-0.1699300854106056,1.1369304745097324,-1.2772927103166296,41.53845852883697,-21.50042030675695,0.6534302799601699,12,-0.28500080108642933,-1.4450006484985387,-0.43500041961670277,4.854999542236325,-2.090000152587894,2,0.015527935363983225,-1.1456936242776445,25.43000030517578,4.687470570353886,26.239999771118164,-1.699995613106524,26.10000038146973,0.015527935363983225 9048,2008-12-26,26.3799991607666,26.489999771118164,25.739999771118164,25.739999771118164,201400.0,0.024068281303414985,-1.3437522351763107,1.4222184546263723,61.11110784062093,55.285010191123774,-0.7272577436484298,-1.1137002854715021,-1.174651189651719,3.2089207465980856,8.933135842537187,0.75,0.6408746165615788,1.0164991378784194,-0.3425755299740203,2.375573805730859,0.33696180395219955,1.6960364718046392,-1.703908274204185,70.9496790005062,7.346205484209705,0.679537333926219,12,-0.6899995803833008,-2.064999580383301,-1.0549993515014648,4.2350006103515625,-2.9499988555908203,4,0.015542144344360409,1.2318842983431246,25.76000022888184,-1.1456936242776445,25.43000030517578,4.687470570353886,26.239999771118164,0.015542144344360409 9049,2008-12-29,26.04999923706055,26.309999465942386,25.6299991607666,26.29999923706055,439200.0,-0.012509474382275232,4.037030757710647,-0.3906253725293851,57.840236895083116,56.19468948066127,-0.3248138760810093,-0.8061289303384491,-0.8314401571559671,3.4611624100603073,8.755235981893305,0.75,0.6482946378447672,0.6744992256164579,-0.7052557640519979,2.0542542152849137,-0.015378269217769969,1.3643767204506858,-1.1959956519407058,53.1073105392416,-10.187316151404225,0.6898774948342277,12,-0.12499904632568715,-1.7349996566772496,-1.197499275207523,4.565000534057614,-2.2599983215332067,0,0.03877160301198557,-1.3437522351763107,26.3799991607666,1.2318842983431246,25.76000022888184,-1.1456936242776445,25.43000030517578,0.03877160301198557 9050,2008-12-30,26.649999618530273,26.71999931335449,25.96999931335449,26.25,359900.0,0.023032644876861186,1.7777828797485487,-1.5999984741210938,62.90098567678856,56.58517527891437,-0.7304179466960754,-1.292014097668691,-1.3971226726265584,2.797120634769648,8.674764085737445,0.75,0.5544313199866799,1.1599996566772468,-0.24477368272230038,2.564772996076794,0.4576129869774732,1.8623863263770204,-1.632316350737593,87.00566493783873,21.95442447351786,0.7023866696997728,12,-0.7249994277954102,-2.3350000381469727,-2.279999256134033,3.895000457763672,-3.0,1,-0.0056285035901454394,4.037030757710647,26.04999923706055,-1.3437522351763107,26.3799991607666,1.2318842983431246,25.76000022888184,-0.0056285035901454394 9051,2008-12-31,26.959999084472656,27.1299991607666,26.479999542236328,26.739999771118164,378100.0,0.011632250295674718,1.3214294229243089,0.5499988079059677,63.10680048273677,57.74039814867911,-1.0470605427858928,-1.550783536641557,-1.7448983916959122,2.4065087010716297,8.580779700854354,0.6499996185302734,0.5836447586431355,1.3869991302490234,-0.15951551222439164,2.9335137727224385,0.6137418090123141,2.1602564514857328,-1.7917305086209687,91.58414859956132,26.233095334304664,0.7732573212367078,12,-0.9199991226196289,-1.9449996948242188,-2.654999256134033,3.520000457763672,-3.809999465942383,2,-0.017062281160743376,1.7777828797485487,26.649999618530273,4.037030757710647,26.04999923706055,-1.3437522351763107,26.3799991607666,-0.017062281160743376 9052,2009-01-02,27.290000915527344,27.43000030517578,26.559999465942386,27.170000076293945,296500.0,0.01224042441621398,3.350008344658209,0.5454600625959096,64.98002997915886,59.54163061266899,-1.183256466317129,-1.871185279147653,-2.0648099381344878,1.9800697535426046,9.250553253438671,0.8700008392333949,0.723406210491806,1.650000953674315,-0.07149126823671992,3.37149317558535,0.7892548427187975,2.5107470646298324,-1.9255592811841638,92.2222610755956,26.429361049183484,0.8607461109555179,1,-1.0200004577636719,-2.1250009536743164,-2.9850010871887207,3.1899986267089844,-4.630001068115234,4,-0.004397245702000729,1.3214294229243089,26.959999084472656,1.7777828797485487,26.649999618530273,4.037030757710647,26.04999923706055,-0.004397245702000729 9053,2009-01-05,27.36000061035156,27.59000015258789,26.93000030517578,27.28000068664551,366900.0,0.002565030871229723,1.4444483690373169,0.6666613685130139,63.724139963121075,60.06584484013179,-1.0834424698434013,-1.7422542598276287,-2.085979535816975,1.8282297418694213,9.182856938628914,0.6599998474121094,0.6390878632589221,1.5370006561279261,-0.09180703681954583,3.165808349075398,0.7225968096541884,2.351404502601664,-1.7476919355084668,88.2653354158454,22.12564937593153,0.8144038464737363,1,-1.0100002288818324,-2.115000724792477,-3.135001182556149,3.119998931884769,-4.9899997711181605,0,-0.134868437563613,3.350008344658209,27.290000915527344,1.3214294229243089,26.959999084472656,1.7777828797485487,26.649999618530273,-0.134868437563613 9054,2009-01-06,27.28000068664551,27.84000015258789,27.059999465942386,27.399999618530273,338800.0,-0.0029239737544369815,-1.7857099066082882,-1.499988079059765,67.1511740733554,61.38211482642237,-0.9146412432248923,-1.5578295932607027,-1.9670661500610578,1.8388250516590645,9.053352309485327,0.7800006866455043,0.72249477939042,1.3400007247924854,-0.35650974955319725,3.036511199138168,0.4917454876196423,2.1882559619653286,-1.3908152049181481,70.0535179346792,1.8654348038683253,0.8482552371728415,1,-0.8050003051757848,-1.9100008010864293,-3.1150012016296422,3.1999988555908168,-5.329999923706058,1,-0.14112904268930004,1.4444483690373169,27.36000061035156,3.350008344658209,27.290000915527344,1.3214294229243089,26.959999084472656,-0.14112904268930004 9055,2009-01-07,26.65999984741211,27.09000015258789,26.45000076293945,26.84000015258789,430200.0,-0.022727302918907677,-1.1333367241839571,1.5000158947134627,52.94118197044106,62.02918915430952,-0.2556862134122788,-0.8498751859784512,-1.299402139138742,2.3905402259957924,9.334686627113404,0.8299999237060618,0.8350853477986178,0.6364998817443848,-1.027209130040628,2.3002088935293976,-0.19535462414811988,1.4683543876368894,-0.45868401834706063,15.107854437675172,-47.08343230085747,0.8318545058925061,1,-0.1849994659423828,-1.2899999618530273,-2.4950003623962402,3.8199996948242188,-5.180000305175781,2,-0.10765187353005023,-1.7857099066082882,27.28000068664551,1.4444483690373169,27.36000061035156,3.350008344658209,27.290000915527344,-0.10765187353005023 9056,2009-01-08,26.84000015258789,26.95000076293945,26.38999938964844,26.40999984741211,318600.0,0.006751699407577139,-1.3829783780274065,-2.3888865341414824,65.01901002808447,62.08607410104335,-0.23986930311290422,-0.9161806361334968,-1.3993284387230496,2.129514642280295,9.47717225073164,0.5600013732910085,0.7930977553612095,0.7145001411437981,-0.8821605054011528,2.311160787688749,-0.0838301821286791,1.5128304644162753,1.0,31.034519045852466,-30.918854519679076,0.7983303232724763,1,-0.10500049591064453,-1.4700002670288086,-2.6750006675720215,3.6399993896484375,-6.739999771118164,3,-0.11885247823853085,-1.1333367241839571,26.65999984741211,-1.7857099066082882,27.28000068664551,1.4444483690373169,27.36000061035156,-0.11885247823853085 9057,2009-01-09,26.21999931335449,27.06999969482422,26.09000015258789,26.790000915527344,272200.0,-0.023099882105388936,-1.361444897152535,-1.3255841805503887,55.99284283896622,61.51737798974839,0.5053917461098258,-0.21671854212857156,-0.7937837748976797,2.6517676318838603,9.512789503661391,0.9799995422363281,0.7759845421372589,0.03699932098388459,-1.4804791304102487,1.5544777723780179,-0.7217399047131821,0.7957385466809512,1.591000823974614,7.428523472377028,-51.736686379892035,0.7587392256970671,1,0.5150003433227575,-0.8499994277954066,-2.0549998283386195,4.2600002288818395,-5.879999160766598,4,-0.11708618517242253,-1.3829783780274065,26.84000015258789,-1.1333367241839571,26.65999984741211,-1.7857099066082882,27.28000068664551,-0.11708618517242253 9058,2009-01-12,26.34000015258789,26.540000915527344,26.020000457763672,26.34000015258789,337800.0,0.0045766911661313525,1.5999923706345724,-0.0,52.32557838664232,60.904638155477194,0.42367423795910497,-0.24699672290345376,-0.9123149486439672,2.43420338154187,9.835320654461292,0.5200004577636719,0.9193155056533691,0.0920001983642571,-1.3275417069471658,1.51154210367568,-0.6177707542914526,0.8017711510199668,1.4021599853515632,17.582403762717405,-38.92196573610158,0.709770952655711,1,0.5649995803833008,-0.9700002670288086,-2.2350006103515625,2.8050003051757812,-6.2600002288818395,0,-0.13971147622845492,-1.361444897152535,26.21999931335449,-1.3829783780274065,26.84000015258789,-1.1333367241839571,26.65999984741211,-0.13971147622845492 9059,2009-01-13,26.29999923706055,26.38999938964844,25.90999984741211,26.38999938964844,340800.0,-0.0015186376346094654,9.666638409697871,-100.0,50.59287971385269,59.537070826262095,0.5619634704276955,-0.1409783328087002,-0.8799831338982287,2.376854845390664,9.78938970699831,0.4799995422363317,0.8857956551115187,0.005499362945560193,-1.3525408603123985,1.363539586203519,-0.6735207486834192,0.6845194745745395,1.3388313200683548,33.050787185207035,-21.314568055674606,0.6790201116289786,1,0.5750007629394496,-0.9299993515014684,-2.1949996948242223,1.8350009918212855,-7.309999465942386,1,-0.14942960121037607,1.5999923706345724,26.34000015258789,-1.361444897152535,26.21999931335449,-1.3829783780274065,26.84000015258789,-0.14942960121037607 9060,2009-01-14,25.84000015258789,26.15999984741211,25.38999938964844,26.020000457763672,483700.0,-0.017490459993035,2.347834740351269,2.0,54.352437314681566,58.564363807589295,1.000158367359667,0.41263480438541933,-0.4096228323582807,2.742228178941531,9.70740100735769,0.9099998474121094,0.8341461876370317,-0.5004997253417969,-1.7175105780006739,0.7165111273170801,-1.1090051516712336,0.10800570098763984,1.6605239477636715,26.785754833084162,-30.048035141853212,0.608505426329438,1,0.7749996185302734,0.10499954223632812,-1.4425005912780762,1.760000228881836,-7.420000076293945,2,-0.15054177115625333,9.666638409697871,26.29999923706055,1.5999923706345724,26.34000015258789,-1.361444897152535,26.21999931335449,-0.15054177115625333 9061,2009-01-15,25.809999465942386,25.920000076293945,24.809999465942386,25.920000076293945,445100.0,-0.0011610172781868489,19.181717297822104,0.6111134658584976,50.56688430318254,56.96290317692526,0.9497532878757653,0.4258787487297404,-0.38744913199327513,2.664811991565223,10.153770156838867,1.110000610351559,0.8302705912980777,-0.5060004234313915,-1.7459565873423024,0.7339557404795194,-1.125978505386847,0.11397765852406394,1.4794721633388654,44.24778312941873,-13.920925648394991,0.6199780819554555,1,0.5150003433227504,0.13500022888183238,-1.412499904632572,1.5050010681152308,-7.5100002288818395,3,-0.16776443290592524,2.347834740351269,25.84000015258789,9.666638409697871,26.29999923706055,1.5999923706345724,26.34000015258789,-0.16776443290592524 9062,2009-01-16,26.190000534057614,26.459999084472656,25.729999542236328,26.1299991607666,267200.0,0.01472301727927805,1.4333379957529595,-0.5454640033291572,47.72184217603929,55.184870089471715,0.44399926650945787,0.1255609110299467,-0.7881090365973868,2.1888918299043,10.452298728590376,0.7299995422363281,0.7407944731097409,-0.17249937057495401,-1.3113426568872022,0.9663439157372942,-0.7419210137310799,0.39692227258117185,0.8019344356229752,79.76878102884258,22.25771783405888,0.5694216431561242,1,0.13499927520752308,-0.24500083923339488,-1.7925009727477992,0.9749984741210938,-8.120000839233395,4,-0.23253150165722292,19.181717297822104,25.809999465942386,2.347834740351269,25.84000015258789,9.666638409697871,26.29999923706055,-0.23253150165722292 9063,2009-01-20,25.399999618530273,26.440000534057614,25.35000038146973,26.149999618530273,274000.0,-0.030164219145395577,-1.564710845428194,-12.49971390425403,42.98057596900783,52.499248077877546,1.0356450260138175,0.9525877121285902,-0.005806208309923733,2.8743723091896314,10.688631610124844,1.0900001525878835,0.599179919706252,-0.9550003051757798,-2.1180908902221667,0.20809027987060702,-1.536545597698975,-0.37345501265258463,1.33010309070173,35.75759327225949,-21.38889065489655,0.5815452925231936,1,0.5500001907348633,0.5450000762939453,-1.002500057220459,1.5750007629394531,-7.440000534057617,1,-0.19921258039117917,1.4333379957529595,26.190000534057614,19.181717297822104,25.809999465942386,2.347834740351269,25.84000015258789,-0.19921258039117917 9064,2009-01-21,26.11000061035156,26.190000534057614,25.25,25.78000068664551,434600.0,0.027952795373402894,2.8367386658674376,-0.43999989827473013,44.3038168239958,51.53954083938363,0.15894042724782054,0.25652657676780777,-0.7102556692399737,2.0552541660672183,11.052438085750659,0.9400005340576136,0.4156900308678466,-0.24549932479858683,-1.4081368448715246,0.9171381952743509,-0.8268180848350539,0.33581943523788027,0.3896897096856904,78.78796636129789,24.368457322965938,0.5813187600364684,1,-0.17000102996825817,-0.1650009155273402,-1.7125010490417445,0.6149988174438512,-8.300001144409173,2,-0.2309460186015797,-1.564710845428194,25.399999618530273,1.4333379957529595,26.190000534057614,19.181717297822104,25.809999465942386,-0.2309460186015797 9065,2009-01-22,25.5,26.06999969482422,25.18000030517578,25.6299991607666,371400.0,-0.023362719114978447,-1.3116910782980473,-0.3939369418836602,35.51590665512161,48.26141824238776,0.6560852275572309,0.851924337343867,-0.12166486598037451,2.546373239737072,11.606878297369336,0.9300003051757777,0.21329415382534123,-0.8184999465942369,-2.042114813997948,0.4051149208094742,-1.4303073802960924,-0.20669251289238133,0.9400005340576136,41.818223853422985,-7.573858774838243,0.6118074337018552,1,0.4399995803833008,0.6599998474121094,-1.1025004386901855,1.1599998474121094,-8.940000534057614,3,-0.25529412662281714,2.8367386658674376,26.11000061035156,-1.564710845428194,25.399999618530273,1.4333379957529595,26.190000534057614,-0.25529412662281714 9066,2009-01-23,25.520000457763672,25.670000076293945,24.649999618530273,24.96999931335449,334200.0,0.0007843316770066444,1.4,-4.230805346479479,31.289664121657125,45.516620607131195,0.47958534900325134,0.8843534393654835,-0.12911196846410178,2.4196533399040874,11.92185594469556,1.0200004577636719,-0.023002287602636784,-0.8029994964599609,-2.0134472780865806,0.40744828516665876,-1.4082233872732708,-0.1977756056466511,0.7243999481201158,48.06635889146129,3.922969248647263,0.6052238908133092,1,0.07499980926513672,0.7249994277954102,-1.1225008964538574,1.1399993896484375,-9.780000686645508,4,-0.27821317610163954,-1.3116910782980473,25.5,2.8367386658674376,26.11000061035156,-1.564710845428194,25.399999618530273,-0.27821317610163954 9067,2009-01-26,26.15999984741211,26.459999084472656,25.399999618530273,25.489999771118164,312100.0,0.025078345539517377,-1.4941152711238765,1.218179422178596,38.67925275215656,44.00036220329944,-0.18977709048221314,0.2907652008568462,-0.7569218112915266,1.6817998757276484,12.075621120729064,1.0599994659423828,-0.08587239624869625,-0.1830000877380371,-1.3672141119180736,1.0012139364419994,-0.7751070998280554,0.40910692435198115,-1.510000228881836,83.42545162551464,43.00993922647167,0.5921070120900186,1,-0.6050004959106445,0.08500003814697266,-1.7450003623962402,0.5,-10.039999008178707,0,-0.30045874068034895,1.4,25.520000457763672,-1.3116910782980473,25.5,2.8367386658674376,26.11000061035156,-0.30045874068034895 9068,2009-01-27,26.790000915527344,26.95000076293945,26.1299991607666,26.209999084472656,385900.0,0.02408260977790322,-1.2162155195966644,0.8656742761328083,45.81197350321425,43.46915040211739,-0.837281830242329,-0.3235323133986796,-1.3204163328928047,0.9580517095815893,11.892874643394299,0.820001602172848,-0.23028875327515408,0.4265008926391616,-0.7744863699580762,1.6274881552363993,-0.1739927386594573,1.0269945239377805,-2.1400012969970703,93.04348835647181,54.048109261628056,0.600493631298619,1,-0.9900007247924805,-0.5450010299682617,-2.3750014305114746,-0.7700014114379883,-11.900000572204588,1,-0.32549462197476287,-1.4941152711238765,26.15999984741211,1.4,25.520000457763672,-1.3116910782980473,25.5,-0.32549462197476287 9069,2009-01-28,27.059999465942386,27.25,26.6299991607666,27.040000915527344,336700.0,0.010078333004406526,2.1000071525641943,0.03448015048276112,53.63635638529377,43.38958585440764,-1.1042620598278745,-0.5417608747308513,-1.6122448948406607,0.6005128890786082,11.902299098025383,0.6200008392333984,-0.27039593029932973,0.645999431610111,-0.5840697261989369,1.8760685894191589,0.03096485270558702,1.261034010514635,-2.3179998016357466,92.69228822381133,48.58195362886428,0.6150345789045242,1,-1.1099996566772496,-0.8149995803833043,-2.357500076293949,-1.7299995422363317,-11.949999809265142,2,-0.336289747267843,-1.2162155195966644,26.790000915527344,-1.4941152711238765,26.15999984741211,1.4,25.520000457763672,-0.336289747267843 9070,2009-01-29,26.5,27.29999923706055,26.270000457763672,26.54999923706055,286400.0,-0.020694733074448135,-3.0392241927400976,-2.5001430615161855,47.108844640744046,43.00535922524781,-0.49259807178128057,0.0067720141382601184,-1.0259059551354426,1.0769702082940746,11.467774001382452,1.0299987792968786,-0.307848485729437,0.09349994659423899,-1.1323323874197442,1.3193322806082222,-0.5194162204127508,0.7064161136012288,-1.60752031555176,69.8113451992027,23.053650786974394,0.6129161670069914,1,-0.5250005722045898,-0.25500011444091797,-1.6050004959106445,-1.1700000762939453,-11.90999984741211,3,-0.3279245484550043,2.1000071525641943,27.059999465942386,-1.2162155195966644,26.790000915527344,-1.4941152711238765,26.15999984741211,-0.3279245484550043 9071,2009-01-30,26.5,26.739999771118164,25.979999542236328,26.3799991607666,773500.0,0.0,1.5333324856233688,-2.400053406576468,52.66160143914061,43.5542213655924,-0.42960614549399523,-0.03104882607810211,-1.0151423790315661,0.9814029698156546,10.61445907968298,0.7600002288818359,-0.33330712064322654,0.1164999008178711,-1.0825751315148509,1.315574933150593,-0.4830376153484899,0.7160374169842321,-1.4149187513427748,57.894768543196825,5.907644447415102,0.5995375161663605,1,-0.5250005722045898,-0.25500011444091797,-1.6050004959106445,-1.1700000762939453,-11.529999732971193,4,-0.375094359775759,-3.0392241927400976,26.5,2.1000071525641943,27.059999465942386,-1.2162155195966644,26.790000915527344,-0.375094359775759 9072,2009-02-02,27.170000076293945,27.28000068664551,26.09000015258789,26.190000534057614,423000.0,0.025283021746941303,-1.016949536094145,8.16660573790037,57.142852453042664,45.12780764159627,-1.0571442339083568,-0.74889632174132,-1.6721743338113768,0.22307253187577203,9.684615559897603,1.1900005340576207,-0.32854137164012087,0.7925000190734863,-0.38854126158293667,1.9735412997299093,0.20197937874527483,1.3830206594016978,-1.9077253885644545,90.15157645290847,32.41572767651262,0.5905206403282108,2,-1.1950006484985352,-0.9250001907348633,-2.27500057220459,-1.8400001525878906,-12.300000190734863,0,-0.42068458863011016,1.5333324856233688,26.5,-3.0392241927400976,26.5,2.1000071525641943,27.059999465942386,-0.42068458863011016 9073,2009-02-03,23.670000076293945,25.989999771118164,22.770000457763672,25.940000534057614,1802500.0,-0.12881854950945615,1.7173002232484174,-2.3163280796882724,35.81446337778391,44.18454614757272,2.4268582796322136,2.5934514713159587,1.855195346947891,3.6147704948315678,9.138827457678314,4.399999618530273,-0.3844286956314882,-2.522999954223632,-4.13283953558544,-0.9131603728618245,-3.3279197449045377,-1.7180801635427265,3.629999160766605,19.867546601634327,-39.29750893070381,0.8049197906809044,2,1.364999771118164,1.635000228881836,1.2249994277954102,1.6599998474121094,-8.310000419616701,1,-0.31896912601289096,-1.016949536094145,27.170000076293945,1.5333324856233688,26.5,-3.0392241927400976,26.5,-0.31896912601289096 9074,2009-02-04,23.43000030517578,23.71999931335449,22.54999923706055,22.81999969482422,728500.0,-0.010139407281140156,-1.0347800415303885,-0.2687226816476132,36.68508820588734,44.31445520876891,2.5107539206421166,2.666966818319544,2.1848161262415786,3.73966200081,8.429354926242455,1.1700000762939382,-0.46819975554045357,-2.5704997062683113,-4.518318644579974,-0.6226807679566484,-3.5444091754241427,-1.5965902371124798,3.85000038146973,18.52633827611012,-42.88654576412124,0.973909469155831,2,1.4949989318847692,1.7649993896484375,1.5724992752075195,1.8999996185302734,-7.810000419616699,2,-0.36448996374816545,1.7173002232484174,23.670000076293945,-1.016949536094145,27.170000076293945,1.5333324856233688,26.5,-0.36448996374816545 9075,2009-02-05,23.790000915527344,23.940000534057614,23.28000068664551,23.29999923706055,666500.0,0.01536494262324184,-1.4905711982495604,0.8032806363659045,39.2324205242848,45.19698369794977,2.1039321070204373,2.1933846652268087,1.8392279777290952,3.2689907016733244,8.281259231054669,0.6599998474121023,-0.4617664530237704,-2.066999149322509,-4.22209176934081,0.08809347069579232,-3.1445454593316597,-0.9894528393133584,3.3007997131347686,26.21567227163532,-35.82482816348203,1.0775463100091505,2,1.1349983215332067,1.404998779296875,1.3299989700317383,0.5949993133544922,-7.740001678466797,3,-0.36485922340527543,-1.0347800415303885,23.43000030517578,1.7173002232484174,23.670000076293945,-1.016949536094145,27.170000076293945,-0.36485922340527543 9076,2009-02-06,23.649999618530273,23.989999771118164,23.43000030517578,23.81999969482422,544400.0,-0.005884879849066937,1.1960753514568772,-0.3469377427968667,36.10503268576714,44.91095924612872,2.1800318385588504,2.1946672537645853,1.97683787563399,3.3074009691732655,8.172197159912406,0.5599994659423828,-0.5242922832709596,-2.0475004196167,-4.3625210097840785,0.26752017055067867,-3.2050107147003892,-0.8899901245330106,3.259168954467775,23.255814891266972,-35.03265762918581,1.1575102950836886,2,1.274999618530277,1.5450000762939453,1.4700002670288086,0.7350006103515625,-7.079999923706051,4,-0.3830866643584925,-1.4905711982495604,23.790000915527344,-1.0347800415303885,23.43000030517578,1.7173002232484174,23.670000076293945,-0.3830866643584925 9077,2009-02-09,23.149999618530273,23.84000015258789,23.04999923706055,23.5,476100.0,-0.021141649389636363,-1.8727246245132179,2.058824849375624,37.28813888080691,43.96386651030568,2.467663002081313,2.5854345007927826,2.4914760218540017,3.6911731314645735,8.470703209757605,0.7900009155273402,-0.5030896634334034,-2.394000434875487,-4.956987161757095,0.16898629200612092,-3.6754937983162925,-1.1125070714346812,3.5848021810302733,17.441868846514375,-41.89154655189578,1.2814933634408043,2,1.774999618530277,2.0450000762939453,2.377500057220459,1.2799997329711914,-5.850000381469727,0,-0.3533477099910549,1.1960753514568772,23.649999618530273,-1.4905711982495604,23.790000915527344,-1.0347800415303885,23.43000030517578,-0.3533477099910549 9078,2009-02-10,22.65999984741211,23.309999465942386,22.53000068664551,23.149999618530273,866700.0,-0.021166297157341973,-1.080002034510402,1.399997820175367,30.01158553916079,41.338891971846465,2.581707270311629,2.9361394619185575,2.979116296122637,4.075445844591108,8.974350016892126,0.779998779296875,-0.48080300958483235,-2.700000190734862,-5.536194842516771,0.13619446104704735,-4.1180975166258165,-1.2819028648439073,3.907409849648438,8.90405769080008,-45.98695909786334,1.418097325890955,2,2.2550001144409215,2.52500057220459,3.0575003623962402,1.9200000762939453,-4.799999237060547,1,-0.3437775822731387,-1.8727246245132179,23.149999618530273,1.1960753514568772,23.649999618530273,-1.4905711982495604,23.790000915527344,-0.3437775822731387 9079,2009-02-11,22.3700008392334,22.86000061035156,22.059999465942386,22.559999465942386,504500.0,-0.012797838046403665,1.0253170058041279,0.38775248052752564,31.167272190602688,39.567606144052974,2.3875429519646083,3.074234319121871,3.225618975780648,4.203947204287807,9.726108753899766,0.8000011444091726,-0.5594074017797936,-2.7934992790222175,-5.8882572521619565,0.3012586941175215,-4.340878265592089,-1.2461202924523462,3.9551643172022466,16.062244780980915,-38.81010652287773,1.5473789865698695,2,2.2999992370605504,2.5799989700317383,3.427499294281006,2.289999008178711,-4.650001525878906,2,-0.31336615644026866,-1.080002034510402,22.65999984741211,-1.8727246245132179,23.149999618530273,1.1960753514568772,23.649999618530273,-0.31336615644026866 9080,2009-02-12,21.950000762939453,22.309999465942386,21.729999542236328,22.309999465942386,744200.0,-0.018775147990040875,2.222233407331619,1.8947437107233756,29.506314178675026,36.9947964484457,2.340365870424982,3.3601389976752642,3.643090434603252,4.443677987623481,11.157722477037264,0.6400012969970703,-0.76082509572338,-3.018999385833741,-6.409561329045001,0.3715625573775192,-4.714280357439371,-1.3237184142281109,4.033951138256732,9.734566301879246,-44.09853853358002,1.6952809716056307,2,2.554999351501465,2.5649986267089844,3.972499370574951,2.8349990844726562,-3.280000686645508,3,-0.2883827178752537,1.0253170058041279,22.3700008392334,-1.080002034510402,22.65999984741211,-1.8727246245132179,23.149999618530273,-0.2883827178752537 9081,2009-02-13,21.479999542236328,22.15999984741211,21.40999984741211,21.940000534057614,511900.0,-0.021412355552017925,-1.4999984105438164,1.2777851364023871,22.59953276663795,33.156649816622945,2.2611820286323585,3.6776709594084878,4.0747458464112185,4.756150561429006,12.412078218800259,0.75,-1.0811381425368403,-3.272500610351564,-6.975528512091188,0.43052729138806,-5.124014561221376,-1.420986659481752,4.07855712306387,2.880645515768983,-45.25906202292473,1.8515139508698129,2,2.2200002670288086,2.875,4.442500591278076,3.3050003051757812,-3.779998779296875,4,-0.2527933156841423,2.222233407331619,21.950000762939453,1.0253170058041279,22.3700008392334,-1.080002034510402,22.65999984741211,-0.2527933156841423 9082,2009-02-17,20.100000381469727,21.01000022888184,20.09000015258789,20.8700008392334,587800.0,-0.06424577235456153,-1.3291114180034278,1.673910429442778,13.993534723911793,30.732102188414935,2.830492073110193,4.825431743571087,5.378618182047624,5.984325694628964,14.307185489275353,1.3899993896484375,-1.3845637078917825,-4.347999763488769,-8.524599135066417,-0.17140039191112066,-6.436299449277591,-2.2597000776999465,4.960729465683901,0.31056618056908863,-40.40797861430152,2.0882996857888236,2,1.9399995803833008,3.594999313354492,5.9524993896484375,4.684999465942383,-2.220001220703125,1,-0.17562192137567456,-1.4999984105438164,21.479999542236328,2.222233407331619,21.950000762939453,1.0253170058041279,22.3700008392334,-0.17562192137567456 9083,2009-02-18,20.34000015258789,21.709999084472656,20.21999931335449,20.63999938964844,587500.0,0.011940286893696861,-4.518508314613032,0.38960916715795774,13.71490741223262,28.179859878008852,2.3115399308033773,4.413178731344374,5.136246156358165,5.615029457340015,15.858796012046927,1.6099987030029297,-1.7610446530876978,-3.8550000190734863,-8.386715093164145,0.6767150550171728,-6.120857556118814,-1.5891424820281586,4.024827537326534,9.025269266628026,-24.081308758328152,2.2658575370453296,2,1.6999998092651367,3.354999542236328,5.712499618530273,4.444999694824219,-1.8600006103515625,2,-0.1494592375969358,-1.3291114180034278,20.100000381469727,-1.4999984105438164,21.479999542236328,2.222233407331619,21.950000762939453,-0.1494592375969358 9084,2009-02-19,20.07999992370605,20.76000022888184,20.049999237060547,20.479999542236328,819600.0,-0.012782705355523727,-2.086954178121115,1.3333354526149777,14.174110682832861,25.395603228958638,2.286856658609743,4.425143057187508,5.350828979758653,5.73508475846824,17.4258057269028,0.7100009918212926,-2.2777948448528065,-3.813500213623051,-8.603754621369966,0.9767541941238633,-6.208627417496508,-1.418373009749594,3.6863519109826584,1.3274638764239168,-26.015239196181483,2.3951272038734572,2,1.9399995803833043,3.5949993133544957,6.057499885559086,4.704999923706058,-2.2499999999999964,3,-0.11055773514887324,-4.518508314613032,20.34000015258789,-1.3291114180034278,20.100000381469727,-1.4999984105438164,21.479999542236328,-0.11055773514887324 9085,2009-02-20,18.989999771118164,19.96999931335449,18.65999984741211,19.959999084472656,1043000.0,-0.05428287633114248,1.6464641794064216,2.4250005960469947,12.636819036286113,22.788023934571857,2.9327869001026663,5.2727609554073,6.3801975498857075,6.679456683432001,19.23346940151599,1.4200000762939418,-2.383211081922564,-4.578000354766846,-9.77598622007288,0.6199855105391876,-7.176993287419862,-1.9790074221138312,4.181735647950038,9.42856924874442,-13.46913253943693,2.598992932653016,2,2.260000228881836,3.989999771118164,7.132500171661377,5.795000076293945,-1.3999996185302734,4,-0.06687732875569652,-2.086954178121115,20.07999992370605,-4.518508314613032,20.34000015258789,-1.3291114180034278,20.100000381469727,-0.06687732875569652 9086,2009-02-23,18.420000076293945,19.479999542236328,18.34000015258789,19.34000015258789,489800.0,-0.030015782079741204,-1.1111101299646258,0.9484543582947111,6.030154125259315,19.314914517288795,2.9981841665360065,5.569104406938877,6.887817346334618,7.1295324353076595,20.658582709121177,1.1399993896484375,-2.5200206159966783,-4.793000030517579,-10.384565482342843,0.7985654213076856,-7.588782756430213,-1.9972173046049448,3.939622939876159,2.3738857288394604,-11.520257674238533,2.7957827259126327,2,2.4049997329711914,4.399999618530273,7.859999656677246,6.364999771118164,-0.5300006866455078,0,0.01357220406973525,1.6464641794064216,18.989999771118164,-2.086954178121115,20.07999992370605,-4.518508314613032,20.34000015258789,0.01357220406973525 9087,2009-02-24,18.299999237060547,18.71999931335449,18.07999992370605,18.71999931335449,703800.0,-0.006514703514460707,2.0476155875768565,0.45652178420010187,9.132423670510093,16.995007642994274,2.6349568297096013,5.344053880888659,6.934053475129559,7.1192314716801945,23.08143466422962,0.6399993896484375,-2.738033919578033,-4.520000839233397,-10.339666403056505,1.2996647245897108,-7.429833621144951,-1.610168057321843,3.255699206393114,6.06058854592228,-6.785576319109537,2.909832781911555,2,2.170001029968258,4.390000343322754,7.835000514984131,6.4850006103515625,-0.4699993133544922,1,-0.03278680323144478,-1.1111101299646258,18.420000076293945,1.6464641794064216,18.989999771118164,-2.086954178121115,20.07999992370605,-0.03278680323144478 9088,2009-02-25,18.06999969482422,18.3700008392334,17.719999313354492,18.26000022888184,815200.0,-0.012568281520500824,2.170725580226927,0.45238214177048564,9.146345363777257,14.548237995569224,2.397518593251313,5.15139159308697,7.087061921896876,7.21052074201414,25.371638797908012,0.6500015258789062,-2.9508019291481915,-4.31400032043457,-10.18767191405427,1.5596712731851312,-7.250836117244418,-1.377164523624721,2.79055904467992,11.513166975774157,-0.5891100345487885,2.93683579680985,2,1.9449996948242188,4.439999580383301,8.065000057220459,6.715000152587891,0.3199996948242223,2,-0.01051469492343371,2.0476155875768565,18.299999237060547,-1.1111101299646258,18.420000076293945,1.6464641794064216,18.989999771118164,-0.01051469492343371 9089,2009-02-26,17.959999084472656,18.549999237060547,17.899999618530273,18.15999984741211,582500.0,-0.006087471621987306,-3.0625014901175405,1.0526326356472222,3.803482074251775,11.692367761744421,2.029609765252715,4.790288155235295,7.106567318968292,7.199881829248692,27.420853342275976,0.6499996185302734,-3.1790645666852626,-3.969000911712648,-9.726218779228667,1.788216955803371,-6.847609845470657,-1.0903919779546385,2.272447769801552,10.666656494140641,0.3351862500722138,2.8786089337580094,2,1.9800004959106445,4.550000190734863,7.9875006675720215,6.825000762939453,0.5400009155273438,3,0.028953256362537205,2.170725580226927,18.06999969482422,2.0476155875768565,18.299999237060547,-1.1111101299646258,18.420000076293945,0.028953256362537205 9090,2009-02-27,17.809999465942386,18.25,17.450000762939453,17.739999771118164,588700.0,-0.008351872281549988,-1.4615447817692042,-0.34999713898798246,3.7974649162516982,9.603249111701503,1.7104658252533298,4.485866966500648,7.1769699893751415,7.224270836289197,30.0442456885629,0.7999992370605469,-3.3300825940210004,-3.684500503540036,-9.299100219241549,1.9300992121614762,-6.491800361390791,-0.8772006456892818,1.91995788014788,17.73393692027859,8.663987425511323,2.8072998578507558,2,1.7700004577636683,4.565000534057614,8.132500171661373,6.975000381469723,0.5600013732910121,4,0.001122990362909082,-3.0625014901175405,17.959999084472656,2.170725580226927,18.06999969482422,2.0476155875768565,18.299999237060547,0.001122990362909082 9091,2009-03-02,16.559999465942386,17.8799991607666,16.520000457763672,17.690000534057614,800800.0,-0.07018529126799489,-1.2479334413639602,-16.14294277929063,3.3946220859650538,8.425592151929642,2.446439350923118,5.220671540114921,8.286718511336936,8.377160092206022,33.22224077691226,1.3599987030029297,-3.5400135294850017,-4.437500476837155,-9.945232868741638,1.0702319150673265,-7.191366672789396,-1.6836342808849132,2.713966563517719,1.818137681165867,-5.937001300715041,2.7538661959522406,3,2.5550003051757777,5.350000381469723,9.490000247955319,8.225000381469723,1.5799999237060547,0,0.06219811110283091,-1.4615447817692042,17.809999465942386,-3.0625014901175405,17.959999084472656,2.170725580226927,18.06999969482422,0.06219811110283091 9092,2009-03-03,15.739999771118164,16.930000305175778,15.710000038146973,16.84000015258789,891300.0,-0.04951689138098403,-1.1034490129469465,0.9734507448780203,3.2432403174343847,7.262073585840949,2.8864768899263815,5.418255529894271,8.987573984340614,9.115052208882773,36.15173130873938,1.220000267028805,-3.745008963983558,-4.686000156402589,-9.858826041675886,0.4868257288707092,-7.2724130990392375,-2.0995872137659397,2.983173144002656,1.0563289237077123,-6.282762087515431,2.5864129426366493,3,2.4950003623962402,5.764999866485596,10.180000305175781,9.045000076293945,2.8000011444091797,1,0.1365946410288632,-1.2479334413639602,16.559999465942386,-1.4615447817692042,17.809999465942386,-3.0625014901175405,17.959999084472656,0.1365946410288632 9093,2009-03-04,16.120000839233402,16.489999771118164,15.43000030517578,15.899999618530273,715300.0,0.02414238079040598,1.2083343267450306,-0.20000104037162397,8.277712954535886,6.606918282696841,2.0617304038914845,4.683765064773208,8.481038879116852,8.659109810377746,37.703104829873645,1.0599994659423846,-3.86899437488778,-3.928499126434321,-9.205441483640005,1.3484432307713607,-6.566970305037163,-1.2900279478314793,2.000537500492648,22.11540930370763,15.223762957307557,2.638471178602841,3,1.5799989700317312,5.244998931884762,9.779998779296871,8.664999008178707,2.769998550415039,2,0.10607934214933779,-1.1034490129469465,15.739999771118164,-1.2479334413639602,16.559999465942386,-1.4615447817692042,17.809999465942386,0.10607934214933779 9094,2009-03-05,14.890000343322756,15.890000343322756,14.869999885559082,15.630000114440918,754300.0,-0.07630275631977823,-1.615383486776955,-3.3636166597308295,7.469887741071332,6.032814805450755,2.7693330191373082,5.524404995034237,9.549872873456282,9.842129716655732,39.27570008115088,1.25000095367432,-3.8184954296114206,-4.731499624252317,-10.233615329979708,0.7706160814750742,-7.482557477116012,-1.9804417713886213,2.692430389493241,0.591729499600384,-5.694918654435011,2.7510578528636955,3,2.2849993705749494,6.194999217987059,11.132499694824217,9.894999504089354,3.890000343322752,3,0.23505701582439653,1.2083343267450306,16.120000839233402,-1.1034490129469465,15.739999771118164,-1.2479334413639602,16.559999465942386,0.23505701582439653 9095,2009-03-06,15.109999656677244,15.529999732971193,14.789999961853027,15.220000267028807,813400.0,0.014774970334580528,1.0273979045279813,0.1486495194253212,10.434784256957997,6.522218153417274,2.1691895629314697,4.870492348098027,9.163427276363281,9.580901980749823,41.16356036982582,0.7399997711181658,-3.798786874826,-4.077500247955323,-9.564483518353258,1.409483022442613,-6.82099188315429,-1.3340086127563549,1.9299449066873695,10.355979863578185,3.4881927955967456,2.743491635198968,3,1.6449999809265154,5.934999942779543,10.987500190734865,9.675000190734865,3.320000648498537,4,0.22435475978483455,-1.615383486776955,14.890000343322756,1.2083343267450306,16.120000839233402,-1.1034490129469465,15.739999771118164,0.22435475978483455 9096,2009-03-09,14.59000015258789,15.050000190734865,14.539999961853027,14.93000030517578,434600.0,-0.034414263130678635,-1.3181800448226466,3.0908933277846975,11.682894161258744,6.805603763500459,2.334240158336627,4.929685184056012,9.533618994114935,9.997311944137554,43.2336499502518,0.569999694824217,-3.814284441843501,-4.144499778747559,-9.575930751445124,1.2869311939500072,-6.860215265096343,-1.428784292398774,1.999955490474406,2.092057889219774,-5.373629584786265,2.715715486348783,3,1.9549994468688965,6.320000171661377,11.519999504089355,10.194999694824219,3.950000762939453,0,0.2590816070673607,1.0273979045279813,15.109999656677244,-1.615383486776955,14.890000343322756,1.2083343267450306,16.120000839233402,0.2590816070673607 9097,2009-03-10,14.970000267028807,15.1899995803833,14.75,14.859999656677244,556200.0,0.026045244034731185,-1.6666647400514694,-0.32353106171953183,13.36971867131453,7.274867464337932,1.6005160669254277,4.116493337596802,8.994499504333119,9.535956941086477,45.10194516549417,0.5999994277954102,-3.690551920936393,-3.3554996967315684,-8.61620411661413,1.9052047231509928,-5.985851906672851,-0.7251474867902878,1.2099642397916366,22.051299858220315,14.172223096769645,2.630352209941281,3,1.5749993324279803,5.940000057220461,11.13999938964844,9.814999580383303,4.119999885559084,1,0.2117567846409134,-1.3181800448226466,14.59000015258789,1.0273979045279813,15.109999656677244,-1.615383486776955,14.890000343322756,0.2117567846409134 9098,2009-03-11,14.869999885559082,15.210000038146973,14.6899995803833,15.0600004196167,581200.0,-0.006680052083230303,1.1224518394245253,-1.727267998335414,13.668066319859122,8.370932380516527,1.339749738984512,3.7976716984456687,8.910950323820742,9.597264339837338,46.75857407209764,0.5200004577636719,-3.4595378555278344,-3.066000080108644,-8.12511772311207,1.9931175628947813,-5.595558901610357,-0.5364412586069314,0.9819717122678782,24.444431885773835,15.086556610577034,2.529558821501712,3,1.5250000953674316,5.394999980926514,11.239999771118164,9.914999961853027,4.250000953674316,2,0.24680572012191893,-1.6666647400514694,14.970000267028807,-1.3181800448226466,14.59000015258789,1.0273979045279813,15.109999656677244,0.24680572012191893 9099,2009-03-12,15.359999656677244,15.399999618530273,14.630000114440918,14.890000343322756,655600.0,0.03295223771951883,1.8000020807468493,-2.4736736435275626,22.374431079618702,10.43503973200175,0.49411638806854796,2.9044876197904035,8.249948948024715,9.044203277236056,48.1293797916286,0.7699995040893555,-3.4269746406057386,-2.2255002498626713,-6.951533343572036,2.5005328438466936,-4.588516796717352,0.13751629699201118,0.2295776139549286,82.82827115182658,70.44398252376867,2.3630165468546824,3,0.8499999046325701,3.9050002098083514,9.810000419616701,9.425000190734865,3.4800004959106463,3,0.22981769608547142,1.1224518394245253,14.869999885559082,-1.6666647400514694,14.970000267028807,-1.3181800448226466,14.59000015258789,0.22981769608547142 9100,2009-03-13,15.619999885559082,15.720000267028807,15.300000190734865,15.300000190734865,583700.0,0.016927098612844693,-1.6250029802350878,0.6808514092080447,27.63578544891314,13.12850232788487,-0.12203802190924407,2.261913969048237,7.7990998922306005,8.728879313655426,49.219684051258156,0.42000007629394176,-3.384745070561955,-1.6489999771118171,-5.9752715909674805,2.6772716367438463,-3.8121357840396506,0.5141358298160146,-1.0799999237060547,91.5253935926035,74.65792633668896,2.163135806927832,3,0.11500024795532049,3.6449999809265137,9.4399995803833,9.164999961853027,3.90000057220459,4,0.2023047902841466,1.8000020807468493,15.359999656677244,1.1224518394245253,14.869999885559082,-1.6666647400514694,14.970000267028807,0.2023047902841466 9101,2009-03-16,16.049999237060547,16.350000381469727,15.65999984741211,15.770000457763672,647000.0,0.02752876790344949,-1.7600021362304688,0.874997019764924,32.87671153339224,16.421110240769075,-0.7062595267403413,1.480142270058252,7.169319716145363,8.207652839353287,49.880037849301466,0.7300004959106445,-3.3064566022508792,-0.9475006103515611,-4.818667248684683,2.9236660279815627,-2.883083929518122,0.9880827088149999,-1.4863992691040036,82.55807570731297,61.66646895696521,1.9355833191665617,3,-0.5349993705749512,3.215000629425049,9.010000228881836,8.735000610351562,3.270000457763672,0,0.14828667795943873,-1.6250029802350878,15.619999885559082,1.8000020807468493,15.359999656677244,1.1224518394245253,14.869999885559082,0.14828667795943873 9102,2009-03-17,16.569999694824222,16.569999694824222,15.890000343322756,16.09000015258789,452000.0,0.032398783955263966,1.8333333333332988,1.7142915531335277,39.06705636631769,19.84214839763372,-1.22496074886444,0.7189861825449206,6.440823263733346,7.620717237747922,49.81971821233952,0.6799993515014666,-3.2136116606561487,-0.25100011825561097,-3.8380345038854067,3.3360342673741865,-2.0445173110705106,1.5425170745592887,-1.9349437103271523,100.0,74.70320279291272,1.7935171928148987,3,-1.0149998664855975,2.6200003623962367,8.48999977111816,8.215000152587887,2.1700000762939418,1,0.11888963530388397,-1.7600021362304688,16.049999237060547,-1.6250029802350878,15.619999885559082,1.8000020807468493,15.359999656677244,0.11888963530388397 9103,2009-03-18,17.299999237060547,17.549999237060547,16.290000915527347,16.430000305175778,677900.0,0.0440554952130956,-1.1913057900585549,1.812499503294147,45.58823604409749,24.077520431303295,-1.977980801617269,-0.26397410743290806,5.5042550049191945,6.846029489818605,50.136453784622525,1.2599983215331996,-2.9641491812633625,0.6309994697570787,-2.5644371210516184,3.8264360605657757,-0.9667188256472699,2.228717765161427,-2.5488466299438475,91.43835359184229,61.635149482483854,1.5977182954043485,3,-1.2549996376037598,1.6250004768371582,7.760000228881836,7.895000457763672,1.7000007629394531,2,0.1034682655761483,1.8333333333332988,16.569999694824222,-1.7600021362304688,16.049999237060547,-1.6250029802350878,15.619999885559082,0.1034682655761483 9104,2009-03-19,17.860000610351562,18.020000457763672,17.399999618530273,17.399999618530273,582200.0,0.032370023005050985,-1.695650010573323,0.5287374213491746,50.3168639809236,28.508862622855027,-2.3159274107132113,-1.0527973066884542,4.742512211710988,6.239192769979198,50.201688237351696,0.720001220703125,-2.606706206461025,1.302000808715821,-1.5278592351183669,4.131860852550011,-0.11292921320127292,2.716930830632915,-2.884940272839355,94.11765324615628,60.19407007854511,1.4149300219170946,3,-1.580000400543213,0.8399996757507324,7.189999580383301,7.324999809265137,1.3199996948242188,3,0.07054872261043177,-1.1913057900585549,17.299999237060547,1.8333333333332988,16.569999694824222,-1.7600021362304688,16.049999237060547,0.07054872261043177 9105,2009-03-20,17.719999313354492,18.309999465942386,17.65999984741211,17.899999618530273,562800.0,-0.007838818153003135,-3.33334181045995,-0.3913041675477769,58.55456787317203,33.716826368623174,-1.9743915736801512,-1.0675536848820002,4.694973328572235,6.338573717417923,49.51091399877138,0.649999618530277,-2.3067573941112194,1.2254995346069322,-1.425954339742404,3.8769534089562683,-0.10022740256773588,2.5512264717816002,-2.4404449638171375,77.73584009362554,38.1090556527995,1.3257269371746685,3,-1.2499995231628418,0.7050004005432129,7.090000629425049,7.2300004959106445,1.6400012969970668,4,0.06320546741722066,-1.695650010573323,17.860000610351562,-1.1913057900585549,17.299999237060547,1.8333333333332988,16.569999694824222,0.06320546741722066 9106,2009-03-23,18.670000076293945,18.670000076293945,17.940000534057614,18.0,465000.0,0.05361178328170113,1.1791028630153861,-3.7222163353537066,71.20114871459677,40.14254081787676,-2.5532866524389135,-2.1058318557230606,3.55880196947529,5.36759453010113,48.51797925359544,0.9500007629394531,-1.8188932001806144,2.163000297546386,-0.5287262653958997,4.854726860488672,0.8171370160752431,3.508863579017529,-3.026792312787986,100.0,53.20189953889026,1.3458632814711433,3,-2.0199999809265137,-0.32000017166137695,5.839999675750732,6.114999771118164,1.3299999237060547,0,0.045527604606119265,-3.33334181045995,17.719999313354492,-1.695650010573323,17.860000610351562,-1.1913057900585549,17.299999237060547,0.045527604606119265 9107,2009-03-24,17.700000762939453,18.540000915527344,17.370000839233402,18.15999984741211,873200.0,-0.05195497104395519,-1.0892878430250648,-0.6865657195400728,60.533330145942635,45.34979235410826,-1.29108342566931,-1.2470231971562598,4.3475083136426775,6.266692609155644,47.53143350793605,1.2999992370605433,-1.3837891472149586,1.2230009078979478,-1.3970037469053906,3.8430055627012862,-0.08700141950372142,2.533003235299617,-1.633042075643175,59.24371195819853,8.938276324930428,1.310002327401669,3,-1.0500006675720215,0.42499876022338867,6.327498912811279,6.924999237060547,2.1799983978271484,1,0.09152535943821793,1.1791028630153861,18.670000076293945,-3.33334181045995,17.719999313354492,-1.695650010573323,17.860000610351562,0.09152535943821793 9108,2009-03-25,17.8799991607666,18.25,17.34000015258789,17.6299991607666,519200.0,0.010169400568842413,-1.1927759572385204,-0.5434793425439106,73.17828609195345,50.99466513325657,-1.1166384741680808,-1.5199125030224359,3.9807020978553567,6.023464759845609,46.3512919992225,0.9099998474121094,-0.9282480850044372,1.412499332427977,-1.1844612152863867,4.009459880142341,0.11401905857079342,2.710979606285159,-1.4486146790106496,40.60143151542443,-15.331821837567702,1.2984802738571823,3,-0.8949990272521973,0.24500036239624023,4.9875006675720215,6.085000991821289,2.1100006103515625,2,0.04809847039806514,-1.0892878430250648,17.700000762939453,1.1791028630153861,18.670000076293945,-3.33334181045995,17.719999313354492,0.04809847039806514 9109,2009-03-26,18.479999542236328,18.76000022888184,17.8799991607666,18.09000015258789,748500.0,0.03355706988992946,-1.1728384596184456,1.55999755859375,74.67056700329181,56.22075197263197,-1.371782069451747,-2.191307790728274,3.198303929108164,5.358770844496824,45.13727095244132,0.8800010681152379,-0.4617766265207912,1.98649969100952,-0.6827817204885065,4.655781102507545,0.6518589852605068,3.3211403967585333,-1.7352088772450571,80.28164284495787,17.815519299145762,1.3346407057490124,3,-1.2699995040893555,-0.8299994468688965,4.387500286102295,5.4850006103515625,1.5200004577636719,3,0.02813855360630302,-1.1927759572385204,17.8799991607666,-1.0892878430250648,17.700000762939453,1.1791028630153861,18.670000076293945,0.02813855360630302 9110,2009-03-27,17.829999923706055,18.479999542236328,17.729999542236328,18.21999931335449,509000.0,-0.03517314040212438,-1.542372223838619,-0.9999999999999909,73.27585710781864,60.70954592534601,-0.4194344665147227,-1.6229420437228192,3.6694214749438174,5.951296442800793,43.70872432600946,0.75,0.021160190562433456,1.3355000495910652,-1.3358722239270904,4.0068723231092225,-0.00018608716801438163,2.671186186350143,-0.7627757284922936,34.507024281083986,-34.12557797095663,1.3356861367590784,3,-0.5049996376037562,-0.5750002861022949,5.0174994468688965,6.114999771118164,1.8799991607666016,4,0.075715108650944,-1.1728384596184456,18.479999542236328,-1.1927759572385204,17.8799991607666,-1.0892878430250648,17.700000762939453,0.075715108650944 9111,2009-03-30,17.59000015258789,17.670000076293945,17.15999984741211,17.540000915527347,354400.0,-0.013460447119748475,3.85716621253406,-0.128203372588904,69.20820847821982,64.05856282666846,0.06927195807368136,-1.3721727196513385,3.7250293539953105,6.122901524369787,42.0062742436774,0.6700000762939453,0.39551049436401087,1.0440002441406264,-1.672029259441377,3.76002974772263,-0.3140145076503771,2.402014995931628,1.1700000762939489,26.87501266598393,-45.681446517853985,1.3580147517910022,3,-0.06499958038329723,-0.5800004005432129,4.524999618530273,5.659999847412109,2.1100006103515625,0,0.10062538046671143,-1.542372223838619,17.829999923706055,-1.1728384596184456,18.479999542236328,-1.1927759572385204,17.8799991607666,0.10062538046671143 9112,2009-03-31,17.889999389648438,18.229999542236328,17.559999465942386,17.6299991607666,334600.0,0.01705510144730793,-2.350003576282139,5.2000839246208015,71.50996949736333,66.9387554325869,-0.02659062336941531,-1.584056062232051,3.2280720363901843,5.747095122505026,39.71042233815641,0.6700000762939418,0.7337397160723071,1.2364995002746575,-1.5151679643984686,3.9881669649477836,-0.13933423206190554,2.6123332326112205,0.8380008316040062,45.62496051193215,-31.653434024498203,1.3758337323365635,3,0.07000064849853516,-1.2399992942810059,3.9325003623962402,5.200000762939453,1.9000015258789062,1,0.11794302304853388,3.85716621253406,17.59000015258789,-1.542372223838619,17.829999923706055,-1.1728384596184456,18.479999542236328,0.11794302304853388 9113,2009-04-01,17.829999923706055,17.979999542236328,17.360000610351562,17.780000686645508,254600.0,-0.0033537992168461983,2.542866485013624,0.19230458863661373,68.7405202373622,68.98582834996897,0.13018614570784592,-1.4644629929817548,3.1118233609781534,5.741345936653904,37.25968061136597,0.6199989318847656,1.0292185624936572,1.0910000801086426,-1.6968977120413875,3.878897872258671,-0.3029488159663707,2.4849489761836576,0.8666402900695829,41.87499478459473,-33.267899568170094,1.3939488960750144,4,0.13000011444091797,-1.179999828338623,3.75,5.130000114440918,2.8500003814697266,2,0.11497471934001235,-2.350003576282139,17.889999389648438,3.85716621253406,17.59000015258789,-1.542372223838619,17.829999923706055,0.11497471934001235 9114,2009-04-02,18.38999938964844,18.770000457763672,17.989999771118164,18.280000686645508,399400.0,0.03140770994607989,-1.2608698055888037,2.2000076295110196,70.10159748097047,70.26883163972434,-0.3874737884428967,-1.8433146245801808,2.3555601855740456,5.120741436553779,34.226155286577175,0.9400005340576172,1.2742187345748235,1.4759995937347448,-1.262162588818672,4.21416177628816,0.10691850245803636,2.845080685011453,-1.2299995422363317,76.39745813312125,3.189411436748699,1.3690810912767077,4,-0.4249992370605504,-1.7349991798400914,2.8724999427795375,4.39000034332275,2.060001373291012,3,0.08700383004745227,2.542866485013624,17.829999923706055,-2.350003576282139,17.889999389648438,3.85716621253406,17.59000015258789,0.08700383004745227 9115,2009-04-03,18.5,18.57999992370605,18.190000534057614,18.399999618530273,381000.0,0.005981545078977968,1.9999926640502599,0.909105096148815,68.64536435876504,69.98485560018747,-0.41928835509095563,-1.7774540547664301,2.0661927014816968,4.940260520342669,31.002888176440763,0.3899993896484375,1.4310974489271402,1.4165001869201674,-1.2706878437933398,4.103688217633675,0.07290617156341384,2.760094202276921,-1.3078001403808592,83.22979158966194,10.741615967418198,1.343594015356754,4,-0.5349998474121094,-1.8449997901916504,2.72499942779541,4.279999732971191,1.8700008392333984,4,0.08108108108108114,-1.2608698055888037,18.38999938964844,2.542866485013624,17.829999923706055,-2.350003576282139,17.889999389648438,0.08108108108108114 9116,2009-04-06,18.3700008392334,18.770000457763672,18.1200008392334,18.399999618530273,525900.0,-0.007026981663059595,-1.4528343985720045,-0.29998664861050184,64.56311983059774,70.4326100095936,-0.3758432310243691,-1.4226887757798465,2.0109714573427198,5.015233075604723,27.59057621576386,0.6499996185302734,1.5075066029988768,1.0975009918212884,-1.374352212720467,3.5693541963630455,-0.13842561044959112,2.333427594092168,-1.1462449676513664,71.63122965832754,2.5147566255933924,1.2359266022708784,4,-0.4050006866455078,-1.7150006294250488,2.607499122619629,4.274999618530273,1.6799983978271484,0,0.07294492019713905,1.9999926640502599,18.5,-1.2608698055888037,18.38999938964844,2.542866485013624,17.829999923706055,0.07294492019713905 9117,2009-04-07,18.13999938964844,18.3700008392334,18.040000915527344,18.18000030517578,623500.0,-0.012520492056469323,-1.7500238420701275,1.3334181078330454,57.39436714310087,68.67884123749887,-0.08589735768505236,-0.9939842625087074,2.0286287717442377,5.184320044328423,24.162780182888337,0.3299999237060547,1.5243500819853608,0.7089995861053495,-1.5374658563203099,2.9554650285310107,-0.41423313510748017,1.8322323073181792,-0.8853186263427766,55.31906834801972,-10.520519034246753,1.1232327212128304,4,-0.17499923706055043,-1.4849991798400914,2.3725004196166957,4.04000091552734,1.7000007629394496,1,0.08599787352700927,-1.4528343985720045,18.3700008392334,1.9999926640502599,18.5,-1.2608698055888037,18.38999938964844,0.08599787352700927 9118,2009-04-08,18.540000915527344,18.540000915527344,18.049999237060547,18.26000022888184,668200.0,0.022050801507036644,2.500003405971349,-6.999856952127178,56.15942254333862,66.62204740861519,-0.42737517842493133,-1.1646535024811016,1.3962431625614542,4.748263988936252,20.5912654900644,0.4900016784667969,1.3670928707067205,0.9255010604858391,-1.0194844316819562,2.8704865526536345,-0.04699168559805855,1.8979938065697368,-1.2550137583325203,70.51290515839538,7.9094914230720335,0.972492746083898,4,-0.5750007629394531,-1.8850007057189941,1.3299989700317383,3.234999179840088,0.8699989318847656,2,0.0674217873933931,-1.7500238420701275,18.13999938964844,-1.4528343985720045,18.3700008392334,1.9999926640502599,18.5,0.0674217873933931 9119,2009-04-09,18.88999938964844,19.059999465942386,18.65999984741211,18.86000061035156,373100.0,0.018878018168163813,1.1621663419009396,0.10713823475319599,60.209428963550366,65.17022205925205,-0.7969017696738128,-1.303462844330749,0.8044321696286509,4.317894801729558,17.301082718595215,0.5199985504150426,1.372146762351317,1.0989995479583783,-0.6110440769175547,2.8090431728343113,0.24397773552041002,1.9540213603963466,-1.5753119664422393,83.33330216746177,21.708636718300824,0.8550218124379667,4,-0.779999732971195,-2.089999675750736,0.6425004005432093,2.745000839233395,0.7100009918212855,3,0.09475918334376687,2.500003405971349,18.540000915527344,-1.7500238420701275,18.13999938964844,-1.4528343985720045,18.3700008392334,0.09475918334376687 9120,2009-04-13,18.780000686645508,18.8700008392334,18.5,18.84000015258789,251400.0,-0.005823118398998517,5.166637526821902,-2.000063580874399,51.124751634899596,63.16094907666093,-0.6011960918439954,-0.9956330680170353,0.6844077275723848,4.373371024899079,14.245295939777652,0.38999938964844105,1.2759828774535933,0.831000804901123,-0.594761063737824,2.25676267354007,0.11811987058164775,1.5438817392205983,-1.395500781729858,72.5491002724518,15.126856528251814,0.7128809343194742,4,-0.5700006484985352,-1.9800009727478027,0.34999895095825195,2.5749993324279785,1.0,0,0.0889243884576365,1.1621663419009396,18.88999938964844,2.500003405971349,18.540000915527344,-1.7500238420701275,18.13999938964844,0.0889243884576365 9121,2009-04-14,18.43000030517578,18.770000457763672,18.25,18.600000381469727,339900.0,-0.018636867341469965,1.039216566250416,2.833359824522364,58.5480107276161,61.72073143557789,-0.13355588338937352,-0.48294777186239557,0.7955753500121432,4.658276594046605,11.808832486327644,0.5300006866455078,1.0983793904927062,0.36200037002563334,-0.7616893238356681,1.4856900638869348,-0.1998444769050174,0.9238452169562841,-0.9784804178190605,38.235288617787226,-18.173476052977477,0.5618448469306502,4,-0.2200002670288086,-1.6300005912780762,0.4699993133544922,2.8849997520446777,1.1999988555908203,1,0.10526318512934574,5.166637526821902,18.780000686645508,1.1621663419009396,18.88999938964844,2.500003405971349,18.540000915527344,0.10526318512934574 9122,2009-04-15,18.540000915527344,18.68000030517578,18.149999618530273,18.440000534057614,421000.0,0.005968562589804716,1.7894834587334174,-0.588237274063457,57.85716588805949,60.51146984121092,-0.1583048825193636,-0.4614524655773664,0.42149657362270077,4.480285872521577,9.494520130170631,0.5300006866455078,0.9750742949971531,0.37350091934204244,-0.5188594012518912,1.265861239935976,-0.07267924095492262,0.8196810796390075,-1.024141845027195,48.51500667571853,-9.484598164624636,0.4461801602969661,4,-0.015001296997070312,-1.6950011253356934,0.1874990463256836,2.6499991416931152,0.7899990081787074,2,0.08144542863903381,1.039216566250416,18.43000030517578,5.166637526821902,18.780000686645508,1.1621663419009396,18.88999938964844,0.08144542863903381 9123,2009-04-16,19.09000015258789,19.149999618530273,18.530000686645508,18.649999618530273,355300.0,0.02966554530209975,1.2142840112942395,4.399988555951702,57.34940899735912,59.09456000969855,-0.5708031906889239,-0.9175149446477882,-0.2788017861605283,3.8919486589927637,8.446867478863885,0.6199989318847656,0.9228977598272934,0.8340001106262207,-0.051471132669483666,1.719471353921925,0.3912644889783685,1.2767357322740729,-1.5123754662700541,94.00005340576172,37.215404640055915,0.44273562164785146,4,-0.49499988555908203,-2.200000286102295,-0.3625001907348633,2.0999999046325684,0.6100006103515625,3,0.03928758480907235,1.7894834587334174,18.540000915527344,1.039216566250416,18.43000030517578,5.166637526821902,18.780000686645508,0.03928758480907235 9124,2009-04-17,19.1200008392334,19.209999084472656,18.950000762939453,19.11000061035156,283000.0,0.0015715393612210082,1.7368716934536657,0.022727765327052944,68.27197396062971,59.05307218768351,-0.5435204130036837,-0.8941216774483145,-0.4541147335657101,3.855329531143962,7.88272850554885,0.2599983215332031,0.8272864206978667,0.801000785827636,-0.14318737359307931,1.7451889452483513,0.3289067061172801,1.273094865537992,-1.4480336569828154,91.50959522802724,30.588932492448897,0.4720940797103573,4,-0.49500083923339844,-2.2000012397766113,-0.7900009155273438,2.0699992179870605,1.4299983978271484,4,0.015167311477499723,1.2142840112942395,19.09000015258789,1.7894834587334174,18.540000915527344,1.039216566250416,18.43000030517578,0.015167311477499723 9125,2009-04-20,18.84000015258789,19.21999931335449,18.709999084472656,18.989999771118164,392300.0,-0.014644386734071646,-1.4877953470196468,-14.999618538999059,67.50700429767892,59.380170461803644,-0.23492349566443238,-0.5543320208589115,-0.3372816354255015,4.086779172441016,7.484977244004335,0.5100002288818324,0.765722239077526,0.46500005722045756,-0.4623053435170412,1.3923054579579563,0.0013473568517063939,0.9286527575892087,-1.0449904181595429,64.48604961246964,-0.7105423772247264,0.46365270036875006,4,-0.21000003814697266,-1.580000400543213,-1.1025004386901855,2.3499999046325684,1.6499996185302734,0,0.040339714582085184,1.7368716934536657,19.1200008392334,1.2142840112942395,19.09000015258789,1.7894834587334174,18.540000915527344,0.040339714582085184 9126,2009-04-21,19.520000457763672,19.559999465942386,18.809999465942386,18.809999465942386,330200.0,0.036093434164987226,-1.1126731050786656,-4.733351983011815,70.6329209276183,60.85112088230558,-0.8209756950726295,-1.230474426089195,-1.1713986775929541,3.354024866639051,7.575827393849825,0.75,0.6612937860677484,1.1025003433227525,0.04894710600565233,2.1560535806398526,0.5757237246642006,1.6292769619813043,-1.582491765442711,97.16319060231618,28.272679420237267,0.5267766186585503,4,-0.715001106262207,-1.9100008010864258,-2.020000457763672,1.669999599456787,1.5699996948242188,1,0.013319683544291472,-1.4877953470196468,18.84000015258789,1.7368716934536657,19.1200008392334,1.2142840112942395,19.09000015258789,0.013319683544291472 9127,2009-04-22,19.31999969482422,19.6200008392334,19.200000762939453,19.34000015258789,405300.0,-0.010245940484079563,-2.2307906744721744,-0.028169619471047434,68.21514695204442,62.19064581660622,-0.487226391399016,-0.9516775844038143,-1.1148972706931843,3.5109097262136224,7.2121740226055,0.4200000762939453,0.5627228670886417,0.8214996337890632,-0.248754527816633,1.8917537953947594,0.2863725529862151,1.3566267145919113,-1.1877921096686883,72.47696308143503,0.1621824954208364,0.5351270808028482,4,-0.4349994659423828,-1.5649991035461426,-1.929999828338623,1.8700003623962402,2.0799999237060547,2,0.01604552126496306,-1.1126731050786656,19.520000457763672,-1.4877953470196468,18.84000015258789,1.7368716934536657,19.1200008392334,0.01604552126496306 9128,2009-04-23,18.739999771118164,19.43000030517578,18.479999542236328,19.43000030517578,346200.0,-0.03002070045898786,1.7536232685296012,34.499237078008775,54.25790957502346,61.52936588454767,0.13871410670178008,-0.32037066205100473,-0.6722984247176953,4.03823520129589,6.473234576760822,0.9500007629394531,0.49950028792558143,0.1984996795654297,-0.8356190709615845,1.2326184300924439,-0.3185596956980774,0.7155590548289368,-0.39950113039173374,22.807011673294973,-46.96755603750261,0.5170593752635074,4,0.14500045776367188,-0.784998893737793,-1.367499828338623,2.450000286102295,3.8099994659423864,3,0.03148346637107147,-2.2307906744721744,19.31999969482422,-1.1126731050786656,19.520000457763672,-1.4877953470196468,18.84000015258789,0.03148346637107147 9129,2009-04-24,19.0,19.1299991607666,18.649999618530273,18.690000534057614,283900.0,0.01387407855162004,-1.4615279278926803,-0.44927424058558835,55.86854165808509,62.05645366490162,-0.11626848371202314,-0.5685670348147447,-1.060162453384983,3.7078560858079435,6.246341308649997,0.4799995422363281,0.5221218081554291,0.43249988555908203,-0.6210732206482596,1.4860729917664237,-0.09428666754459059,0.9592864386627546,-0.5200004577636719,45.614023346589946,-21.530809541120774,0.526786553103671,4,-0.11499977111816406,-0.6099996566772461,-1.515000343322754,2.190000057220459,3.770000457763672,4,0.03684214541786601,1.7536232685296012,18.739999771118164,-2.2307906744721744,19.31999969482422,-1.1126731050786656,19.520000457763672,0.03684214541786601 9130,2009-04-27,19.18000030517578,19.31999969482422,18.71999931335449,18.75,332100.0,0.009473700272409458,-1.4489727600407727,1.387100148281214,59.3967383920665,62.15075673872944,-0.26100985635743257,-0.676950613681047,-1.355031284316496,3.4809614340369066,5.9508338978807185,0.6000003814697301,0.5337355118671248,0.5450001716613784,-0.48228058009402375,1.5722809234167805,0.03135979578367554,1.0586405475390812,-0.7000007629394531,61.40350583664749,-4.960102533289465,0.5136403758777012,4,-0.2950000762939453,-0.7899999618530273,-1.690000057220459,2.0099997520446777,3.4099998474121094,0,0.07142851460305066,-1.4615279278926803,19.0,1.7536232685296012,18.739999771118164,-2.2307906744721744,19.31999969482422,0.07142851460305066 9131,2009-04-28,19.36000061035156,19.61000061035156,18.96999931335449,18.96999931335449,232800.0,0.00938479156995653,-2.2820470184327517,0.906979116765139,64.31925597322183,62.86876674819192,-0.32990997325658,-0.7563250838474183,-1.6350249738707383,3.2396282967192143,5.262332679870986,0.6400012969970703,0.49474140479591,0.6365004539489725,-0.31380785382415155,1.5868087617220965,0.16134630006241224,1.1116546078355327,-0.7204008865356393,77.19298832670472,9.042680516568225,0.47515415388656157,4,-0.31000041961669567,-0.970000267028805,-1.9125008583068812,1.8299994468689,3.6700000762939524,1,0.058367723406083316,-1.4489727600407727,19.18000030517578,-1.4615279278926803,19.0,1.7536232685296012,18.739999771118164,0.058367723406083316 9132,2009-04-29,20.0,20.26000022888184,19.3799991607666,19.3799991607666,438600.0,0.033057818671051065,-1.8387092804690954,1.5897404547299643,66.22221204969615,63.85463375400715,-0.8281141233134726,-1.2966219545540447,-2.3251542419853877,2.5310163060988202,5.407517199336702,0.8999996185302805,0.547734000833838,1.1709998130798347,0.14483873791230195,2.1971608882473674,0.6579192754960701,1.6840803506635993,-1.2800006866455114,85.3932512030756,16.817162567247507,0.5130805375837655,4,-0.630000114440918,-1.2899999618530273,-2.5,0.9199995994567871,2.6299991607666016,2,0.05450000762939444,-2.2820470184327517,19.36000061035156,-1.4489727600407727,19.18000030517578,-1.4615279278926803,19.0,0.05450000762939444 9133,2009-04-30,19.8799991607666,20.32999992370605,19.770000457763672,20.1200008392334,741000.0,-0.006000041961669922,-1.4347851326024426,-0.3870989574200376,61.59249675371224,63.11246961990522,-0.6529297142795407,-1.0700265658544268,-2.2654483646386794,2.6169362612831506,5.405167765726039,0.5599994659423793,0.5926963231748132,0.9484990119934089,-0.06698672569955022,1.963984749686368,0.4407561431469311,1.4562418808398867,-0.9135997009277368,73.21424516691583,6.236136366093774,0.5077428688464789,4,-0.47499942779541016,-1.1349992752075195,-2.492499351501465,1.0400004386901855,2.8299999237060547,3,0.07645877876913643,-1.8387092804690954,20.0,-2.2820470184327517,19.36000061035156,-1.4489727600407727,19.18000030517578,0.07645877876913643 9134,2009-05-01,19.989999771118164,20.13999938964844,19.729999542236328,20.13999938964844,448500.0,0.005533230130545075,4.466678534643686,0.6249940395772221,64.16859336975904,62.74153507235856,-0.7001735694477631,-1.1109733341187749,-2.427327004808493,2.4533491584381792,6.14758641629745,0.4099998474121129,0.6446995072115058,0.9784996032714837,-0.10704677031781529,2.0640459768607826,0.4357264164768324,1.521272790066135,-0.778152227783206,78.88198610597769,12.087723227774546,0.5427731867946498,5,-0.5850000381469727,-1.244999885559082,-2.434999942779541,0.929999828338623,2.2299995422363246,4,0.12806400676607854,-1.4347851326024426,19.8799991607666,-1.8387092804690954,20.0,-2.2820470184327517,19.36000061035156,0.12806400676607854 9135,2009-05-04,20.0,20.350000381469727,19.8700008392334,19.950000762939453,890100.0,0.0005002615806071198,-3.571444141689373,-0.33332909477002887,69.97452988516123,62.66838051208556,-0.590411717055936,-1.057029918526041,-2.455019333651208,2.3884782219964045,7.013560356136829,0.4799995422363281,0.6649786383798926,0.9134998321533203,-0.22902289918531693,2.0560225634919576,0.3422384664840017,1.484761197822639,-0.5868850281982461,74.63767314703993,4.056118307214547,0.5712613656693181,5,-0.5850000381469727,-1.244999885559082,-2.569999933242798,0.9199995994567871,2.5499992370605504,0,0.13850002288818364,4.466678534643686,19.989999771118164,-1.4347851326024426,19.8799991607666,-1.8387092804690954,20.0,0.13850002288818364 9136,2009-05-05,19.709999084472656,20.149999618530273,19.65999984741211,20.0,553700.0,-0.01450004577636721,-1.5128232716459955,-5.800106813153277,64.23353904213147,62.22597963320633,-0.3024288297762432,-0.6972402948958027,-2.1680695216474106,2.6243987973116205,7.612998211902891,0.48999977111816406,0.6365017860714346,0.5564990043640137,-0.5660967898360418,1.6790947985640692,-0.004798892736015858,1.1177969014640432,-0.1095070307373085,34.02056787792984,-37.72665575851885,0.5612978971000283,5,-0.2949991226196289,-0.9549989700317383,-2.419999122619629,1.2100005149841309,3.0800018310546875,1,0.1461187824399277,-3.571444141689373,20.0,4.466678534643686,19.989999771118164,-1.4347851326024426,19.8799991607666,0.1461187824399277 9137,2009-05-06,19.700000762939453,20.290000915527344,19.63999938964844,20.040000915527344,574900.0,-0.0005072715371701175,-1.8260757793128894,1.1724106179790061,58.54341751660247,62.702147182270664,-0.26022406216847216,-0.5948779228797036,-2.157432814565624,2.5753984671214667,8.390690228346944,0.6500015258789027,0.6341319321230401,0.46850061416625977,-0.5713222846236299,1.5083235129561494,-0.05141083522868328,0.9884120635612028,0.6499996185302734,8.450885841313731,-57.983075926046396,0.5199114493949445,5,-0.20000076293945312,-0.8450002670288086,-2.4325006008148193,1.219998836517334,3.4299983978271484,2,0.1690355225757456,-1.5128232716459955,19.709999084472656,-3.571444141689373,20.0,4.466678534643686,19.989999771118164,0.1690355225757456 9138,2009-05-07,19.790000915527344,20.059999465942386,19.75,20.049999237060547,650000.0,0.004568535487430081,1.2142915531334841,0.7647006024975036,59.22864362402248,63.07549184515259,-0.20743193007558958,-0.6181210304133486,-2.2383209027461035,2.426803038312535,9.028012934785115,0.35999870300293324,0.5604244239208,0.4960007667541504,-0.5187823115347854,1.5107838450430862,-0.011390772390317494,1.0033923058986183,0.5457994461059563,21.12694596300784,-40.39455860288176,0.5073915391444679,5,-0.2550010681152344,-0.9350004196166992,-2.4850008487701416,1.1299986839294434,3.069999694824215,3,0.14350672631909678,-1.8260757793128894,19.700000762939453,-1.5128232716459955,19.709999084472656,-3.571444141689373,20.0,0.14350672631909678 9139,2009-05-08,20.68000030517578,21.100000381469727,20.030000686645508,20.200000762939453,690400.0,0.0449721752640313,-1.609756324491296,-1.846164003697346,71.69810641741589,64.44231051463586,-0.9320802005460926,-1.4410242567177214,-3.1051322952946805,1.477519646798676,9.55969200555669,1.3099994659423828,0.5319275332333717,1.2965001106262193,0.12769037308549258,2.465309848166946,0.7120952418558559,1.8809049793965826,-1.0400009155273402,71.23289102906607,9.66972345945264,0.5844048687703635,5,-0.6450004577636719,-1.135000228881836,-3.375000238418579,0.23999929428100586,2.3299999237060582,4,0.09816241534526515,1.2142915531334841,19.790000915527344,-1.8260757793128894,19.700000762939453,-1.5128232716459955,19.709999084472656,0.09816241534526515 9140,2009-05-11,20.450000762939453,20.729999542236328,20.309999465942386,20.51000022888184,430800.0,-0.011121834566838129,-1.4705737157731473,-0.12499900658831375,62.26913034988516,64.21451877870956,-0.5620964081598245,-1.1378349956065463,-2.8493036085983405,1.6534811172629382,10.314516149603604,0.42000007629394176,0.6190717251332458,0.983000564575196,-0.24155682105242704,2.207557950202819,0.3707218717613827,1.5952792573890093,-0.780801353454585,55.47950842694783,-1.515207008296855,0.6122786928138122,5,-0.21000099182128906,-0.880000114440918,-3.140000581741333,0.469998836517334,2.6099987030029332,0,0.0865524931237518,-1.609756324491296,20.68000030517578,1.2142915531334841,19.790000915527344,-1.8260757793128894,19.700000762939453,0.0865524931237518 9141,2009-05-12,20.3700008392334,20.690000534057614,20.06999969482422,20.65999984741211,350200.0,-0.003911976563396258,2.5428580770677516,4.833359824522078,64.30519240573825,64.00151659604758,-0.3618094896452426,-0.9539527156154364,-2.7035742041555935,1.6563945165290548,11.259494645298226,0.6200008392333949,0.685990667855986,0.8060006141662583,-0.3794089336389632,1.99141016197148,0.21329584026364756,1.3987053880688691,-0.6721854103088347,50.00006532011416,-4.828207623323081,0.5927047739026107,5,-9.5367431640625e-07,-0.8000001907348633,-3.0600006580352783,0.5499987602233887,2.929998397827152,1,0.10702004457596259,-1.4705737157731473,20.450000762939453,-1.609756324491296,20.68000030517578,1.2142915531334841,19.790000915527344,0.10702004457596259 9142,2009-05-13,20.049999237060547,20.670000076293945,20.040000915527344,20.26000022888184,823300.0,-0.015709454540449364,-4.478309905875523,0.7241438277329563,69.2081934285441,64.84770511547335,-0.03796171619305966,-0.542858160303453,-2.293771282853598,1.9132720217698669,12.357620548769365,0.6299991607666016,0.7205595072083248,0.41049909591674805,-0.689577048653625,1.510575240487121,-0.13953897636843848,0.9605371682019346,-0.3241401090850786,22.222159428869336,-35.14234188322743,0.5500380722851859,5,0.32000064849853516,-0.4799985885620117,-2.7399990558624268,0.8700003623962402,2.9600009918212926,2,0.13665844302887353,2.5428580770677516,20.3700008392334,-1.4705737157731473,20.450000762939453,-1.609756324491296,20.68000030517578,0.13665844302887353 9143,2009-05-14,19.84000015258789,20.0,19.520000457763672,19.76000022888184,452800.0,-0.010473770197681254,1.4,-0.3809502184357765,62.50000000000001,64.66230585216678,0.1852475901935975,-0.2885859695308106,-2.006810022745732,2.053654569286479,12.673290750598854,0.529998779296875,0.7164311505470877,0.16300001144409038,-0.9089800311300529,1.2349800540182336,-0.3729900098429795,0.6989900327311602,1.260000228881836,20.253146220009054,-37.003279879201514,0.5359900212870715,5,0.4700002670288086,-0.2650003433227539,-2.5299999713897705,1.0799994468688965,2.9400005340576207,3,0.16582656163687437,-4.478309905875523,20.049999237060547,2.5428580770677516,20.3700008392334,-1.4705737157731473,20.450000762939453,0.16582656163687437 9144,2009-05-15,19.40999984741211,19.8799991607666,19.059999465942386,19.729999542236328,436900.0,-0.0216734023119296,1.6451648628859965,-4.000000000000178,53.18558868905467,62.79686794148827,0.585940732729469,0.17313079981563106,-1.4636047307699442,2.402049195805649,12.691074339033252,0.8199996948242152,0.6387730349261176,-0.2815002441406236,-1.3293307566260921,0.766330268344845,-0.8054155003833579,0.2424150121021107,1.658400535583496,20.958105717362756,-34.29596627686236,0.5239152562427334,5,0.6700000762939453,0.21500015258789062,-2.0999996662139893,1.5099997520446777,3.210000991821289,4,0.1777434719248301,1.4,19.84000015258789,-4.478309905875523,20.049999237060547,2.5428580770677516,20.3700008392334,0.1777434719248301 9145,2009-05-18,19.600000381469727,19.690000534057614,19.309999465942386,19.540000915527344,297000.0,0.009788796267453215,2.166678587607025,-0.18749850988245953,53.314913197216164,61.583687292053234,0.37239455739948113,0.04530999738204855,-1.5429507341321482,2.1284839588850133,13.029960921958672,0.38000106811522727,0.6006461361576214,-0.12949972152710032,-1.0995454884611853,0.8405460454069846,-0.6145226049941428,0.35552316193994216,1.3880639648437487,33.12886881428514,-18.55074605748129,0.4850228834670423,5,0.4799995422363281,0.024999618530273438,-2.145000696182251,1.3199992179870605,3.020000457763672,0,0.17397958066551888,1.6451648628859965,19.40999984741211,1.4,19.84000015258789,-4.478309905875523,20.049999237060547,0.17397958066551888 9146,2009-05-19,19.780000686645508,20.0,19.61000061035156,19.63999938964844,308600.0,0.009183688860840977,-2.9000162125560447,2.333375719235723,46.51900013942952,60.2476409168118,0.22726786677924338,-0.12038522927786488,-1.5911597296401965,1.8780506604093823,13.145940481266821,0.39999961853027344,0.5426983341332452,0.03750057220458913,-0.9276802893732992,1.0026814337824774,-0.44508985858435324,0.5200910029935315,1.1309410644531255,44.72055576090138,-2.5832033887681547,0.4825904307889435,5,0.2999992370605469,-0.1550006866455078,-2.275000810623169,1.1399989128112793,2.829999923706051,1,0.16582399724138397,2.166678587607025,19.600000381469727,1.6451648628859965,19.40999984741211,1.4,19.84000015258789,0.16582399724138397 9147,2009-05-20,19.6299991607666,20.09000015258789,19.61000061035156,19.93000030517578,464300.0,-0.007583494472787389,-1.8235412915060458,-2.1428454653206903,46.08150770113843,58.78684803649135,0.4093421191452187,0.056951393140103335,-1.320643087326964,1.9507627339139901,13.242124265836638,0.4799995422363317,0.45437343124200424,-0.12800092697143484,-1.0743870538494669,0.8183851999065972,-0.6011939904104509,0.3451921364675812,1.2069048989257816,55.33973930450322,10.846134090711317,0.47319306343901607,5,0.4500007629394531,-0.0049991607666015625,-2.1249992847442627,1.2900004386901855,3.430000305175785,2,0.18695874850718153,-2.9000162125560447,19.780000686645508,2.166678587607025,19.600000381469727,1.6451648628859965,19.40999984741211,0.18695874850718153 9148,2009-05-21,19.32999992370605,19.51000022888184,19.100000381469727,19.489999771118164,467900.0,-0.015282692301899936,3.099982833927678,0.533330790211536,40.236691733057,55.291135293784805,0.7121146517926142,0.42521952830216136,-0.8979061861371349,2.161043764733133,14.007367470403299,0.529998779296875,0.40205732953736373,-0.4575001716613798,-1.3015226604138732,0.3865223170911136,-0.8795114160376265,-0.03548892728513309,1.4358279522363304,26.21361920087641,-13.354649576519833,0.42201124437624615,5,0.5649995803833043,0.4600000381469762,-1.6450002193450892,1.5800004005432164,3.629999160766605,3,0.19037766785827492,-1.8235412915060458,19.6299991607666,-2.9000162125560447,19.780000686645508,2.166678587607025,19.600000381469727,0.19037766785827492 9149,2009-05-22,19.700000762939453,19.989999771118164,19.350000381469727,19.420000076293945,480000.0,0.019141274738425418,-2.047615587576805,-1.750005960470123,45.98931681250568,53.48226712296487,0.2106320221680349,0.11631331505049758,-1.1541359083711562,1.7078345769987955,15.040859853624527,0.6599998474121129,0.39353664027638047,-0.12249937057494975,-0.8829391320960269,0.6379403909461274,-0.5027192513354883,0.25772051018558884,0.9975939766029285,60.60611315011223,24.421588126273562,0.380219880760538,5,0.17499923706054688,0.08999919891357422,-1.957500696182251,1.2099995613098145,3.289999008178711,4,0.15634516773726714,3.099982833927678,19.32999992370605,-1.8235412915060458,19.6299991607666,-2.9000162125560447,19.780000686645508,0.15634516773726714 9150,2009-05-26,20.549999237060547,20.690000534057614,19.5,19.700000762939453,685100.0,0.04314712899504802,1.1061936446528529,3.0357013916798934,59.767445367759045,52.978073007633846,-0.6969854114090666,-0.6596040022325482,-1.8865223618508082,0.7691454111247396,16.183411829430945,1.1900005340576136,0.396910080704842,0.6589991569519036,-0.10456313973281439,1.4225614536366216,0.2772180086095446,1.0407803052942626,-1.4899997711181605,91.19488782631873,52.47552277375548,0.3817811483423587,5,-0.6749992370605469,-0.7599992752075195,-2.7774994373321533,-0.28499937057495117,3.090000152587894,1,0.10073000871161808,-2.047615587576805,19.700000762939453,3.099982833927678,19.32999992370605,-1.8235412915060458,19.6299991607666,0.10073000871161808 9151,2009-05-27,20.489999771118164,21.059999465942386,20.43000030517578,20.549999237060547,639100.0,-0.002919682149387981,-6.000052982378101,-0.07058773370672555,59.08044757356773,51.85276791263647,-0.6908212582450126,-0.5382010687860372,-1.7210454543834572,0.7342550783504933,17.1571682516697,0.6299991607666051,0.25659126573823343,0.5424997329711907,-0.22285197113451005,1.3078514370768914,0.1598238809183421,0.9251755850240393,-1.3974002838134716,70.91836933293358,27.198299661934414,0.38267585205285,5,-0.4300003051757777,-0.6999998092651367,-2.544999837875366,-1.2249999046325684,2.4600009918212855,2,0.1039532011668245,1.1061936446528529,20.549999237060547,-2.047615587576805,19.700000762939453,3.099982833927678,19.32999992370605,0.1039532011668245 9152,2009-05-28,21.09000015258789,21.25,20.280000686645508,20.61000061035156,683700.0,0.029282595811223944,1.4250005960470162,-8.000063578853732,63.374476067879606,51.94993192017864,-1.2603194343622022,-1.1092249455352778,-2.2231853548512532,0.03662134281884022,17.50849220609705,0.9699993133544922,0.19805374374717744,1.0880001068115241,0.1674144126942032,2.008585800928845,0.6277072597528637,1.5482929538701846,-1.918704666137689,92.55814531160316,44.08080291267747,0.4602928470586597,5,-0.9350004196166992,-1.2250003814697266,-2.882500648498535,-1.825000286102295,2.2399997711181605,3,0.07207209325587205,-6.000052982378101,20.489999771118164,1.1061936446528529,20.549999237060547,-2.047615587576805,19.700000762939453,0.07207209325587205 9153,2009-05-29,21.399999618530273,21.530000686645508,20.82999992370605,21.100000381469727,579200.0,0.01469888400661512,1.4999965940286637,0.6249990065883018,58.41120558229159,52.530556019427195,-1.4815641057001514,-1.3697382761411987,-2.453238115431997,-0.3713177340455047,17.898505441779786,0.7000007629394567,0.1430950759225098,1.3219995498657227,0.2122798967042563,2.431719203027189,0.7671397232849912,1.876859376446454,-2.1039818612670835,94.03664908639763,46.43681786459395,0.5548598265807324,5,-1.0849990844726562,-1.3949995040893555,-3.0799992084503174,-2.1349997520446777,1.6800003051757777,4,0.07757008771040907,1.4250005960470162,21.09000015258789,-6.000052982378101,20.489999771118164,1.1061936446528529,20.549999237060547,0.07757008771040907 9154,2009-06-01,22.54999923706055,22.690000534057614,21.649999618530273,21.649999618530273,398200.0,0.053738300889243584,-1.311114125194171,3.0000063578449567,70.19229005779998,54.405820115047625,-2.390724331872633,-2.443389393337881,-3.526332884767946,-1.612286703411936,18.703089162868665,1.2900009155273402,0.1253159974239324,2.343999195098881,0.779600868597484,3.9083975216002784,1.5618000318481826,3.12619835834958,-3.075262845446776,95.61124534299107,46.98366457107231,0.782199163250699,6,-1.6549987792968786,-1.8799991607666051,-4.129998683929447,-3.3599991798400914,0.7400016784667933,0,0.018181812030320543,1.4999965940286637,21.399999618530273,1.4250005960470162,21.09000015258789,-6.000052982378101,20.489999771118164,0.018181812030320543 9155,2009-06-02,22.770000457763672,22.940000534057614,22.450000762939453,22.520000457763672,323000.0,0.009756152024233966,-1.5128232716459773,0.2777778955153965,72.47189787187834,57.28947541865304,-2.362181440032426,-2.5773720590053912,-3.6607738607107834,-1.9130018717940693,19.37271226275123,0.4899997711181605,0.16501814819932292,2.4255003929138184,0.4911629120471943,4.359837873780442,1.4583316524805063,3.3926691333471304,-2.9737376519055125,93.60901932158629,43.28974013464122,0.9671687404333126,6,-1.75,-1.9400005340576207,-4.132500171661377,-3.845000743865967,0.2700004577636719,1,0.009661805398843537,-1.311114125194171,22.54999923706055,1.4999965940286637,21.399999618530273,1.4250005960470162,21.09000015258789,0.009661805398843537 9156,2009-06-03,22.59000015258789,23.0,22.40999984741211,22.709999084472656,444200.0,-0.007905151583534886,-1.4583363135684142,-0.4799957275390625,74.42308214289118,60.438539245514455,-1.9463435967311682,-2.287845512126676,-3.4261669127866554,-1.8184557228719243,20.43914960256345,0.5900001525878906,0.283478675389361,2.1015000343322754,-0.050505195521989066,4.25350526418654,1.025497419405145,3.177502649259406,-2.4164888193457976,84.92647239287466,29.77032513555882,1.076002614927132,6,-1.5399999618530273,-1.6050004959106445,-3.9524998664855957,-3.8899998664855957,0.28999900817871094,2,0.046480709604610704,-1.5128232716459773,22.770000457763672,-1.311114125194171,22.54999923706055,1.4999965940286637,21.399999618530273,0.046480709604610704 9157,2009-06-04,23.03000068664551,23.170000076293945,22.56999969482422,22.68000030517578,261500.0,0.019477668485416766,-1.1052585788619518,-2.91669580697463,79.37384193601073,64.78711149028709,-2.0711368354320534,-2.598822406268443,-3.7740513274369185,-2.332319733406674,21.436470226635823,0.6000003814697266,0.4147905560692955,2.375000572204595,-0.02152761184430929,4.771528756253499,1.1767364801801428,3.573264664229047,-2.4607809400573117,94.01712049062888,33.02305050532921,1.1982640920244523,6,-1.7700004577636754,-1.9150009155273473,-4.310000419616703,-4.605000972747806,0.2899990081787074,3,-0.0034737265011220986,-1.4583363135684142,22.59000015258789,-1.5128232716459773,22.770000457763672,-1.311114125194171,22.54999923706055,-0.0034737265011220986 9158,2009-06-05,22.6299991607666,23.28000068664551,22.25,23.190000534057614,504000.0,-0.01736871532578199,1.7837793254186964,-1.6000021798246067,79.8147895012533,68.54549734459239,-1.289396798430154,-2.081885535742014,-3.2904852741424797,-2.0111736212127163,22.28251591482316,1.0300006866455114,0.569113998281999,1.8329991340637193,-0.6813813156353241,4.347379583762763,0.5758089092141958,3.0901893589132428,-1.644654561425483,60.12263190535799,-5.690519901726958,1.2571902248495217,6,-1.2399988174438477,-1.4599990844726527,-3.589999198913574,-4.279999256134033,0.9700012207031286,4,0.030932425492663507,-1.1052585788619518,23.03000068664551,-1.4583363135684142,22.59000015258789,-1.5128232716459773,22.770000457763672,0.030932425492663507 9159,2009-06-08,22.709999084472656,22.940000534057614,22.32999992370605,22.459999084472656,318600.0,0.0035351271176691235,-1.3921671291690332,-0.4464274766520692,79.39505712127514,70.72634309498306,-1.0030036014658101,-2.1101961567375476,-3.303610909755264,-2.1697256181170275,22.040823730819337,0.6100006103515625,0.757930167878893,1.8114991188049316,-0.8429846619419763,4.46598289955184,0.48425722843147767,3.1387410091783856,-1.3116163894167485,44.660075516141006,-24.242821110242858,1.3272418903734544,6,-0.9299983978271484,-1.5399990081787074,-3.6349992752075195,-4.5849995613098145,1.4900016784667933,0,0.016292419821644755,1.7837793254186964,22.6299991607666,-1.1052585788619518,23.03000068664551,-1.4583363135684142,22.59000015258789,0.016292419821644755 9160,2009-06-09,22.21999931335449,22.86000061035156,22.21999931335449,22.78000068664551,338400.0,-0.021576388853894346,-1.2857133125795857,-2.240005493164091,71.78569311999183,72.13803704458574,-0.2807232827571795,-1.5608174423748657,-2.730097251325777,-1.7545798473296763,21.713088589473173,0.6400012969970703,1.006478064803403,1.2329994201660135,-1.4759881134978663,3.9419869538298933,-0.1214943466659264,2.5874931869979534,-0.4829253798124533,0.0,-68.98913237754755,1.3544937668319406,6,-0.4399986267089808,-1.0499992370605398,-3.144999504089352,-4.094999790191647,2.180000305175785,1,0.04815488907462617,-1.3921671291690332,22.709999084472656,1.7837793254186964,22.6299991607666,-1.1052585788619518,23.03000068664551,0.04815488907462617 9161,2009-06-10,22.54999923706055,22.57999992370605,22.190000534057614,22.31999969482422,285900.0,0.014851482173886765,1.6896424719160903,-0.41071246108677845,75.25951323016704,73.45859672928434,-0.32160233014030126,-1.8120269935723847,-2.963289690647425,-2.157795745079028,21.785638950165666,0.3899993896484375,1.2385040643604697,1.453999423980715,-1.3249846156310952,4.232983463592525,0.06450740417480816,2.843491443786622,-0.5351984879598888,33.02739932175436,-36.131425119685105,1.3894920198059058,6,-0.4949989318847692,-1.3799991607666016,-3.4649991989135778,-4.899999141693119,1.510000228881836,2,0.021729565190471645,-1.2857133125795857,22.21999931335449,-1.3921671291690332,22.709999084472656,1.7837793254186964,22.6299991607666,0.021729565190471645 9162,2009-06-11,22.790000915527344,23.09000015258789,22.38999938964844,22.38999938964844,304600.0,0.010643090314271797,-2.49999046329326,1.7391405304097898,80.24474737481275,75.88454581734226,-0.32977907104797666,-1.9354617056224512,-3.111370435374564,-2.4764286361354877,22.077900522427967,0.7000007629394496,1.3629038392659503,1.5570010185241685,-1.2745213712919465,4.3885234083402835,0.14123982361611098,2.972762213432226,-0.6000003814697301,55.04589885104131,-18.737812962905956,1.4157611949080569,6,-0.3250007629394531,-1.6200008392333949,-3.705000877380371,-5.345000743865967,1.2599983215332067,3,0.003949023327065371,1.6896424719160903,22.54999923706055,-1.2857133125795857,22.21999931335449,-1.3921671291690332,22.709999084472656,0.003949023327065371 9163,2009-06-12,23.1299991607666,23.229999542236328,22.459999084472656,22.690000534057614,243800.0,0.014918746449352316,1.4062537252938512,1.099992370634591,80.14058063173115,76.98991143666794,-0.44540930160052383,-2.1253094788586893,-3.351667468981951,-2.8812652382462005,23.33892141821055,0.7700004577636719,1.5215596828794737,1.7324993133544915,-1.1402462541518332,4.605244880860816,0.29612652960132735,3.1688720971076556,-0.9399986267089879,90.38456953484494,14.317072800733527,1.436372783753163,6,-0.39499855041503906,-1.9599990844726527,-3.9524989128112793,-5.684998989105225,1.310001373291012,4,0.008214463508494196,-2.49999046329326,22.790000915527344,1.6896424719160903,22.54999923706055,-1.2857133125795857,22.21999931335449,0.008214463508494196 9164,2009-06-15,22.86000061035156,22.920000076293945,22.51000022888184,22.8700008392334,358600.0,-0.011673089503306922,6.454630576893002,-0.022727863849569634,72.60275046358633,77.0044506135244,-0.14171553929053005,-1.669172540992637,-3.001102709274871,-2.6896700163360556,25.38355317129278,0.6199989318847621,1.6143831156257171,1.2900007247924776,-1.493174125421941,4.073175575006896,-0.10158670031473349,2.6815881498996887,-0.47380004882812443,64.42314569773242,-9.328866928980801,1.3915874251072098,6,-0.12499999999999645,-1.69000053405761,-3.665000438690182,-5.415000438690182,1.5799999237060547,0,0.03237094275417829,1.4062537252938512,23.1299991607666,-2.49999046329326,22.790000915527344,1.6896424719160903,22.54999923706055,0.03237094275417829 9165,2009-06-16,23.01000022888184,23.20000076293945,22.96999931335449,23.0,324000.0,0.006561662927618617,-5.5713195825720145,-1.0,74.23077007722551,76.9830826062282,-0.28395155268714944,-1.6344014627290129,-3.070678200130377,-2.908256718516988,27.623819202172704,0.3400001525878906,1.7376359877455911,1.2695003509521534,-1.4218148691900687,3.9608155710943755,-0.07615725911895765,2.6151579610232645,-0.5500011444091832,78.84619969592474,4.540121292136192,1.3456576100711115,6,-0.274999618530277,-1.8400001525878906,-3.220000267028812,-5.1900000572204625,2.270000457763672,1,0.051716667632359936,6.454630576893002,22.86000061035156,1.4062537252938512,23.1299991607666,-2.49999046329326,22.790000915527344,0.051716667632359936 9166,2009-06-17,23.059999465942386,23.20000076293945,22.93000030517578,22.95000076293945,285800.0,0.0021729350961843252,-2.6000152588278205,10.99961853900119,71.18279005340159,76.07296573038273,-0.290856923813287,-1.5031388200720492,-3.033823240033115,-3.0275679560071005,29.532211911374695,0.2700004577636683,1.697928428353844,1.1554996490478544,-1.4304826503759962,3.741481948471705,-0.13749150066406912,2.448490798759778,-0.5499992370605469,79.7618993555891,7.443837680086858,1.292991149711925,6,-0.32499885559082387,-1.8899993896484375,-3.1549992561340368,-5.239999294281009,2.6700000762939418,2,0.05810928810154348,-5.5713195825720145,23.01000022888184,6.454630576893002,22.86000061035156,1.4062537252938512,23.1299991607666,0.05810928810154348 9167,2009-06-18,23.29999923706055,23.40999984741211,23.01000022888184,23.10000038146973,241500.0,0.01040762257920358,-1.1052657996576616,1.8181928525600948,70.7423542596134,75.06491737020052,-0.5459412770276479,-1.5326750357708043,-3.1749744817043712,-3.3464067751486546,31.48911383598567,0.3999996185302699,1.6283897354634718,1.211999416351322,-1.2100621900793556,3.6340610227819994,0.0009686131359813999,2.4230302195666624,-0.6513989257812511,88.42099768307557,18.071509292748658,1.2110308032153394,6,-0.49999904632568715,-2.0649995803833043,-3.329998970031742,-5.4799990653991735,2.6900005340576136,3,0.03261803664237872,-2.6000152588278205,23.059999465942386,-5.5713195825720145,23.01000022888184,6.454630576893002,22.86000061035156,0.03261803664237872 9168,2009-06-19,23.01000022888184,23.57999992370605,22.989999771118164,23.45000076293945,460900.0,-0.012446309771437458,-1.4583265450470528,-2.200015258876339,56.18281017109224,72.4857788201802,-0.21944775886074197,-1.0043366847063453,-2.8003539329769502,-3.1477928554151653,34.41561487436336,0.5900001525878871,1.555408370374142,0.7380003929138219,-1.335984722440962,2.811985508268606,-0.2989921647635718,1.7749929505912156,-0.2091200103759796,46.72898529023824,-19.5813225506747,1.036992557677392,6,-0.1250000000000071,-1.6900005340576207,-3.039999961853031,-5.1900000572204625,2.7800006866455043,4,0.045197696559486245,-1.1052657996576616,23.29999923706055,-2.6000152588278205,23.059999465942386,-5.5713195825720145,23.01000022888184,0.045197696559486245 9169,2009-06-22,22.78000068664551,23.170000076293945,22.670000076293945,22.78000068664551,332400.0,-0.00999563406990478,-3.545429324455395,-0.0,50.134051410492916,70.08004085245811,0.02405544033437579,-0.5604971954385753,-2.497943975308065,-3.0157547042181925,36.5874202055729,0.5,1.3992517890073337,0.35400085449219176,-1.3381036206334151,2.0461053296177987,-0.49205138307061347,1.200053092054997,0.7999992370605398,12.087981186413407,-48.67199900415916,0.8460522375628036,6,0.10499954223632102,-1.4600009918212926,-2.8375005722045934,-4.960000514984134,2.920000076293938,0,0.07287093052570692,-1.4583265450470528,23.01000022888184,-1.1052657996576616,23.29999923706055,-2.6000152588278205,23.059999465942386,0.07287093052570692 9170,2009-06-23,22.6200008392334,23.0,22.54999923706055,22.86000061035156,314800.0,-0.007023698094351327,-1.368406523081273,-100.0,50.40432223008812,67.31835296356044,0.27576179260673683,-0.25029961011448876,-2.2623538492552626,-2.946699567785366,37.96353200531112,0.4500007629394496,1.2609920688741347,0.09050092697143697,-1.3534917987228283,1.5344936526657023,-0.6314954358756957,0.8124972898185696,0.9599990844726527,6.796267524910955,-48.80390595936076,0.7219963628471325,6,0.36499881744384766,-1.2800006866455078,-2.767500877380371,-4.8000006675720215,3.4799995422363317,1,0.08045975363836,-3.545429324455395,22.78000068664551,-1.4583265450470528,23.01000022888184,-1.1052657996576616,23.29999923706055,0.08045975363836 9171,2009-06-24,22.6200008392334,22.88999938964844,22.420000076293945,22.63999938964844,249200.0,0.0,-1.238091561800372,0.08332737286318748,43.7308827475181,63.261256893861045,0.32043268287139526,-0.08700414619679009,-2.1739217781355045,-3.038567567432686,38.92874526402564,0.46999931335449574,1.1183672339306483,-0.015999126434326882,-1.094602568109945,1.0626043152412912,-0.5553008472721359,0.5233025944034821,0.918799057006833,17.24144734894953,-32.115421629876806,0.5393017208378093,6,0.37999916076660156,-1.2800006866455078,-2.767500877380371,-4.8000006675720215,3.389999389648441,2,0.1175950375208854,-1.368406523081273,22.6200008392334,-3.545429324455395,22.78000068664551,-1.4583265450470528,23.01000022888184,0.1175950375208854 9172,2009-06-25,22.61000061035156,22.899999618530273,22.38999938964844,22.57999992370605,545200.0,-0.00044209675114137426,-1.4877953470197331,-1.5001430615161855,49.65280238312994,59.8737259773498,0.33773072217276834,0.045017481358247124,-2.0773285949258486,-3.132124141980416,39.73297515136348,0.5100002288818324,1.0514433603980713,-0.10199937820435068,-0.8995114372753967,0.6955126808666954,-0.5007554077398737,0.29675665133117235,0.8616712966918953,18.487489241115522,-28.288655310105913,0.39875602953552214,6,0.37499904632568715,-1.2700004577636683,-2.7575006484985316,-4.790000438690182,3.7899990081787145,3,0.13799198795493783,-1.238091561800372,22.6200008392334,-1.368406523081273,22.6200008392334,-3.545429324455395,22.78000068664551,0.13799198795493783 9173,2009-06-26,23.059999465942386,23.13999938964844,22.43000030517578,22.57999992370605,573000.0,0.01990264676882858,1.2187492549412162,15.999618539004624,55.38463073372016,57.96060156292022,-0.13772506696015085,-0.2890622403266647,-2.45145094304527,-3.6282293882015253,40.4103062768073,0.7099990844726598,0.9406576923728203,0.2649994850158741,-0.2547372380866122,0.7847362081183604,0.005131123464632736,0.5248678465671155,0.32513863970946844,85.89737006198916,37.24855664746537,0.25986836155124265,6,-0.07499980926514027,-1.7199993133544957,-3.207499504089359,-5.239999294281009,3.1900005340576136,4,0.1270598600621451,-1.4877953470197331,22.61000061035156,-1.238091561800372,22.6200008392334,-1.368406523081273,22.6200008392334,0.1270598600621451 9174,2009-06-29,22.959999084472656,23.25,22.65999984741211,23.10000038146973,273400.0,-0.004336530086109569,1.6818156202993666,-0.2916696469017507,62.93708205815282,56.70574733857881,-0.024639264835531804,-0.1652428733166964,-2.276138817827693,-3.571552863847103,40.22170532757578,0.5900001525878906,0.7724322348868924,0.14449911117553782,-0.3668240613882858,0.6558222837393615,-0.11116247510637223,0.40016069745744787,0.34552792389892417,66.27898724295154,11.002346789622592,0.2556615862819116,6,0.025000572204589844,-1.4949989318847656,-3.117499351501465,-5.094998836517334,3.270000457763672,0,0.12325792438591843,1.2187492549412162,23.059999465942386,-1.4877953470197331,22.61000061035156,-1.238091561800372,22.6200008392334,0.12325792438591843 9175,2009-06-30,22.989999771118164,23.11000061035156,22.709999084472656,23.059999465942386,358100.0,0.0013066501673248965,3.705845394367932,0.499993188103717,58.59377502933656,55.30696789146047,-0.06456507946745305,-0.18753152907181914,-2.2198997450711424,-3.650890970718443,39.84924670126375,0.4000015258789027,0.5738951855537877,0.1634998321533203,-0.3531399336074692,0.6801395979141098,-0.09482005072707267,0.4218197150337133,0.26000022888183594,69.76743670268436,11.194076144367571,0.2583198828803943,6,-0.005000114440917969,-1.4499998092651367,-3.1574997901916504,-5.124999523162842,3.0799999237060547,1,0.11787738228800682,1.6818156202993666,22.959999084472656,1.2187492549412162,23.059999465942386,-1.4877953470197331,22.61000061035156,0.11787738228800682 9176,2009-07-01,23.63999938964844,23.79999923706055,23.10000038146973,23.10000038146973,250900.0,0.028273145933078947,-1.5925931158716422,-7.714305177111325,64.30976949931018,54.592236251426776,-0.6969291535131212,-0.7956267207510699,-2.7962502710074553,-4.344713755106586,39.67815426635416,0.8099994659423864,0.47507788417338404,0.7609994888305707,0.14224379971686218,1.3797551779442792,0.45162164427371465,1.0703773333874267,-1.25,88.65249186333102,28.408825304962107,0.30937784455685485,7,-0.5450000762939453,-1.5999994277954137,-3.8074994087219274,-5.774999141693119,2.5799999237060476,2,0.10406095834750673,3.705845394367932,22.989999771118164,1.6818156202993666,22.959999084472656,1.2187492549412162,23.059999465942386,0.10406095834750673 9177,2009-07-02,22.95000076293945,23.45000076293945,22.899999618530273,23.3799991607666,201500.0,-0.029187759920633938,-1.0754733277432362,-0.7962947918690351,47.28917583430854,53.604054658450806,-0.06906143112713536,-0.11797755842886559,-2.0326543024706005,-3.695011929682739,39.20205450308239,0.7399997711181676,0.33148995555202987,0.07500085830688263,-0.5406713458410977,0.6906730624548629,-0.2328352437671093,0.38283696038087456,-0.5318013763427665,37.95626738542637,-17.71160364820568,0.30783610207399037,7,0.14499855041504617,-0.9100008010864222,-3.0250010490417445,-4.750000476837155,3.1599998474121094,3,0.13333330563037693,-1.5925931158716422,23.63999938964844,3.705845394367932,22.989999771118164,1.6818156202993666,22.959999084472656,0.13333330563037693 9178,2009-07-06,23.32999992370605,23.420000076293945,22.790000915527344,22.790000915527344,242200.0,0.016557697086452272,-1.3333345107111951,-1.25581632607797,56.851312763963776,54.35041703105868,-0.4457728427035619,-0.46677746047240376,-2.314425088426365,-4.1056834170186995,39.19325879583199,0.6299991607666016,0.22218263348731426,0.4199999809265087,-0.21627170029121956,1.056271662144237,0.10186414031764457,0.7381358215353728,-0.884164540100091,58.771967983295134,4.037604273596045,0.31813584060886485,7,-0.2350006103515554,-1.0150003433227504,-3.3200001716613734,-4.8749999999999964,2.9400005340576207,0,0.13159021452480757,-1.0754733277432362,22.95000076293945,-1.5925931158716422,23.63999938964844,3.705845394367932,22.989999771118164,0.13159021452480757 9179,2009-07-07,23.07999992370605,23.459999084472656,22.979999542236328,23.40999984741211,260100.0,-0.01071581658026366,1.2325643288991008,-0.6111120922593398,50.99149850815937,54.41565883973326,-0.16622284487709393,-0.1977767767794809,-1.9754583460228332,-3.8834904156164036,39.2005649406469,0.4799995422363281,0.08731779647740368,0.1514999389648395,-0.48179594559601213,0.7847958235256911,-0.16514800331558632,0.4681478812452653,-0.6070812630309987,33.94502637040311,-17.00655790590561,0.31664794228042603,7,0.014999389648444605,-0.355000495910641,-2.9199995994567836,-4.36999940872192,3.3899993896484375,1,0.13734835731251294,-1.3333345107111951,23.32999992370605,-1.0754733277432362,22.95000076293945,-1.5925931158716422,23.63999938964844,0.13734835731251294 9180,2009-07-08,23.290000915527344,23.65999984741211,23.04999923706055,23.1200008392334,449400.0,0.00909882983169319,-2.9354461610401152,-0.5151518654451871,53.116553578194306,55.45851115425285,-0.3030596104508767,-0.34098843948434876,-2.0980208997017193,-4.113653358972904,39.4999652072051,0.610000610351559,0.06420254495108679,0.30800085067749094,-0.24953451857191666,0.8655362199268986,0.02923316605278714,0.5867685353021947,-0.790540643324583,49.505032764904556,2.1069724038010875,0.27876768462470314,7,-0.195001602172848,-0.2950010299682617,-2.507500648498535,-3.8000001907348633,3.1999988555908203,2,0.12623437145289684,1.2325643288991008,23.07999992370605,-1.3333345107111951,23.32999992370605,-1.0754733277432362,22.95000076293945,0.12623437145289684 9181,2009-07-09,23.040000915527344,23.51000022888184,22.920000076293945,23.51000022888184,308400.0,-0.01073422027361648,1.510642615100519,-2.7647006024975247,46.48650627054266,55.10670047507649,0.014284930011143615,-0.05522809522535965,-1.7674875278584352,-3.8779691570355013,39.75400023112064,0.5900001525878942,0.08080321976754234,0.03350076675415181,-0.48586145732518204,0.5528629908334857,-0.2261803452855169,0.2931818787938205,-0.514529864027427,28.7356674632232,-12.916700451324651,0.2596811120396672,7,0.07499885559082031,-0.04500102996826172,-2.1150007247924805,-2.9900007247924805,2.9599990844726562,3,0.13151035845900805,-2.9354461610401152,23.290000915527344,1.2325643288991008,23.07999992370605,-1.3333345107111951,23.32999992370605,0.13151035845900805 9182,2009-07-10,22.8799991607666,23.040000915527344,22.71999931335449,22.8700008392334,171900.0,-0.006944520329984494,-1.0645173198793825,-0.02127305561755559,48.179256593442965,54.30610334837901,0.2420698959879246,0.11790695954006125,-1.5477834617804973,-3.711324287708397,39.38112822219313,0.3200016021728551,0.10694810819634526,-0.13100090026855327,-0.643985339719908,0.3819835391828015,-0.3874931199942324,0.12549131945712588,-0.3290375455554724,17.021250692428346,-22.998000104208607,0.25649221972567793,7,0.35000038146972656,0.11500072479248047,-1.8624992370605469,-2.799999237060547,3.030000686645508,4,0.145979033002551,1.510642615100519,23.040000915527344,-2.9354461610401152,23.290000915527344,1.2325643288991008,23.07999992370605,0.145979033002551 9183,2009-07-13,23.31999969482422,23.520000457763672,22.709999084472656,23.06999969482422,235200.0,0.019230793277829505,1.4923060671150392,25.004196871423122,57.14284272601436,53.66229897814141,-0.17564167174020895,-0.3237270236745289,-1.917869329957643,-4.145887795386798,39.083690990059615,0.8100013732910156,0.17569369873555374,0.29949960708618306,-0.22954956874255572,0.8285487829149218,0.03497501917181367,0.5640241950005525,-0.7440573271761011,64.21053899621342,19.804802731196077,0.2645245879143701,7,-0.06500053405761719,-0.3249998092651367,-2.1324996948242188,-3.1549997329711914,2.6800003051757812,0,0.1196398349930754,-1.0645173198793825,22.8799991607666,1.510642615100519,23.040000915527344,-2.9354461610401152,23.290000915527344,0.1196398349930754 9184,2009-07-14,23.60000038146973,23.63999938964844,23.239999771118164,23.3700008392334,291200.0,0.012006890665082537,1.5806630242173294,0.9199981689453267,62.564091779623986,54.1034452837289,-0.39706682635664947,-0.5749228502658319,-2.126806420321401,-4.414616605231782,38.81937433026225,0.399999618530277,0.23443652430326978,0.5425003051757855,-0.04008421225180925,1.1250848226033803,0.25120804646198636,0.8337925638895847,-0.9995768764333626,93.68427181503188,42.68206623014265,0.2912922587137977,7,-0.34500122070312855,-0.6050004959106481,-2.3200001716613805,-3.3800001144409215,2.3500003814697195,1,0.11313559462441258,1.4923060671150392,23.31999969482422,-1.0645173198793825,22.8799991607666,1.510642615100519,23.040000915527344,0.11313559462441258 9185,2009-07-15,24.20000076293945,24.20000076293945,23.729999542236328,23.739999771118164,282100.0,0.025423744566581696,1.0434791622611317,2.0000082928366014,67.55554726683401,54.464087257898214,-0.9022608434342843,-1.139629689466613,-2.647628357832442,-4.982337508089866,38.50480356825285,0.6000003814697195,0.2565799401991953,1.0830006599426234,0.3091627958320089,1.856838524053238,0.6960817278873179,1.4699195919979289,-1.5755857432625966,100.0,42.87964752383298,0.38691893205530703,7,-0.7450008392333949,-1.005000114440918,-2.725000381469723,-3.980000495910641,2.0399990081787145,2,0.09380159003512833,1.5806630242173294,23.60000038146973,1.4923060671150392,23.31999969482422,-1.0645173198793825,22.8799991607666,0.09380159003512833 9186,2009-07-16,24.399999618530273,24.5,23.93000030517578,24.18000030517578,137800.0,0.008264415259734426,1.7142837680119527,0.47825834566888037,69.08314290350478,56.88563915447558,-1.0986513523657386,-1.3007836693764077,-2.7551432506629467,-5.139464923939315,38.361321662939645,0.5699996948242188,0.2716744224124028,1.2159995079040513,0.2538224147328272,2.1781766010752754,0.734910961318441,1.6970880544896616,-1.7125611691229174,94.41338936744253,31.067571186928568,0.48108854658561134,7,-0.7950000762939453,-1.0549993515014648,-2.924999237060547,-4.179999351501465,2.5,3,0.08565574529766251,1.0434791622611317,24.20000076293945,1.5806630242173294,23.60000038146973,1.4923060671150392,23.31999969482422,0.08565574529766251 9187,2009-07-17,24.059999465942386,24.459999084472656,23.70000076293945,24.43000030517578,275900.0,-0.013934432700961064,2.534889085045904,-1.681827245693264,60.91702620312835,57.33738509216053,-0.6533458670080812,-0.9496140588728288,-2.3243808227257468,-4.756219105340243,37.82014404670394,0.7599983215332067,0.30024782613275036,0.8379993438720739,-0.20047288004221286,1.8764715677863606,0.3187632319149287,1.357235455829219,-1.2638073234994707,75.41897715018837,14.30921009616975,0.5192361119571439,7,-0.45499992370605824,-0.6149997711181676,-2.447499275207523,-3.8399991989135778,2.5500011444091726,4,0.08063177793514664,1.7142837680119527,24.399999618530273,1.0434791622611317,24.20000076293945,1.5806630242173294,23.60000038146973,0.08063177793514664 9188,2009-07-20,24.04999923706055,24.20000076293945,23.86000061035156,24.13999938964844,290000.0,-0.00041563711985914686,2.238051988156656,0.24324310391933715,62.138081794215445,58.57589434616676,-0.5928139219420316,-0.9040562468021953,-2.224764618343844,-4.698919885850696,37.10179985701495,0.3400001525878906,0.2562050792631041,0.7759991645813038,-0.3203176684276414,1.872315997590249,0.2278407480768294,1.3241575810857782,-1.151578623164209,64.28566022255453,3.6715611257200607,0.5481584165044734,7,-0.4449996948242223,-0.6049995422363317,-2.2324991226196325,-3.829998970031742,2.640001296997063,0,0.07733890517074671,2.534889085045904,24.059999465942386,1.7142837680119527,24.399999618530273,1.0434791622611317,24.20000076293945,0.07733890517074671 9189,2009-07-21,24.440000534057614,24.45000076293945,23.979999542236328,24.11000061035156,269800.0,0.01621627065983766,1.6857183339600126,-3.6666596024244478,64.94845441910834,59.89054999515721,-0.86005545409229,-1.2261851908554888,-2.5474621335149408,-5.037117768924343,37.18844863221765,0.47000122070312145,0.3405951373335654,1.0830004692077608,-0.10348634404746804,2.2694872824629897,0.4897570625801464,1.6762438758353753,-1.4454851569950513,92.5000596047012,31.678791021364034,0.5932434066276152,7,-0.8350009918212855,-0.9950008392333949,-2.4875001907348597,-4.1199998855590785,2.180000305175785,1,0.06382976398746387,2.238051988156656,24.04999923706055,2.534889085045904,24.059999465942386,1.7142837680119527,24.399999618530273,0.06382976398746387 9190,2009-07-22,24.440000534057614,24.6200008392334,24.25,24.40999984741211,185800.0,0.0,-1.1142882055138663,0.09091119267114492,59.52381709264841,61.33914008650229,-0.7596592713114809,-1.1413625497567033,-2.4713559864104617,-4.982393370293888,37.611459881422924,0.37000083923339844,0.36312098336108534,0.9920004844665478,-0.2349700478371446,2.21897101677024,0.3785152183146998,1.6054857506183957,-1.355156079618805,80.43475105992567,22.17830563873227,0.6134852661518463,7,-0.7750005722045863,-0.9350004196166957,-2.4875001907348597,-4.1199998855590785,1.9799995422363317,2,0.06178396873509162,1.6857183339600126,24.440000534057614,2.238051988156656,24.04999923706055,2.534889085045904,24.059999465942386,0.06178396873509162 9191,2009-07-23,25.28000068664551,25.440000534057614,24.40999984741211,24.440000534057614,315500.0,0.03436989092603904,-1.2888865341414748,27.999364231677532,76.78158248397946,64.5171762965619,-1.3952230532432708,-1.8676182083872597,-3.2213409416155265,-5.742270055536391,38.596789370741966,1.0300006866455043,0.4573776012332047,1.6990006446838422,0.287187107992672,3.1108141813750123,0.9930938763382571,2.4049074130294272,-2.0723437214231346,90.80460526099479,28.74186759240021,0.705906768345585,7,-1.2050008773803746,-1.365000724792484,-3.3275003433227575,-4.645000457763675,0.879999160766598,3,0.037974646297370684,-1.1142882055138663,24.440000534057614,1.6857183339600126,24.440000534057614,2.238051988156656,24.04999923706055,0.037974646297370684 9192,2009-07-24,25.729999542236328,25.8700008392334,25.04999923706055,25.10000038146973,229600.0,0.017800587158549153,-1.2465752708821722,0.7499988646736285,77.14929305177677,66.74011522164662,-1.5627774527179348,-2.183857365275074,-3.563923469030307,-6.095622236044385,39.80911055720021,0.820001602172848,0.5484943977012868,1.99299955368042,0.36066688405365,3.62533222330719,1.176833218867035,2.809165888493805,-2.299108220130428,93.03476213657184,29.293537132926318,0.8161663348133854,7,-1.1749992370605469,-1.5999994277954102,-3.777499198913574,-5.069998741149902,-0.149999618530277,4,0.04547221520052358,-1.2888865341414748,25.28000068664551,-1.1142882055138663,24.440000534057614,1.6857183339600126,24.440000534057614,0.04547221520052358 9193,2009-07-27,25.989999771118164,26.170000076293945,25.729999542236328,25.8700008392334,218900.0,0.010104944947824102,-1.1999942779759294,0.19047474878974135,82.84421152519728,68.99346186004364,-1.5692299584517748,-2.332692820072527,-3.7045015184501935,-6.2625502586318085,40.863380373624295,0.4400005340576172,0.7096852617931191,2.106499767303468,0.2233414203397004,3.989658114267236,1.1649205938215843,3.048078940785352,-2.266415306956965,91.78080998718853,23.26797419170569,0.941579173481884,7,-1.0549993515014648,-1.7100000381469727,-3.9724998474121094,-5.2649993896484375,-0.5499992370605504,0,0.023855361473391845,-1.2465752708821722,25.729999542236328,-1.2888865341414748,25.28000068664551,-1.1142882055138663,24.440000534057614,0.023855361473391845 9194,2009-07-28,25.790000915527344,26.09000015258789,25.520000457763672,25.989999771118164,169200.0,-0.007695223445637445,1.8500011920940325,-1.6666719649044728,78.2805302944652,70.18512664089155,-1.1464744057858098,-2.0130148911116272,-3.3710799450224904,-5.950057692067567,41.66086431519926,0.5699996948242188,0.8890296949692775,1.765000820159912,-0.24687454057660219,3.7768761808964264,0.7590631397916567,2.7709385005281675,-1.7239182656675602,80.20837782985457,8.907373609243649,1.0059376803682565,7,-0.8550004959106445,-1.5100011825561523,-3.6875009536743164,-4.9800004959106445,-0.8100013732910156,1,0.03489723096474995,-1.1999942779759294,25.989999771118164,-1.2465752708821722,25.729999542236328,-1.2888865341414748,25.28000068664551,0.03489723096474995 9195,2009-07-29,25.70000076293945,25.989999771118164,25.440000534057614,25.770000457763672,149200.0,-0.0034897304921656103,1.1568668516676406,0.3500004768399045,81.2206398300759,71.53373741051057,-0.917844255354801,-1.8019662048046605,-3.1520772190475874,-5.750457878386083,42.43165266414256,0.5499992370605504,1.0097877835080382,1.539500617980952,-0.542679313335757,3.621680549297661,0.4984106523225975,2.5805905836393066,-1.339369673378883,73.29549703223074,-3.249709520901746,1.0410899656583548,7,-0.7650003433227504,-1.4200010299682582,-3.5975008010864222,-4.885001182556149,-1.3299999237060511,2,0.03579766727558353,1.8500011920940325,25.790000915527344,-1.1999942779759294,25.989999771118164,-1.2465752708821722,25.729999542236328,0.03579766727558353 9196,2009-07-30,26.10000038146973,26.209999084472656,25.649999618530273,25.979999542236328,299700.0,0.01556418702940654,2.2941315067570978,-1.7143051771116804,85.77779134114584,74.29604464806806,-1.1748915410389031,-2.116745894316683,-3.421569315703156,-6.029116270731212,42.54889911345522,0.5599994659423828,1.107240740233813,1.8165001869201696,-0.42105759369015416,4.054057967530493,0.6977212966150077,2.9352790772253314,-1.4860576337664888,90.51735194204318,6.176621306462394,1.1187788903051614,7,-1.0650005340576207,-1.8000011444091832,-3.9375004768371618,-5.235000610351566,-1.7200012207031286,3,0.012260524526712446,1.1568668516676406,25.70000076293945,1.8500011920940325,25.790000915527344,-1.1999942779759294,25.989999771118164,0.012260524526712446 9197,2009-07-31,26.01000022888184,26.32999992370605,25.809999465942386,26.09000015258789,325300.0,-0.0034482816579493036,-1.1666620307638536,-0.6666613685130238,82.40964796775432,76.54844088957239,-0.8707650517507339,-1.8822478489516108,-3.1945809311343254,-5.82313387670278,43.205855182673204,0.5200004577636648,1.1319976698938206,1.5735000610351584,-0.6983440635437717,3.8453441856140884,0.4375779987456916,2.709422123324625,-1.1406884672954902,64.04495345208989,-21.89852699724966,1.1359220622894652,7,-0.8550004959106481,-1.6500005722045934,-3.840000152587894,-5.145000457763675,-1.4799995422363281,4,0.005766997970407806,2.2941315067570978,26.10000038146973,1.1568668516676406,25.70000076293945,1.8500011920940325,25.790000915527344,0.005766997970407806 9198,2009-08-03,26.399999618530273,26.43000030517578,25.559999465942386,26.11000061035156,210000.0,0.01499420938933227,3.971427948621513,-3.6249910592949623,82.86385375913488,78.539040816242,-0.997230377400399,-2.140186383113104,-3.430564509496122,-6.092109001900077,43.94331744898237,0.8700008392333949,1.1463795492345206,1.8099994659423828,-0.5598018624644219,4.1798007943491875,0.6250988017389822,2.9949001301457834,-1.267763987762379,96.9696269109615,11.509377763906372,1.1849006642034021,8,-1.0599994659423828,-1.9699993133544922,-4.237499713897705,-5.534999847412109,-1.7999992370605433,0,-0.031060594949731013,-1.1666620307638536,26.01000022888184,2.2941315067570978,26.10000038146973,1.1568668516676406,25.70000076293945,-0.031060594949731013 9199,2009-08-04,26.25,26.420000076293945,26.149999618530273,26.26000022888184,261600.0,-0.0056818038143071625,-1.5714207863688794,-0.03448366580508013,76.90289436585876,80.47004940215426,-0.6297016745612467,-1.8345814823441593,-3.1370446738247786,-5.828552596366407,44.67313646013144,0.2700004577636719,1.24264587967172,1.5014998435974114,-0.8671042700688076,3.8701039572636304,0.31719778676430366,2.685801900430519,-0.8582114343505296,81.81814678881413,-1.7284448269213613,1.184302056833109,8,-0.8299999237060547,-1.7049999237060547,-4.087500095367432,-5.385000228881836,-1.8199996948242188,1,-0.03085712251209094,3.971427948621513,26.399999618530273,-1.1666620307638536,26.01000022888184,2.2941315067570978,26.10000038146973,-0.03085712251209094 9200,2009-08-05,26.229999542236328,26.38999938964844,25.76000022888184,26.34000015258789,201600.0,-0.0007619222005208481,5.000018165304065,10.999809269498286,75.2066163469799,80.29505316470987,-0.36776177367791263,-1.6685793524219434,-2.9981995137558,-5.698110264678078,44.86342893448791,0.6299991607666016,1.3485092070555567,1.3344994544982924,-1.017847488804037,3.686846397800622,0.15832598284712773,2.510672926149457,-0.6700000762939418,77.01142873428896,-4.947407562971151,1.1761734716511654,8,-0.48999977111816406,-1.6599998474121094,-4.00499963760376,-5.199999809265137,-1.7299995422363281,2,-0.04765535729374348,-1.5714207863688794,26.25,3.971427948621513,26.399999618530273,-1.1666620307638536,26.01000022888184,-0.04765535729374348 9201,2009-08-06,26.06999969482422,26.3799991607666,25.899999618530273,26.190000534057614,239300.0,-0.0060998799162947925,-1.0869500317199687,1.0909106672214963,79.13044776267924,80.51518146592126,-0.09377753085120943,-1.3385697709077284,-2.716829597883514,-5.434343570527442,45.408317744522996,0.4799995422363281,1.4127060710966184,1.0229996681213365,-1.2136248653052562,3.259624201547929,-0.09531259859195984,2.141311934834633,-0.3360000610351541,58.62065941582555,-23.167176297453715,1.1183122667132965,8,-0.13499927520751953,-1.5,-3.807499885559082,-5.039999961853027,-1.3600006103515625,3,-0.06520900941661034,5.000018165304065,26.229999542236328,-1.5714207863688794,26.25,3.971427948621513,26.399999618530273,-0.06520900941661034 9202,2009-08-07,26.21999931335449,27.0,25.790000915527344,26.1299991607666,322700.0,0.005753725365790885,-2.1428684666831805,-0.7499960263847975,80.22285706088579,80.22391985877555,-0.18658226943390233,-1.2917435304177332,-2.7605565163468704,-5.486953564977146,46.728430799580366,1.2099990844726562,1.5342671071987262,1.0059992790222125,-1.0400021468300196,3.0520007048744446,-0.017001433903903518,2.0289999919483286,0.21000099182129262,45.83330573860023,-36.59173868500068,1.0230007129261163,8,9.536743199589637e-07,-1.3649997711181605,-3.652499675750729,-5.079999923706051,-1.2199993133544886,4,-0.07017544625375827,-1.0869500317199687,26.06999969482422,5.000018165304065,26.229999542236328,-1.5714207863688794,26.25,-0.07017544625375827 9203,2009-08-10,26.11000061035156,26.190000534057614,25.65999984741211,26.10000038146973,328000.0,-0.004195221429578955,5.235299397502716,0.1111134658584428,75.22662039851532,79.88459653700332,-0.06456057935479365,-1.0139959556713443,-2.553365933280201,-5.290872167544833,47.39507796682012,0.5599994659423793,1.50518579609356,0.7565005302429171,-1.1191300699630453,2.6321311304488795,-0.1813147698600659,1.6943158303459,0.889999389648441,33.582142663967645,-45.60347525280032,0.9378153001029816,8,0.10999965667724965,-1.2550010681152308,-3.542500972747799,-4.9700012207031214,-0.7900009155273402,0,-0.06051320899163981,-2.1428684666831805,26.21999931335449,-1.0869500317199687,26.06999969482422,5.000018165304065,26.229999542236328,-0.06051320899163981 9204,2009-08-11,26.270000457763672,26.399999618530273,25.90999984741211,25.96999931335449,306000.0,0.0061279143497483535,-1.333331819564852,29.99942780852825,76.36890918755086,79.34551535450055,-0.16685916135952894,-1.0157900300037213,-2.6493843993656583,-5.371926625916657,48.03194048123869,0.48999977111816406,1.4439495479565565,0.7830003738403306,-0.9410841236482597,2.507084871328921,-0.07904187490396453,1.6450426225846257,0.7299995422363281,45.52242842461561,-32.12111802061685,0.8620422487442946,8,0.009999275207519531,-1.4150009155273438,-3.5650010108947754,-5.130001068115234,-0.7600002288818324,1,-0.06357061466287106,5.235299397502716,26.11000061035156,-2.1428684666831805,26.21999931335449,-1.0869500317199687,26.06999969482422,-0.06357061466287106 9205,2009-08-12,26.46999931335449,26.649999618530273,26.020000457763672,26.28000068664551,285200.0,0.007613203353854958,1.2909092170149605,0.6333263397483269,71.0247537965076,77.70628896065185,-0.2750743377257301,-1.0930477756246724,-2.788851093966848,-5.488780218166454,48.19281450424352,0.6299991607666016,1.33516847818316,0.8694993019103983,-0.7957173266832172,2.5347159305040137,0.03689098761359233,1.7021076162072042,0.476400680541996,60.44771445570797,-14.88947504981735,0.8326083142968076,8,-0.18999958038329723,-1.6149997711181605,-3.5599999427795375,-5.329999923706051,-0.529998779296875,2,-0.07706834382687344,-1.333331819564852,26.270000457763672,5.235299397502716,26.11000061035156,-2.1428684666831805,26.21999931335449,-0.07706834382687344 9206,2009-08-13,26.489999771118164,26.65999984741211,26.229999542236328,26.63999938964844,307800.0,0.0007555896593312017,3.526306279174823,-0.7894773826972594,65.83336578480774,75.86447982921334,-0.2614274918529098,-0.9996974517520485,-2.7410361060075985,-5.439843807235988,48.08690654025571,0.43000030517578125,1.2659778998669289,0.7849997520446763,-0.8243871264947344,2.394386630584087,-0.019693687225029066,1.5896931913143817,0.40494421691894544,61.940285760647704,-10.697342800520467,0.8046934392697055,8,-0.21000003814697266,-1.635000228881836,-3.445000171661377,-5.265000343322754,-0.8299999237060547,3,-0.07512267981549192,1.2909092170149605,26.46999931335449,-1.333331819564852,26.270000457763672,5.235299397502716,26.11000061035156,-0.07512267981549192 9207,2009-08-14,26.0,26.61000061035156,25.709999084472656,26.209999084472656,337500.0,-0.018497537763379146,-1.2784822351202745,1.3999974568619888,50.19011875623244,72.23406482889084,0.2536819347785837,-0.3761932986137566,-2.201701224234011,-4.8675685081851015,48.11124941005832,0.9000015258789027,1.181783772217802,0.1979999542236328,-1.215909680215443,1.6119095886627086,-0.5089548629959069,0.9049547714431725,0.8455462224121106,34.00001525878906,-34.72007864157952,0.7069548172195381,8,0.3299999237060547,-1.1450004577636719,-2.945000171661377,-4.7400007247924805,-0.43000030517578125,4,-0.049615419827974794,3.526306279174823,26.489999771118164,1.2909092170149605,26.46999931335449,-1.333331819564852,26.270000457763672,-0.049615419827974794 9208,2009-08-17,25.90999984741211,26.270000457763672,25.63999938964844,25.63999938964844,263300.0,-0.0034615443303034343,-3.6666666666667633,-1.2857220708446697,52.38093435987174,69.5094026060034,0.29822794269361097,-0.14725149216276634,-2.0494993698876875,-4.697854957939576,48.08127999338139,0.6300010681152308,1.0275034196118895,0.014999771118162641,-1.1334631988043533,1.1634627410406786,-0.5592317138430936,0.5892312560794188,0.8881245200000016,26.470621234390347,-39.11102968451799,0.5742314849612578,8,0.4099998474121094,-1.0550003051757812,-2.7975001335144043,-4.52500057220459,-0.43000030517578125,0,-0.035121568999275765,-1.2784822351202745,26.0,3.526306279174823,26.489999771118164,1.2909092170149605,26.46999931335449,-0.035121568999275765 9209,2009-08-18,26.0,26.18000030517578,25.739999771118164,26.07999992370605,184300.0,0.0034735682407531776,2.1428532503184585,-0.29629551138048493,55.95237374394876,67.37004231677771,0.18890088138033434,-0.12056971609376177,-2.077548577964631,-4.716389395540602,47.789027265348956,0.4400005340576172,0.9099628293880144,0.026999950408935547,-0.8949448552775934,0.9489447560954645,-0.4339724524343289,0.4879723532522,0.7286368687462925,35.29416164585391,-28.100901890470368,0.46097240284326424,8,0.31999969482421875,-0.880000114440918,-2.875000476837158,-4.570000648498532,-0.8400001525878906,1,-0.026153857891376253,-3.6666666666667633,25.90999984741211,-1.2784822351202745,26.0,3.526306279174823,26.489999771118164,-0.026153857891376253 9210,2009-08-19,25.95000076293945,26.21999931335449,25.809999465942386,25.86000061035156,253300.0,-0.0019230475792519908,-3.315732412464109,-1.125002980235131,46.543781637210955,63.74930163617013,0.21792228966871718,0.05096842198004481,-1.9491055236629684,-4.58411101198546,47.33017300411082,0.40999984741210227,0.7490985926101921,-0.09849929809570668,-0.6741183214963407,0.4771197253049273,-0.38630880979602367,0.1893102136046103,0.7133178570609715,30.392277859431616,-28.3504098437178,0.28780951170031643,8,0.3699989318847692,-0.600000381469723,-2.8250012397766078,-4.520001411437981,-0.9600009918212855,2,-0.016955704089458012,2.1428532503184585,26.0,-3.6666666666667633,25.90999984741211,-1.2784822351202745,26.0,-0.016955704089458012 9211,2009-08-20,26.239999771118164,26.25,25.85000038146973,25.940000534057614,183700.0,0.011175298637866593,1.4999999999999778,3.3333192048489355,54.8523210146793,60.93035318659163,-0.05076469558203556,-0.17225380490848963,-2.166312070710685,-4.785477117399701,46.161743693552104,0.3999996185302699,0.6464337181950306,0.14349975585937358,-0.3092934289260292,0.5962929406447763,-0.08289683653332958,0.36989634825207673,0.36191969506113963,61.85563158722677,3.6273463759700775,0.22639659239270216,8,-0.09000015258789062,-0.8899993896484375,-2.914999485015869,-4.609999656677246,-1.0599994659423828,3,-0.011432897853556945,-3.315732412464109,25.95000076293945,2.1428532503184585,26.0,-3.6666666666667633,25.90999984741211,-0.011432897853556945 9212,2009-08-21,26.899999618530273,26.940000534057614,26.45000076293945,26.489999771118164,299300.0,0.02515243342869833,-1.000007785130372,1.366669633660958,59.469712842402146,59.17958568035683,-0.6751632831206251,-0.7801021574993214,-2.7520865334149036,-5.35689650883247,44.93618321508725,0.7000007629394496,0.5717492959022863,0.7449995994567864,0.1988750848904708,1.291124114023102,0.4719373421736286,1.0180618567399442,-1.2600002288818324,96.92300920661728,41.794368643453765,0.27306225728315814,8,-0.6099996566772461,-1.5499992370605469,-3.424999713897705,-5.119999885559082,-1.3999996185302734,4,-0.046096646420172416,1.4999999999999778,26.239999771118164,-3.315732412464109,25.95000076293945,2.1428532503184585,26.0,-0.046096646420172416 9213,2009-08-24,26.61000061035156,27.1200008392334,26.489999771118164,27.040000915527344,223500.0,-0.01078063242718208,1.1355962887531115,-1.0487816224564885,56.47484284928205,56.96913386499364,-0.3428331324361551,-0.46511958403002396,-2.4006624243037002,-4.978146068079337,43.522163218526394,0.6300010681152344,0.48947596527013104,0.4240005493164034,-0.15224452553949774,1.0002456241723046,0.1358780118884546,0.7121230867443522,-0.9440011978149343,63.043490279439915,10.824477623253692,0.2881225374279499,8,-0.23000049591064098,-1.1199998855590785,-3.0850009918212855,-4.8300008773803675,-1.4400005340576136,0,-0.03908308499334534,-1.000007785130372,26.899999618530273,1.4999999999999778,26.239999771118164,-3.315732412464109,25.95000076293945,-0.03908308499334534 9214,2009-08-25,26.690000534057614,27.020000457763672,26.65999984741211,26.770000457763672,175900.0,0.0030063856396504995,-4.142818217735453,0.18604620216107554,58.09862489296319,55.53289732015536,-0.398943946663298,-0.4998650057238585,-2.4083369964912613,-4.976969936242025,42.55908155446016,0.4099998474121129,0.3858935068758669,0.4590004920959423,-0.12751078527591275,1.0455117694677973,0.16574485341001477,0.7522561307818698,-0.9658410644531195,67.17558363350953,17.345256375563984,0.2932556386859274,8,-0.31000041961669567,-1.1400003433227504,-3.16500091552734,-4.910000801086422,-1.9800014495849574,1,-0.045335367838500784,1.1355962887531115,26.61000061035156,-1.000007785130372,26.899999618530273,1.4999999999999778,26.239999771118164,-0.045335367838500784 9215,2009-08-26,26.6200008392334,26.729999542236328,26.40999984741211,26.70000076293945,154600.0,-0.002622693646442298,3.57150642379324,0.9999999999999112,60.00004161496583,54.88475019017294,-0.34132261984072443,-0.3767219915587994,-2.2701698365132295,-4.827133511441339,41.50820854863425,0.31999969482421875,0.3180081737104423,0.34300079345702983,-0.2116009890932311,0.8976025760072908,0.06569990218190114,0.6203016847321585,-0.8400077148437468,60.629935450539506,11.419473236196687,0.2773008912751299,8,-0.24000072479248047,-0.9350004196166992,-3.095001220703125,-4.840001106262207,-2.3299999237060547,2,-0.0548460159952171,-4.142818217735453,26.690000534057614,1.1355962887531115,26.61000061035156,-1.000007785130372,26.899999618530273,-0.0548460159952171 9216,2009-08-27,26.420000076293945,26.68000030517578,26.149999618530273,26.68000030517578,161500.0,-0.00751317643253735,3.0769247698345743,3.250005960470306,53.57144803420159,55.26045344328061,-0.17019315697059412,-0.15970669967768458,-2.004532040756253,-4.545572779020297,40.00086296412411,0.5300006866455078,0.2214110019271729,0.12700004577636648,-0.42455661048539994,0.6785567020381329,-0.14877828235451673,0.4027783739072497,-0.5864066433105428,27.835063709296836,-20.901943745100436,0.27577832813088377,8,-0.039999961853027344,-0.6549997329711914,-2.8350000381469727,-4.579999923706055,-1.75,3,-0.05412567377162458,3.57150642379324,26.6200008392334,-4.142818217735453,26.690000534057614,1.1355962887531115,26.61000061035156,-0.05412567377162458 9217,2009-08-28,26.15999984741211,26.65999984741211,25.90999984741211,26.59000015258789,224000.0,-0.009841038157873738,1.6315803563063003,1.6538458716942377,50.847445572619044,55.09006580025253,0.12839158124777583,0.11816572935173042,-1.6882998046884339,-4.201023989033239,38.12247777478458,0.75,0.1391054553239499,-0.14050016403198384,-0.6797970173060861,0.3987966892421184,-0.410148590669035,0.1291482626050673,-0.2749501181787082,20.661140089125126,-28.753881902308528,0.26964842663705124,8,0.2700004577636719,-0.07499980926513672,-2.1649999618530273,-3.9099998474121094,-1.1599998474121094,4,-0.037461756420204106,3.0769247698345743,26.420000076293945,3.57150642379324,26.6200008392334,-4.142818217735453,26.690000534057614,-0.037461756420204106 9218,2009-08-31,25.57999992370605,26.07999992370605,25.5,26.03000068664551,253000.0,-0.02217125103551687,1.1090935573141862,1.0465126594631204,39.76259431337933,53.291201419078156,0.7338281372763227,0.667823145844789,-1.0482991762650293,-3.5453767056451753,36.48502450141615,0.6599998474121094,0.06240528522622313,-0.6795001029968297,-1.3047740110459785,-0.054226194947680995,-0.9921370570214023,-0.36686314897225714,1.5400009155273473,5.263151290345824,-42.80004937776123,0.3126369540245737,8,0.7300004959106481,0.7000007629394567,-1.2374997138977015,-3.1149997711181605,-0.6599998474121058,0,-0.003127440341855192,1.6315803563063003,26.15999984741211,3.0769247698345743,26.420000076293945,3.57150642379324,26.6200008392334,-0.003127440341855192 9219,2009-09-01,25.440000534057614,25.71999931335449,25.09000015258789,25.57999992370605,372900.0,-0.005473001957231993,2.0000090826521175,0.3111092273131812,34.44109457690257,51.94645841237721,0.8784122935531222,0.7842361911246094,-0.8412740953896147,-3.335364536688349,34.51229877872082,0.629999160766598,0.06217282172654137,-0.7789995193481474,-1.5038631575748767,-0.054135881121418095,-1.141431338461512,-0.41656770023478273,1.6476002883911178,21.341494617552982,-24.11601511708217,0.36243181911336403,9,0.6649999618530309,0.6649999618530309,-0.8325004577636683,-2.8250007629394496,-0.5200004577636683,1,-0.010613225318223063,1.1090935573141862,25.57999992370605,1.6315803563063003,26.15999984741211,3.0769247698345743,26.420000076293945,-0.010613225318223063 9220,2009-09-02,24.979999542236328,25.440000534057614,24.81999969482422,25.34000015258789,289400.0,-0.01808179961338685,1.2142832814490518,2.571444141689373,29.86665337455925,49.17027311903054,1.325767292953099,1.2077085991148166,-0.31305267704212625,-2.8055584996717293,33.5750242035454,0.6200008392333949,0.05003010772653482,-1.1765005111694329,-2.088716543354579,-0.26428447898428686,-1.6326085272620077,-0.7203924950768581,2.027697253417969,8.602139511226692,-33.33408014244637,0.45610801609257356,9,0.9900007247924805,0.9900007247924805,-0.3724994659423828,-2.364999771118164,0.15999984741211293,2,-0.010808665440812049,2.0000090826521175,25.440000534057614,1.1090935573141862,25.57999992370605,1.6315803563063003,26.15999984741211,-0.010808665440812049 9221,2009-09-03,24.3700008392334,24.96999931335449,24.03000068664551,24.95000076293945,335300.0,-0.024419484154574955,2.032268186810325,1.6111081676768435,28.94056312663477,45.77814537283418,1.8356492178349058,1.774813116499569,0.35948477167414694,-2.12300468142357,32.98714313997887,0.9499988555908168,0.00223409965932575,-1.701499271392823,-2.9147813142993506,-0.48821722848629534,-2.308140292846087,-1.0948582499395592,2.506434130371094,12.92776658106549,-28.772551178879205,0.6066410214532643,9,1.2049999237060547,1.2049999237060547,0.23749923706054688,-1.7550010681152344,0.8099994659423828,3,-0.003282721417771195,1.2142832814490518,24.979999542236328,2.0000090826521175,25.440000534057614,1.1090935573141862,25.57999992370605,-0.003282721417771195 9222,2009-09-04,24.3799991607666,24.45000076293945,23.85000038146973,24.31999969482422,467600.0,0.00041027169425067456,4.99992370707345,-0.10344736868067425,29.815268772939206,42.815970475462755,1.598719350662737,1.7074400296528083,0.4137531772745078,-2.0614095502045444,31.788522820674096,0.6000003814697195,-0.01804001374350861,-1.5995009422302253,-3.025728699296593,-0.1732731851638576,-2.3126148207634074,-0.8863870636970432,2.2687210662011736,23.76676628217467,-19.039609314556543,0.7131138785331839,9,1.0550012588500977,1.105001449584961,0.28750038146972656,-1.7249994277954102,0.8500003814697266,4,0.011895033860133353,2.032268186810325,24.3700008392334,1.2142832814490518,24.979999542236328,2.0000090826521175,25.440000534057614,0.011895033860133353 9223,2009-09-08,24.53000068664551,24.75,24.13999938964844,24.61000061035156,260800.0,0.006152646884430624,2.388904489173089,-1.3333439298088272,30.90908280228912,39.79491024316563,1.2545734038443506,1.5104407761143328,0.3165794224585916,-2.1470004605187647,30.642047180614007,0.610000610351559,-0.08559581062100818,-1.3704994201660128,-2.934656826366318,0.1936579860342924,-2.152578123266167,-0.5884207170658584,1.8388475557724604,36.3636734535679,-7.08755168371826,0.7820787031001527,9,0.759999275207516,0.9549999237060511,0.22749900817870738,-1.8150005340576207,1.0999984741210902,1,0.0191601834569195,4.99992370707345,24.3799991607666,2.032268186810325,24.3700008392334,1.2142832814490518,24.979999542236328,0.0191601834569195 9224,2009-09-09,24.60000038146973,24.82999992370605,24.40999984741211,24.59000015258789,210000.0,0.002853636072759125,-1.270265533257364,-0.12500298023513645,32.55812119608113,36.74580797440066,0.9576353716963375,1.379649307948501,0.3045338998748264,-2.152007611102487,29.166207117268968,0.42000007629394176,-0.22931569725682976,-1.2169997215270953,-2.873668469824665,0.43966902677047415,-2.04533409567588,-0.3886653473783106,1.5169630748534182,47.16980679399938,1.9813388848840106,0.8283343741487841,9,0.6649999618530238,0.8850002288818324,0.2849998474121058,-1.8350000381469762,1.2399997711181605,2,0.013008117474065495,2.388904489173089,24.53000068664551,4.99992370707345,24.3799991607666,2.032268186810325,24.3700008392334,0.013008117474065495 9225,2009-09-10,24.43000030517578,24.709999084472656,24.28000068664551,24.649999618530273,210900.0,-0.006910572099909529,1.529415394626838,-21.999427808498766,25.86666151258423,33.66749836088763,0.8764866545426635,1.4640439146094621,0.5307404623881453,-1.912872902966754,27.430485985693604,0.4299983978271449,-0.3619073199249776,-1.2849998474121094,-3.0216572262984656,0.4516575314742468,-2.1533285368552875,-0.4166711579689313,1.4602668436620263,51.785756860501166,8.345954820062957,0.8683286894431774,9,0.8249998092651367,1.0550003051757812,0.5524997711181641,-1.6649999618530273,1.2299995422363281,3,0.02005729697082126,-1.270265533257364,24.60000038146973,2.388904489173089,24.53000068664551,4.99992370707345,24.3799991607666,0.02005729697082126 9226,2009-09-11,24.5,24.53000068664551,24.29999923706055,24.3700008392334,186700.0,0.002865316985255495,1.4210610851778445,-0.5909071205014609,12.025297736712162,29.353926379120196,0.5648986314783038,1.3041803386669493,0.4979648759237918,-1.923486718705682,25.591203618429248,0.23000144958496094,-0.5207406199279703,-1.1155001640319817,-2.892753843931686,0.6617535158677228,-2.0041270039818357,-0.22687332408212768,1.186240472100998,66.32652266826533,28.427093657013295,0.8886268399498526,9,0.4650001525878906,0.9850006103515625,0.6549997329711914,-1.609999656677246,1.3999996185302734,4,0.026122424067283267,1.529415394626838,24.43000030517578,-1.270265533257364,24.60000038146973,2.388904489173089,24.53000068664551,0.026122424067283267 9227,2009-09-14,24.709999084472656,24.729999542236328,24.290000915527344,24.290000915527344,241000.0,0.008571391202965462,-1.0952406902815621,3.2307760024648973,19.15579952019013,27.06428251321028,0.1425805383191161,1.0462227868798948,0.3506417092832166,-2.0690824505614387,24.786642087428607,0.4399986267089844,-0.6919946429783543,-0.841001033782959,-2.652797613280576,0.9707955457146582,-1.7468993235317676,0.06489725596584961,0.7926173785652146,82.60858748503873,45.91143847060558,0.9058982897488088,9,0.07500076293945312,0.7750015258789062,0.5425009727478027,-1.7449989318847656,0.6700000762939453,0,0.019020689523151946,1.4210610851778445,24.5,1.529415394626838,24.43000030517578,-1.270265533257364,24.60000038146973,0.019020689523151946 9228,2009-09-15,25.0,25.06999969482422,24.649999618530273,24.81999969482422,154000.0,0.011736176700612555,1.625002980235081,0.42857402361489555,24.31609356330523,25.939282400588358,-0.2663556050004239,0.7215454347254031,0.11572840625374425,-2.2830788916988958,23.871293591876867,0.4200000762939453,-0.8358922734604448,-0.5055001258850105,-2.3250256773866695,1.3140254256166486,-1.4152629016358418,0.40426264986582083,0.3373548548810561,91.13926801179174,55.88922905102426,0.9097627757508301,9,-0.3549995422363281,0.4850006103515625,0.5374999046325684,-1.359999656677246,0.21999931335448863,1,0.009199981689453018,-1.0952406902815621,24.709999084472656,1.4210610851778445,24.5,1.529415394626838,24.43000030517578,0.009199981689453018 9229,2009-09-16,25.31999969482422,25.34000015258789,24.85000038146973,25.0,158500.0,0.012799987792968759,1.7222163353536868,1.7777730682829653,31.63839677065316,26.136142777932122,-0.676286245095973,0.36679556855037276,-0.1362699841508288,-2.5285931794057603,22.88191873606571,0.4899997711181605,-0.9571114028467669,-0.15150041580200124,-1.9574821793263695,1.654481347722367,-1.0544912975641836,0.7514904659601811,-1.4699993133544886,98.11316341127674,63.34408209711685,0.9029908817621835,9,-0.7249994277954102,0.16500091552734375,0.2175002098083496,-1.6799993515014648,0.3700008392333949,2,0.012243264995210446,1.625002980235081,25.0,-1.0952406902815621,24.709999084472656,1.4210610851778445,24.5,0.012243264995210446 9230,2009-09-17,25.51000022888184,25.6299991607666,25.32999992370605,25.45000076293945,135800.0,0.007503970629844092,1.0000127157707583,0.18749850988248173,37.110479290401315,27.043911240572854,-0.8752408676351422,0.14982262854473305,-0.2614293467999822,-2.6451213635879043,21.951169386557588,0.3099994659423828,-0.9932747641891844,0.060500144958499646,-1.7316052020219281,1.8526054919389274,-0.8355525285317142,0.9565528184487135,-1.6301998519897474,91.04484410251327,53.11019485284976,0.8960526734902131,9,-0.7700004577636754,-0.02499961853027699,0.057499408721920275,-1.5950002670288121,-0.21999931335449574,3,0.012936100382015425,1.7222163353536868,25.31999969482422,1.625002980235081,25.0,-1.0952406902815621,24.709999084472656,0.012936100382015425 9231,2009-09-18,25.940000534057614,26.20000076293945,25.239999771118164,25.559999465942386,513400.0,0.016856146660827465,1.1333319204848986,6.33340750866175,47.02703538648303,28.95632975318883,-1.183582744641086,-0.3202232528336104,-0.6121954746866756,-3.0012770739264063,21.21725960544099,0.9600009918212855,-0.9910009255708587,0.5055004119873026,-1.2636205971567236,2.2746214211313287,-0.37906009258470874,1.3900609165593139,-1.9901922058105406,86.38742148413702,44.356514839022424,0.8845605045720123,9,-0.7700004577636683,-0.45499992370605113,-0.37250089645385387,-1.615000724792477,-0.8900012969970632,4,-0.010794166572120178,1.0000127157707583,25.51000022888184,1.7222163353536868,25.31999969482422,1.625002980235081,25.0,-0.010794166572120178 9232,2009-09-21,25.65999984741211,25.989999771118164,25.61000061035156,25.84000015258789,211300.0,-0.010794166572120178,-1.7142915531334715,-0.4736836821763879,51.176469598261896,31.20826161940803,-0.7855261188007674,-0.14533478226270802,-0.24942248215557328,-2.6585292633020714,19.569856529293812,0.3799991607666051,-0.9307156974924062,0.2874997138977058,-1.347175841814952,1.9221752696103636,-0.5298380639586213,1.104837491754033,-1.5751799730834932,65.16125697873754,17.716108444426858,0.8173377778563282,9,-0.4199991226196289,-0.17499923706054688,-0.09250020980834961,-1.0649995803833008,-0.5699996948242188,0,0.009353069857573226,1.1333319204848986,25.940000534057614,1.0000127157707583,25.51000022888184,1.7222163353536868,25.31999969482422,0.009353069857573226 9233,2009-09-22,25.56999969482422,25.85000038146973,25.420000076293945,25.84000015258789,150900.0,-0.003507410488038931,1.9655099839519656,1.5,51.94028576064775,33.36183545991543,-0.595065501833858,-0.14466062227723953,-0.09017395017869134,-2.5037522407896162,17.50476882417828,0.4300003051757848,-0.8131829883555142,0.24949960708618235,-1.2823584576898313,1.781357671862196,-0.5164294253018262,1.015428639474191,-1.358268967178951,53.33326740031282,2.4793496839416136,0.7659290323880071,9,-0.3299989700317383,-0.08499908447265625,0.022500038146972656,-0.9749994277954102,-0.5599994659423793,1,-0.007430603688903359,-1.7142915531334715,25.65999984741211,1.1333319204848986,25.940000534057614,1.0000127157707583,25.51000022888184,-0.007430603688903359 9234,2009-09-23,25.479999542236328,25.959999084472656,25.46999931335449,25.75,214300.0,-0.00351975571615315,-2.3792980979189653,1.0,58.38926303365767,36.97545785114581,-0.4102525964080854,-0.15806258037157406,0.06042988369043201,-2.3505973333015824,15.385732017357768,0.4899997711181676,-0.6950929564460999,0.21999950408935476,-1.1734439288604541,1.6134429370391636,-0.4767222123855497,0.9167212205642592,-1.1489726124734077,24.9999503295141,-29.90975394641248,0.6967217164749047,9,-0.2349987030029297,0.005001068115234375,0.10750007629394531,-0.8849992752075195,-0.23999977111816406,2,-0.010204090798779486,1.9655099839519656,25.56999969482422,-1.7142915531334715,25.65999984741211,1.1333319204848986,25.940000534057614,-0.010204090798779486 9235,2009-09-24,25.15999984741211,25.56999969482422,25.01000022888184,25.56999969482422,191000.0,-0.012558857950282887,1.7317057285609108,1.5185153788553103,64.68399351927025,42.82642404920782,0.027029703812829098,0.049486464904553884,0.41922158705079227,-1.9688221817883083,13.519014459706344,0.5599994659423793,-0.5908837250126524,-0.027000141143798118,-1.2647246720414245,1.2107243897538282,-0.6458624065926095,0.5918621243050133,-0.7168344876585984,12.605004303553374,-45.64820072776294,0.6188622654488125,9,0.08500099182128906,0.3250007629394531,0.559999942779541,-0.5649995803833008,-0.7899990081787109,3,0.021065210248799593,-2.3792980979189653,25.479999542236328,1.9655099839519656,25.56999969482422,-1.7142915531334715,25.65999984741211,0.021065210248799593 9236,2009-09-25,24.989999771118164,25.1200008392334,24.84000015258789,25.01000022888184,255700.0,-0.006756759830085279,1.3333227370261465,0.04878162245648854,60.7017564993689,47.44264149133879,0.3060278799027678,0.11263644015868479,0.6203905159971868,-1.732777546570432,12.10227631889278,0.31999969482421875,-0.496113392675138,-0.12550020217895508,-1.2202815448271807,0.9692811404692705,-0.6728908735030679,0.4218904691451577,-0.441424287173497,13.043449416268196,-47.52428759287138,0.5473906713241137,9,0.4350004196166992,0.49500083923339844,0.8450002670288086,-0.39499950408935547,-1.2800006866455078,4,0.012004847825405118,1.7317057285609108,25.15999984741211,-2.3792980979189653,25.479999542236328,1.9655099839519656,25.56999969482422,0.012004847825405118 9237,2009-09-28,25.18000030517578,25.40999984741211,25.040000915527344,25.059999465942386,191000.0,0.007603062656975634,-3.6250461941944327,-5.9999046347498535,61.24566309374444,51.54592699472093,0.2120025573781419,-0.16289957416868361,0.4753701897122866,-1.8547985357742576,11.343570789056198,0.4200000762939453,-0.3466341516332321,0.1135003089904778,-0.8661080708330893,1.0931086888140449,-0.37630388092130573,0.6033044989022613,-0.5323393044914262,30.35718543192973,-31.897762456856775,0.4898041899117838,9,0.3400001525878906,0.30500030517578125,0.5699996948242188,-0.5850000381469727,-1.5599994659423828,0,-0.005162869997603181,1.3333227370261465,24.989999771118164,1.7317057285609108,25.15999984741211,-2.3792980979189653,25.479999542236328,-0.005162869997603181 9238,2009-09-29,25.5,25.6299991607666,24.8799991607666,25.309999465942386,251400.0,0.012708486534785512,2.3333418104599266,1.5833267106413587,64.33119819713104,55.17846048655181,-0.03309357105596433,-0.5156369364680984,0.20531890810740094,-2.1057048071858446,11.543568631490444,0.75,-0.14576229987497413,0.4375,-0.5338988636038451,1.408898863603845,-0.04819943180192254,0.9231994318019225,-0.7591986135803381,58.928614003358305,-5.0182708699575045,0.48569943180192343,9,0.020000457763671875,-0.0149993896484375,0.32000017166137695,-0.9049997329711914,-2.010000228881836,1,-0.016078425388710182,-3.6250461941944327,25.18000030517578,1.3333227370261465,24.989999771118164,1.7317057285609108,25.15999984741211,-0.016078425388710182 9239,2009-09-30,25.170000076293945,25.540000915527344,25.13999938964844,25.5,508000.0,-0.012941173478668855,-1.0512830544864307,-1.736836821763823,61.21211385595826,57.8564198827248,0.3055199907241004,-0.2180831463756725,0.569889614125227,-1.7220396960612163,12.461451001888703,0.4000015258789027,0.012588779686026896,0.12100009918212962,-0.8357025080586595,1.0777027064229188,-0.35735120443826673,0.599351402802526,-0.341646727283095,41.77219468500943,-22.73343189186344,0.478351303620395,9,0.35000038146972656,0.2650003433227539,0.7650003433227539,-0.41499996185302734,-1.1499996185302734,2,-0.006356767855666412,2.3333418104599266,25.5,-3.6250461941944327,25.18000030517578,1.3333227370261465,24.989999771118164,-0.006356767855666412 9240,2009-10-01,24.709999084472656,25.290000915527344,24.690000534057614,25.20000076293945,567500.0,-0.018275764419029006,-1.2641575977428288,1.4848539144004747,52.84551416709398,58.50291752501491,0.7153316319714733,0.23257730764569118,1.0598289111850505,-1.2068311436691772,12.670920260903095,0.6000003814697301,0.1333070105788785,-0.32550086975097514,-1.2938521497129294,0.6428504102109791,-0.809676509731954,0.15867477023000376,1.4900016784667933,2.127508471481408,-59.58052602205018,0.48417563998097773,10,0.6300010681152344,0.5800008773803711,1.2550010681152344,0.04500102996826172,-0.7899990081787109,3,0.021448834734216993,-1.0512830544864307,25.170000076293945,2.3333418104599266,25.5,-3.6250461941944327,25.18000030517578,0.021448834734216993 9241,2009-10-02,24.290000915527344,24.8700008392334,24.170000076293945,24.60000038146973,341800.0,-0.01699709366679958,-1.5454520233458986,0.6326498042055065,44.61541019717086,57.773910924893684,0.979688313613746,0.6812002752987709,1.4784223743081135,-0.7322298342779199,11.978828891751448,0.7000007629394531,0.19906850574786006,-0.7414990425109877,-1.7220096186286646,0.23901153360668914,-1.231754330569828,-0.2512437544521475,1.879799842834469,8.219240717999634,-48.74465929009347,0.49025528805883917,10,0.774998664855957,0.9749994277954102,1.7424993515014648,0.4649991989135742,-0.07000160217285512,4,0.0032935331696473114,-1.2641575977428288,24.709999084472656,-1.0512830544864307,25.170000076293945,2.3333418104599266,25.5,0.0032935331696473114 9242,2009-10-05,24.670000076293945,24.75,24.25,24.45000076293945,208900.0,0.015644262924818797,1.6315847592468968,-0.7096764269761122,45.864662372980845,57.098841659597355,0.4967254306913489,0.3415528131221208,1.086898141575297,-1.0497523229770636,11.022768387591508,0.5,0.23524344097355154,-0.37599992752075195,-1.3239815563710202,0.5719817013295163,-0.8499907419458843,0.0979908869043804,1.4198086547851538,34.24659681759987,-17.63449739880435,0.473990814425134,10,0.39499950408935547,0.5850000381469727,1.4025001525878906,0.08500003814697266,-0.22999954223633168,0,-0.038913700399368034,-1.5454520233458986,24.290000915527344,-1.2641575977428288,24.709999084472656,-1.0512830544864307,25.170000076293945,-0.038913700399368034 9243,2009-10-06,25.0,25.0,24.60000038146973,24.899999618530273,140200.0,0.0133765675997366,6.999961853172791,0.4545486071976553,46.00000381469726,55.72225730193508,0.08646035683874231,0.05119419884970711,0.7405882849663534,-1.3113692790303446,10.427088836448757,0.3999996185302699,0.20045360282975722,-0.06949996948242188,-0.986416344976405,0.8474164060115612,-0.5279581572294134,0.38895821826456967,1.0130163848876919,60.58389892450663,13.94976990612738,0.4584581877469915,10,-0.10000038146972656,0.025000572204589844,1.257500171661377,-0.24499988555908203,-0.4799995422363281,1,-0.05519996643066405,1.6315847592468968,24.670000076293945,-1.5454520233458986,24.290000915527344,-1.2641575977428288,24.709999084472656,-0.05519996643066405 9244,2009-10-07,24.920000076293945,25.1200008392334,24.809999465942386,24.96999931335449,148300.0,-0.003199996948242134,-1.296302575622747,-0.4999904632931801,42.41644929099568,53.24808572101569,0.08791590712007036,0.16484877968801825,0.8094599415082229,-1.1558914671080345,9.873455578321273,0.3100013732910121,0.15999841021099925,-0.1654998779296868,-1.058784137869587,0.7277843820102134,-0.6121420078996351,0.28114225204026155,1.019295656249998,66.96423553694379,24.875887960762313,0.4466421299699495,10,-0.020000457763671875,0.10500049591064453,1.3750004768371582,-0.16499996185302734,-0.610000610351559,2,-0.057383639678882714,6.999961853172791,25.0,1.6315847592468968,24.670000076293945,-1.5454520233458986,24.290000915527344,-0.057383639678882714 9245,2009-10-08,24.920000076293945,25.1299991607666,24.82999992370605,25.09000015258789,353700.0,0.0,1.4000122071244114,3.40005340657688,35.26010509162997,50.42123556460025,0.05620200383376783,0.21443472683382936,0.8010036513999808,-1.082681079247866,9.09794819675724,0.2999992370605504,0.11768752671354576,-0.1899998664855964,-1.0330519762474246,0.6530522432762318,-0.6115259213665105,0.2315261883953177,0.9485238299999992,78.12507450587702,39.92014558585498,0.4215260548809145,10,-0.020000457763671875,0.10500049591064453,1.1850004196166992,-0.16499996185302734,-1.0,3,-0.03611555440509129,-1.296302575622747,24.920000076293945,6.999961853172791,25.0,1.6315847592468968,24.670000076293945,-0.03611555440509129 9246,2009-10-09,25.13999938964844,25.34000015258789,24.84000015258789,24.959999084472656,246400.0,0.008828222820262965,-1.380962761126249,-1.058824849375645,42.35292929678259,48.32204292049338,-0.15676809680505954,0.0472642237664509,0.5620349526543187,-1.2303215647932433,8.37204217842421,0.5,0.05922367455077904,-0.0020005226135211274,-0.7946403704251885,0.7906393251981463,-0.39832044651935306,0.3943194012923108,0.6605835634455026,81.651308720957,44.92059379313832,0.39631992390583354,10,-0.23999977111816762,-0.11499881744385121,0.8300008773803675,-0.3849992752075231,-1.0,4,-0.048528215710969325,1.4000122071244114,24.920000076293945,-1.296302575622747,24.920000076293945,6.999961853172791,25.0,-0.048528215710969325 9247,2009-10-12,25.18000030517578,25.31999969482422,25.04999923706055,25.31999969482422,117800.0,0.0015911263523662456,2.8571662125340094,-0.7777730682829499,44.179110936001884,46.08292211370126,-0.21989312341895229,0.04667296171423274,0.5060397760531608,-1.1946013513555265,8.014616977975036,0.2700004577636683,0.0036903056259518507,0.014500331878661399,-0.7516375445251597,0.7806382082824825,-0.36856860632325095,0.39756927008057374,0.5553593328461623,78.37839231080504,41.94061259117133,0.3830689382019107,10,-0.3249998092651367,-0.1549997329711914,0.3950004577636719,-0.4250001907348633,-0.9799995422363317,0,-0.03812553535291119,-1.380962761126249,25.13999938964844,1.4000122071244114,24.920000076293945,-1.296302575622747,24.920000076293945,-0.03812553535291119 9248,2009-10-13,25.229999542236328,25.38999938964844,25.04999923706055,25.04999923706055,268400.0,0.0019856726153522075,-2.7777730682831145,-1.2857220708446613,46.223562169238996,44.417527481843564,-0.34891139582063957,0.01558737273839128,0.4277247368542163,-1.1630298480352579,8.334082594702464,0.3400001525878906,-0.028590736726521015,0.052999591827394,-0.7095749091953891,0.8155740928501771,-0.32828765868399756,0.43428684233878556,0.44274571331649426,72.41381578298255,33.102860796219616,0.3812872505113922,10,-0.4499998092651367,-0.05999946594238281,0.23000097274780273,-0.47499942779541016,-0.9799995422363281,1,-0.031311891498698396,2.8571662125340094,25.18000030517578,-1.380962761126249,25.13999938964844,1.4000122071244114,24.920000076293945,-0.031311891498698396 9249,2009-10-14,25.6299991607666,25.739999771118164,25.270000457763672,25.440000534057614,356800.0,0.01585412706253342,1.2926804305957442,1.055546136565971,56.93214841321417,44.87159795363469,-0.7563348334629261,-0.3794517661522079,0.008309212067139526,-1.4842124840769486,8.963224294277056,0.5100002288818359,-0.0690022460555646,0.43749923706054616,-0.3495236349251378,1.2245221090462302,0.04398780106770417,0.8310106730533882,-1.4599990844726562,87.91201881358708,43.35482764280527,0.39351143599284194,10,-0.6749992370605469,-0.44499874114990234,-0.24249887466430664,-0.8749990463256836,-2.0499992370605504,2,-0.043308573521222415,-2.7777730682831145,25.229999542236328,2.8571662125340094,25.18000030517578,-1.380962761126249,25.13999938964844,-0.043308573521222415 9250,2009-10-15,25.84000015258789,25.8799991607666,25.34000015258789,25.56999969482422,184500.0,0.008193562180944136,2.0857220708446866,1.4210653121046977,62.39068190247827,46.84662814311329,-0.8819331703741753,-0.5939125850761187,-0.21842299688596967,-1.6269472343639428,9.230583920437576,0.5399990081787109,-0.1468379322781992,0.6310002326965325,-0.19682874277820162,1.4588292081712666,0.21708574495916722,1.0449147204338978,-1.6386000823974598,96.1539378533871,45.64373087658778,0.4139144877373668,10,-0.7750005722045898,-0.6549997329711914,-0.4649996757507324,-1.0649995803833008,-2.299999237060547,3,-0.05921055253911345,1.2926804305957442,25.6299991607666,-2.7777730682831145,25.229999542236328,2.8571662125340094,25.18000030517578,-0.05921055253911345 9251,2009-10-16,25.65999984741211,25.809999465942386,25.40999984741211,25.75,174100.0,-0.006965956041519394,2.8095367847410495,-0.3333333333333333,57.01754092436188,48.08583687104452,-0.5444124559773371,-0.4595248612619258,-0.05243242711081564,-1.3790864600817585,8.681845000666966,0.43000030517578125,-0.1976172929862372,0.46499996185302805,-0.31909158456164377,1.2490915082676999,0.07295418864569214,0.857045735060364,-1.3914558135986326,73.4940561955514,19.59049414593059,0.3920457732073358,10,-0.4200000762939453,-0.47499942779541016,-0.28999948501586914,-0.7699995040893555,-1.8199996948242188,4,-0.06780981221609983,2.0857220708446866,25.84000015258789,1.2926804305957442,25.6299991607666,-2.7777730682831145,25.229999542236328,-0.06780981221609983 9252,2009-10-19,25.899999618530273,25.979999542236328,25.440000534057614,25.76000022888184,136900.0,0.009353069857573226,2.6000025431380016,-1.5555461365658911,55.98802138744267,49.19561660134956,-0.6611112897818501,-0.7174042399410325,-0.30877764158279675,-1.5587215375718202,8.206932746186228,0.5399990081787145,-0.17366903335167905,0.6929997444152818,-0.12755430999126105,1.5135537988218246,0.28272271721201037,1.1032767716185532,-1.5669973796386714,91.39786048877328,36.55482548585873,0.41027702720327136,10,-0.505000114440918,-0.7149991989135742,-0.6749992370605469,-0.9849996566772461,-1.9200000762939453,0,-0.06795367779166417,2.8095367847410495,25.65999984741211,2.0857220708446866,25.84000015258789,1.2926804305957442,25.6299991607666,-0.06795367779166417 9253,2009-10-20,25.3799991607666,26.0,25.20000076293945,25.979999542236328,177000.0,-0.020077238047201962,1.4999925494345132,-4.285735694822997,52.97449231008637,50.368732492359634,-0.09112177266085553,-0.22384461569933123,0.19204404395094343,-0.9857171367585948,7.880088012847761,0.7999992370605504,-0.08423250151661676,0.18249931335449077,-0.6246493281659298,0.9896479548749113,-0.2210750074057195,0.586073634114701,-0.9481770836743166,22.499821185895488,-32.59222326114204,0.40357432076021055,10,0.03500080108642578,-0.19499874114990234,-0.24499893188476562,-0.4649991989135742,-1.289999008178711,1,-0.04649324022245205,2.6000025431380016,25.899999618530273,2.8095367847410495,25.65999984741211,2.0857220708446866,25.84000015258789,-0.04649324022245205 9254,2009-10-21,25.21999931335449,25.8700008392334,25.18000030517578,25.290000915527344,248300.0,-0.006304170713269608,-8.200030517655735,0.1166692627784389,57.89474616596065,52.883692611729714,0.12952960193869245,-0.08887892901255512,0.3254524197334412,-0.7914678460454887,7.353485286488609,0.6900005340576172,-0.024594202352584915,0.035499477386469636,-0.7607935865707383,0.8317925413436775,-0.3626470545921343,0.4336460093650736,-0.6627230024295869,4.87792964206918,-54.562723168190644,0.39814653197860483,10,0.20000076293945668,-0.034998893737789416,-0.15499877929687145,-0.3049993515014613,-1.5499992370605433,2,-0.038461512282470744,1.4999925494345132,25.3799991607666,2.6000025431380016,25.899999618530273,2.8095367847410495,25.65999984741211,-0.038461512282470744 9255,2009-10-22,25.690000534057614,25.71999931335449,24.940000534057614,25.18000030517578,380000.0,0.01863605208166086,1.7368484455048645,-7.285550802430031,71.34145313185991,56.10463970451608,-0.24558670044805453,-0.5450847385791633,-0.17267462321825988,-1.2276516743750356,7.482938593209966,0.779998779296875,0.0266321939997205,0.4790006637573221,-0.3485230013573428,1.306524328871987,0.06523883119999141,0.8927624963146528,-1.017306328006704,70.75475262935316,4.635209468559438,0.4137618325573322,10,-0.22000026702880504,-0.5050001144409144,-0.6500000953674281,-0.7750005722045863,-2.120000839233395,3,-0.0821331477807602,-8.200030517655735,25.21999931335449,1.4999925494345132,25.3799991607666,2.6000025431380016,25.899999618530273,-0.0821331477807602 9256,2009-10-23,25.290000915527344,25.82999992370605,25.20000076293945,25.82999992370605,250400.0,-0.015570245629227819,1.3333345107112258,-1.0588211094780229,59.393948851863215,57.7951772507229,0.19883823455942462,-0.12802111546849204,0.19332647584252172,-0.7929432292499463,8.000108628271368,0.6299991607666016,0.09623349953380966,0.06400098800659038,-0.7575095993639493,0.8855115753771301,-0.3467543056786795,0.47475628169186024,-0.5111222459605074,33.01892054809332,-35.59843747081152,0.41075529368526914,10,0.17999935150146484,-0.10500049591064453,-0.17750072479248047,-0.3750009536743164,-1.4100017547607422,4,-0.06919730868517093,1.7368484455048645,25.690000534057614,-8.200030517655735,25.21999931335449,1.4999925494345132,25.3799991607666,-0.06919730868517093 9257,2009-10-26,25.04999923706055,25.68000030517578,24.790000915527344,25.29999923706055,312600.0,-0.009489982988471923,-1.3116968045578186,0.4629638132914217,50.778803612194245,58.30131518882904,0.46763700856160995,0.10724009754256514,0.41163639250567385,-0.5263015053427686,7.933086677888963,0.8899993896484375,0.19265356417629675,-0.16950063705444052,-0.9945931139664772,0.6555918398575962,-0.5820468755104606,0.2430456014015796,0.9500007629394496,21.487480847683415,-46.15719182039591,0.4125462384560184,10,0.34500122070312145,0.03500080108642223,0.2775011062622035,-0.13499927520752308,-0.8400001525878942,0,-0.048303358136734476,1.3333345107112258,25.290000915527344,1.7368484455048645,25.690000534057614,-8.200030517655735,25.21999931335449,-0.048303358136734476 9258,2009-10-27,25.09000015258789,25.35000038146973,24.899999618530273,25.1200008392334,419600.0,0.0015968429838577602,-1.1951162779879128,0.12000274658203125,52.68138592474706,57.829008245666024,0.45336491434122905,0.03683674764260303,0.352862709987825,-0.5327724332015507,7.5184976776172086,0.4500007629394567,0.24753578359162276,-0.10899972915649414,-0.9250722803597569,0.7070728220467686,-0.5170360047581255,0.2990365464451372,0.8857998657226567,27.7777090975238,-38.30261565726386,0.40803627560163164,10,0.30500030517578125,-0.005000114440917969,0.27250051498413086,-0.17500019073486328,-1.0100002288818395,1,-0.04424075741733591,-1.3116968045578186,25.04999923706055,1.3333345107112258,25.290000915527344,1.7368484455048645,25.690000534057614,-0.04424075741733591 9259,2009-10-28,25.01000022888184,25.29999923706055,24.959999084472656,25.10000038146973,401800.0,-0.0031885182630339015,-2.5789029874717957,2.999936423167398,51.38461610692413,56.60611204616001,0.48742740537011997,0.10986828838432672,0.409871788993879,-0.4206446851029604,7.081503772605874,0.3400001525878942,0.2925213042807897,-0.18099966049193839,-1.0013947289209497,0.639395407937073,-0.5911971947064458,0.22919787372256906,0.9420838073730451,21.153800304076093,-41.61001374206484,0.4101975342145062,10,0.3850002288818324,0.07499980926513317,0.352500438690182,-0.09500026702881215,-0.8299999237060582,2,-0.03678528859953878,-1.1951162779879128,25.09000015258789,-1.3116968045578186,25.04999923706055,1.3333345107112258,25.290000915527344,-0.03678528859953878 9260,2009-10-29,25.239999771118164,25.46999931335449,24.809999465942386,25.09000015258789,380600.0,0.009196303084024748,1.1639385269609013,-1.666659602424448,51.53374627965085,55.996801530081,0.1825661317561078,-0.08262530719722605,0.16069186687925097,-0.6090288995908963,7.425090222440595,0.6599998474121023,0.3333870306236477,0.022499847412110086,-0.7660995108295197,0.8110992056537398,-0.37179983170870656,0.41679952653292673,0.6888426027221684,43.2691619945752,-16.398899986401887,0.3942996791208157,10,0.1550006866455078,-0.1549997329711914,0.1250009536743164,-0.3249998092651367,-0.1700000762939453,3,-0.06220284108800789,-2.5789029874717957,25.01000022888184,-1.1951162779879128,25.09000015258789,-1.3116968045578186,25.04999923706055,-0.06220284108800789 9261,2009-10-30,24.3700008392334,25.040000915527344,24.10000038146973,24.95000076293945,723100.0,-0.03446905466616901,1.473684870965385,-3.8666759915058955,40.097811027081036,54.231222601151934,0.9502658567912405,0.8365654646818186,0.9916565322584745,0.2926796878618987,7.525539931107189,1.139999389648434,0.2771806982816365,-0.851499080657959,-1.6208669402141211,-0.08213122110179683,-1.23618301043604,-0.4668151508798779,1.5360647054406726,17.0886373924851,-38.55154874236733,0.3846839297780808,10,0.6799993515014648,0.6799993515014648,0.994999885559082,0.8099994659423828,0.7999992370605469,4,-0.03282729244396465,1.1639385269609013,25.239999771118164,-2.5789029874717957,25.01000022888184,-1.1951162779879128,25.09000015258789,-0.03282729244396465 9262,2009-11-02,23.709999084472656,24.53000068664551,23.28000068664551,24.5,715700.0,-0.027082549529428124,1.9411685508228258,1.3620707231812033,33.82979811343108,52.10403435707913,1.4158373005110008,1.4977491220791066,1.5828729174367346,0.9770430003768418,8.05124741728972,1.25,0.15678776777835068,-1.4635007858276374,-2.4630854778535074,-0.46391609380176746,-1.9632931318405724,-0.9637084398147024,2.1238238536732403,19.63464235013359,-32.48408792961233,0.4997923460129353,11,0.8650016784667969,0.9300012588500977,1.7450013160705566,1.7000017166137695,1.6100006103515625,0,0.007169973971246524,1.473684870965385,24.3700008392334,1.1639385269609013,25.239999771118164,-2.5789029874717957,25.01000022888184,0.007169973971246524 9263,2009-11-03,23.6200008392334,23.84000015258789,23.479999542236328,23.53000068664551,360700.0,-0.0037957928601607405,-2.7894314166398972,-0.11392411175600968,27.107097330322063,48.68318448645261,1.3744648120951268,1.5589906248059044,1.610970765452123,1.0856979887635205,9.06547559138164,0.3600006103515625,0.05917944785070617,-1.4844990730285659,-2.7014056381288505,-0.26759250792828126,-2.09295235557871,-0.8760457904784218,2.0605927638224735,15.525130858133124,-30.741376211388115,0.6084532825501427,11,0.9349994659423828,1.0199995040893555,1.8824996948242188,1.7899999618530273,1.8699989318847656,1,0.02497875631990909,1.9411685508228258,23.709999084472656,1.473684870965385,24.3700008392334,1.1639385269609013,25.239999771118164,0.02497875631990909 9264,2009-11-04,23.489999771118164,23.76000022888184,23.420000076293945,23.76000022888184,406000.0,-0.005503855355470599,1.5185153788552703,-3.000000000000158,22.737835351241642,43.28278251082837,1.3781896882453815,1.661555476275467,1.6737055292477692,1.2381003641076411,10.377459846456283,0.3400001525878942,-0.0673037683763198,-1.5430001258850083,-2.9575424931332144,-0.1284577586368023,-2.2502713095091096,-0.8357289422609071,2.0465582569530874,9.589005304000079,-29.112644645967304,0.7072711836241028,11,1.0650005340576172,1.1500005722045898,2.012500762939453,1.9200010299682617,2.510000228881836,2,0.025117077834684087,-2.7894314166398972,23.6200008392334,1.9411685508228258,23.709999084472656,1.473684870965385,24.3700008392334,0.025117077834684087 9265,2009-11-05,24.020000457763672,24.149999618530273,23.459999084472656,23.59000015258789,470000.0,0.02256282212897953,1.0000055285577651,-1.5925910227609674,32.40345385365977,40.2838386221391,0.6552991031910516,1.1179919789509611,1.0834669517278108,0.7314152691062539,11.452089308326773,0.6900005340576172,-0.14181626692435145,-0.9679994583129883,-2.4531765312409917,0.5171776146150151,-1.71058799477699,-0.2254109218489866,1.3811641298220358,42.045436072942955,7.424862171411128,0.7425885364640012,11,0.46000003814697266,0.619999885559082,1.4574999809265137,1.4650001525878906,2.3999996185302734,3,0.006661109257406039,1.5185153788552703,23.489999771118164,-2.7894314166398972,23.6200008392334,1.9411685508228258,23.709999084472656,0.006661109257406039 9266,2009-11-06,23.920000076293945,24.25,23.709999084472656,23.8799991607666,285600.0,-0.004163213137550303,-1.8421020930582743,0.09302531892620784,28.097370899626227,37.76367943185376,0.6040503367113281,1.1825359797452322,1.127273063150561,0.8535881041174882,12.243847475411824,0.5400009155273438,-0.2338433010923353,-1.0069998741149888,-2.564353693011352,0.5503539447813743,-1.7856767835631722,-0.22832296466680546,1.353894677235349,51.199951171874716,22.779766464982693,0.7786769094481821,11,0.4549999237060547,0.7200002670288086,1.3949999809265137,1.5650005340576172,2.229999542236328,4,0.04807690697584843,1.0000055285577651,24.020000457763672,1.5185153788552703,23.489999771118164,-2.7894314166398972,23.6200008392334,0.04807690697584843 9267,2009-11-09,24.21999931335449,24.239999771118164,23.920000076293945,24.13999938964844,229100.0,0.012541774084602109,4.333290948104586,1.9999523173753708,36.51163925409405,35.967040912892315,0.19437473467779043,0.8505356753680076,0.7817888361363892,0.57389878861553,13.078393237678362,0.31999969482421875,-0.42109341966570923,-0.6590005874633817,-2.242479600863007,0.9244784259362433,-1.4507400941631943,0.13273891923643077,0.9342617961617776,96.38545910804973,64.43974856982165,0.7917395066998123,11,0.15500068664551137,0.42000102996826527,0.9450006484985387,1.2650012969970739,2.2800006866455114,0,0.039223814610747754,-1.8421020930582743,23.920000076293945,1.0000055285577651,24.020000457763672,1.5185153788552703,23.489999771118164,0.039223814610747754 9268,2009-11-10,24.440000534057614,24.5,24.1200008392334,24.170000076293945,353000.0,0.009083452805129566,-1.0540554473003207,3.375008940705498,41.05506894883319,34.81931345088221,-0.14251189620069127,0.5990275794292437,0.5366192487033388,0.38032343346474917,13.616116719531906,0.37999916076660156,-0.5377292552213326,-0.3994994163513219,-1.9855233928747928,1.186524560172149,-1.1925114046130574,0.39351257191041356,0.6018049500864073,94.44449350176838,56.63456792312701,0.7930119882617357,11,-0.06500053405761363,0.19999980926514027,0.7199993133544957,1.0450000762939489,2.180000305175785,1,0.03600651151951939,4.333290948104586,24.21999931335449,-1.8421020930582743,23.920000076293945,1.0000055285577651,24.020000457763672,0.03600651151951939 9269,2009-11-11,24.520000457763672,24.65999984741211,24.25,24.54999923706055,440900.0,0.003273319229047278,2.279998779296875,-0.11110640161631324,35.26449427675749,33.01161878389406,-0.33450454528967555,0.4549300507867038,0.4363749364472582,0.33115528846800046,13.424983561969238,0.4099998474121094,-0.6077096628701071,-0.2639995574951186,-1.810750197432771,1.2827510824425339,-1.0373748774639466,0.5093757624737094,0.41609673853043816,88.3333916133934,52.43154599837355,0.7733753199688269,11,-0.3599996566772461,0.11999988555908203,0.44249963760375977,0.9650001525878906,1.9799995422363281,2,0.039559514487992775,-1.0540554473003207,24.440000534057614,4.333290948104586,24.21999931335449,-1.8421020930582743,23.920000076293945,0.039559514487992775 9270,2009-11-12,24.309999465942386,24.690000534057614,24.149999618530273,24.57999992370605,488200.0,-0.00856447748371858,1.2040778195576698,9.000381485247935,37.03703329934084,32.6715323697007,-0.30206238689276077,0.5738517876802227,0.6381033900886735,0.573634665141995,13.052439326439869,0.5400009155273402,-0.7011073956562299,-0.3975005149841273,-1.8740949931032986,1.079093963135044,-1.1357977540437147,0.34079672407546013,0.5267319397728087,61.224438160151465,23.92693590339519,0.7382972390595863,11,-0.32499885559082387,0.33000087738036754,0.6525006294250453,1.1750011444091761,2.600000381469723,3,0.06951874007341119,2.279998779296875,24.520000457763672,-1.0540554473003207,24.440000534057614,4.333290948104586,24.21999931335449,0.06951874007341119 9271,2009-11-13,23.920000076293945,24.040000915527344,23.670000076293945,23.90999984741211,322500.0,-0.016042755994084668,1.959984130980446,-0.0370378219528401,35.62342844025066,32.870824628236214,0.01943538329906147,0.8714928710969474,1.0347929428168356,0.994174339195844,12.953293423632777,0.639999389648441,-0.8025559937067044,-0.7004999160766587,-2.145498083609553,0.7444982514562355,-1.4229989998431058,0.02199916768978838,0.8233274862770692,24.509792921869884,-14.176711421899068,0.7224990837664463,11,0.13500022888183594,0.7200002670288086,1.0425000190734863,1.5650005340576172,3.129999160766605,4,0.1045150498338685,1.2040778195576698,24.309999465942386,2.279998779296875,24.520000457763672,-1.0540554473003207,24.440000534057614,0.1045150498338685 9272,2009-11-16,24.13999938964844,24.170000076293945,23.920000076293945,23.93000030517578,411300.0,0.009197295679464812,-1.1739173701756422,20.999427808506937,38.442814819214966,34.13034879366876,-0.14880201398259985,0.5405947202976229,0.823855815353685,0.8064643216624354,12.44795444667405,0.25,-0.9281008493802787,-0.3925005912780719,-1.718910473979978,0.9339092914238343,-1.0557055326290232,0.2707043500728794,0.5500011444091726,46.078343374958905,5.763602353828652,0.6632049413509526,11,-0.0849990844726598,0.5000009536743129,0.8225007057189906,1.3450012207031214,3.29000091552734,0,0.08326430321882072,1.959984130980446,23.920000076293945,1.2040778195576698,24.309999465942386,2.279998779296875,24.520000457763672,0.08326430321882072 9273,2009-11-17,24.20000076293945,24.309999465942386,23.8799991607666,23.95000076293945,240700.0,0.0024855581942035965,-1.205111652337275,1.1904813805631043,40.097811027080965,36.05923497987313,-0.1317312445470442,0.4086076819956084,0.7689649544398414,0.7722437579074857,12.394926292424964,0.4300003051757848,-0.9384214121708965,-0.2734992980957074,-1.5450218954984543,0.9980232993070395,-0.9092605967970826,0.3622620006056678,0.4053997802734379,51.96082831252063,8.841391094632364,0.6357612987013735,11,-0.12500095367431285,0.43999958038330433,0.7399997711181676,1.284999847412113,3.119998931884769,1,0.09504128779131427,-1.1739173701756422,24.13999938964844,1.959984130980446,23.920000076293945,1.2040778195576698,24.309999465942386,0.09504128779131427 9274,2009-11-18,24.25,24.309999465942386,24.0,24.1299991607666,251400.0,0.002066084110919464,1.5833313465098993,0.48000335693359375,37.34016206114538,36.6077581140382,-0.0699423985676475,0.2974636310586334,0.7225059483152592,0.7501745263408424,12.387496684733607,0.30999946594238637,-0.8524023894114983,-0.17500009536743022,-1.3997709534016245,1.049770762666764,-0.7873855243845291,0.4373853336496687,0.2758765518188433,56.86271209894292,13.193711191614824,0.6123854290170975,11,-0.06999969482421875,0.3900003433227539,0.7249999046325684,1.2350006103515625,3.329999923706051,2,0.09773199337044947,-1.205111652337275,24.20000076293945,-1.1739173701756422,24.13999938964844,1.959984130980446,23.920000076293945,0.09773199337044947 9275,2009-11-19,23.57999992370605,24.20000076293945,23.34000015258789,24.0,335200.0,-0.027628869125523647,1.0975583659171517,-3.499976158308859,39.3530957118106,37.858394204280906,0.5934919489618196,0.8445850197095126,1.3938142370605142,1.444013115877116,13.334997986126279,0.9099998474121094,-0.739245968668417,-0.7395001411438038,-1.8649470849903018,0.3859468027026942,-1.3022236130670528,-0.1767766692205548,0.871124076202392,24.742261959772154,-21.368241554637212,0.5627234719232498,11,0.43500041961670277,1.0600004196167028,1.4900002479553258,1.9050006866455114,4.239999771118168,3,0.12383376105774868,1.5833313465098993,24.25,-1.205111652337275,24.20000076293945,-1.1739173701756422,24.13999938964844,0.12383376105774868 9276,2009-11-20,23.540000915527344,23.59000015258789,23.15999984741211,23.43000030517578,378700.0,-0.0016963107849078396,3.095258855585831,-0.2619061675469208,47.24922070306472,39.05145880972209,0.6413659515545866,0.7871118577452023,1.432426993588912,1.4974814177330238,14.1964808253009,0.43000030517578125,-0.5886200273418538,-0.691999149322509,-1.7708990211551665,0.3869007225101484,-1.231449085238836,-0.1525492134061821,0.8408556855853249,33.04358210143439,-15.737814250187718,0.5394499359163285,11,0.38499927520751953,1.039999008178711,1.5849990844726562,1.9449996948242188,3.929998397827145,4,0.1431605267976801,1.0975583659171517,23.57999992370605,1.5833313465098993,24.25,-1.205111652337275,24.20000076293945,0.1431605267976801 9277,2009-11-23,23.84000015258789,23.95000076293945,23.57999992370605,23.65999984741211,294200.0,0.012744232174717762,-1.1764745481268268,1.6363573311138855,53.333321773648656,40.415709123590474,0.3149115399553679,0.41298875934752033,1.127729006801239,1.2238500088985802,15.19457279277222,0.4099998474121058,-0.5083166365714149,-0.33149995803832866,-1.351350806792535,0.6883508907158777,-0.8414253824154336,0.17842546633877632,0.4431879082287331,59.13048093397071,5.888654836990874,0.5099254243771033,11,0.08500003814697266,0.7399997711181641,1.372499942779541,1.6450004577636719,2.789999008178711,0,0.1346476117419071,3.095258855585831,23.540000915527344,1.0975583659171517,23.57999992370605,1.5833313465098993,24.25,0.1346476117419071 9278,2009-11-24,23.979999542236328,24.03000068664551,23.60000038146973,23.84000015258789,314200.0,0.005872457581894697,2.5833108161804548,0.7777730682829653,57.40181042564997,42.875410917911864,0.11487982330809032,0.19559539172222173,0.9752117678909826,1.1052327253829262,16.184871351503645,0.43000030517578125,-0.39159188655698784,-0.13600053787231303,-1.0618719513563804,0.7898708756117543,-0.5989362446143467,0.3269351688697206,0.21333346150793275,71.3043449416266,12.022685952086597,0.46293570674203416,11,-0.054999351501464844,0.6000003814697266,1.3100004196166992,1.5050010681152344,2.909999847412113,1,0.14386992613836025,-1.1764745481268268,23.84000015258789,3.095258855585831,23.540000915527344,1.0975583659171517,23.57999992370605,0.14386992613836025 9279,2009-11-25,24.09000015258789,24.270000457763672,23.790000915527344,24.10000038146973,376200.0,0.004587181503394877,1.7428515375938005,-0.07143051771119704,51.21106764027265,44.45030362245984,-0.06987938883677103,0.013846654826330962,0.8433973091323494,1.0214627318922211,17.04769573174922,0.4799995422363281,-0.34187971444500675,0.020000076293946734,-0.8047486415670804,0.8447487941549738,-0.3923742826365668,0.4323744352244603,-0.9300003051757812,83.78376520723074,21.399747756801574,0.41237435893051366,11,-0.35500049591064453,0.4250001907348633,1.2100000381469727,1.3950004577636719,2.0499992370605504,2,0.1340805114893011,2.5833108161804548,23.979999542236328,-1.1764745481268268,23.84000015258789,3.095258855585831,23.540000915527344,0.1340805114893011 9280,2009-11-27,23.670000076293945,23.899999618530273,23.35000038146973,23.520000457763672,290100.0,-0.017434623230952018,-1.244895893748972,-14.999618538999059,46.10591789248017,45.61502467270756,0.2791446810780016,0.32695887655940936,1.230128122912447,1.4621643264275441,18.33416927080462,0.7399997711181605,-0.3433510308624115,-0.32150001525878835,-0.9537650143628795,0.3107649838453028,-0.6376325148108322,-0.005367515706744541,-0.4878002166748061,45.945941301807686,-17.115305169684476,0.3161324995520454,11,0.06499958038330078,0.8249998092651367,1.632500171661377,1.8150005340576172,2.5699996948242188,4,0.16518799471099554,1.7428515375938005,24.09000015258789,2.5833108161804548,23.979999542236328,-1.1764745481268268,23.84000015258789,0.16518799471099554 9281,2009-11-30,23.56999969482422,23.670000076293945,23.290000915527344,23.57999992370605,302800.0,-0.004224773179019925,2.9999799227024044,-0.06666836209196161,39.20266496504997,45.69945246668923,0.3623850677998135,0.38362059920912017,1.2811489726650542,1.5864866818813113,18.55679546960364,0.37999916076660156,-0.3328828031483262,-0.38150033950805806,-1.014164724650616,0.2511640456344999,-0.6978325320793388,-0.0651681469367773,-0.3660438232421903,28.5713173557129,-29.02402617257875,0.3163321925712791,11,0.16499996185302734,0.9250001907348633,1.7575006484985352,1.9150009155273438,2.7100009918212926,0,0.18031396075636197,-1.244895893748972,23.670000076293945,1.7428515375938005,24.09000015258789,2.5833108161804548,23.979999542236328,0.18031396075636197 9282,2009-12-01,23.8799991607666,24.020000457763672,23.6200008392334,23.709999084472656,523800.0,0.013152289773277204,-1.2857345271636358,-16.999618539010427,40.96771533976671,45.79610850143209,0.01299231841227666,0.09171226131262245,0.9337889840868314,1.3054135149921038,17.326837828237412,0.4500007629394531,-0.31398361242122874,-0.0800008773803711,-0.7035053584215731,0.543503603660831,-0.3917531179009721,0.23175136314022993,-0.6547223974609402,60.203930697038935,6.969450659995083,0.3117522405206002,12,-0.14499950408935547,0.5400009155273438,1.4475011825561523,1.605001449584961,2.530000686645508,1,0.15033502004832733,2.9999799227024044,23.56999969482422,-1.244895893748972,23.670000076293945,1.7428515375938005,24.09000015258789,0.15033502004832733 9283,2009-12-02,24.209999084472656,24.29999923706055,23.70000076293945,23.959999084472656,447500.0,0.013819092768153185,1.7906885967246724,1.470587575312188,45.37311172399343,46.68865846397076,-0.3525104321153627,-0.20218633960041643,0.5723942904644765,0.9995269353327032,15.839101323851551,0.5999984741211009,-0.2479126760822865,0.22049913406372212,-0.3909865289528369,0.8319847970802812,-0.0852436974445574,0.5262419655720016,-0.9638278472778339,91.08907899457978,40.54723820503298,0.3057428315082796,12,-0.4799995422363281,0.10500049591064453,1.030001163482666,1.2750015258789062,2.460000991821289,2,0.09995870168562049,-1.2857345271636358,23.8799991607666,2.9999799227024044,23.56999969482422,-1.244895893748972,23.670000076293945,0.09995870168562049 9284,2009-12-03,24.07999992370605,24.43000030517578,24.040000915527344,24.31999969482422,246400.0,-0.005369647487925011,-1.4375130386061954,-0.9599990844726705,46.48318381726755,47.4808904756882,-0.27844300050746895,-0.027109421175648407,0.6717422053806636,1.1486574921932622,14.1127197490577,0.3899993896484375,-0.21074050211990425,0.06099996566772248,-0.5041976631886129,0.6261975945240579,-0.22159884876044345,0.3435987800958884,-0.7916755665165986,69.29819571415156,19.277006125350603,0.28259881442816764,12,-0.2849998474121058,0.23499965667724965,1.1600003242492711,1.4050006866455114,2.4400005340576207,3,0.11669433035072507,1.7906885967246724,24.209999084472656,-1.2857345271636358,23.8799991607666,2.9999799227024044,23.56999969482422,0.11669433035072507 9285,2009-12-04,24.18000030517578,24.479999542236328,23.899999618530273,24.40999984741211,422600.0,0.004152839775189543,2.135143773261988,0.9583323399216255,54.362423409970816,48.271246332011096,-0.3178032816772962,-0.12069659246163056,0.5519367538530418,1.0589839345445995,13.313329125191759,0.5799999237060547,-0.18433270410530866,0.1530003547668457,-0.41676780152278425,0.7227685110564757,-0.13188372337797105,0.43788443291166246,-0.8231753911071493,74.78995098589202,20.65187418102297,0.2848840781448154,12,-0.2950000762939453,0.13499927520751953,1.059999942779541,1.3050003051757812,2.6599998474121094,4,0.08105868733397492,-1.4375130386061954,24.07999992370605,1.7906885967246724,24.209999084472656,-1.2857345271636358,23.8799991607666,0.08105868733397492 9286,2009-12-07,25.06999969482422,25.149999618530273,24.190000534057614,24.209999084472656,815900.0,0.036807253036218235,-1.1333367241839616,-3.739140530409832,62.73973819663986,49.31640371234345,-1.0817011447462903,-0.9698480698392515,-0.34245372378214967,0.18139810023370728,12.928931961862212,0.9699993133544922,-0.12804474493845674,0.9854997634887681,0.2524751197891817,1.7185244071883545,0.6189874416389749,1.3520120853385613,-1.6233208105021717,94.77124264485887,37.97726417820533,0.36651232184979243,12,-0.8499994277954102,-0.9149999618530273,0.17000055313110352,0.41500091552734375,1.6700000762939453,0,0.04666932949885494,2.135143773261988,24.18000030517578,-1.4375130386061954,24.07999992370605,1.7906885967246724,24.209999084472656,0.04666932949885494 9287,2009-12-08,25.170000076293945,25.6200008392334,24.84000015258789,24.989999771118164,410400.0,0.003988846537176904,-2.250005960470162,0.2093025318926208,63.14363381768316,49.95438408923603,-1.0875705326442997,-1.0488001101371722,-0.4518989370167361,0.09994762930888967,12.760132465847768,0.7800006866455078,-0.02551988415744688,1.0380001068115234,0.15935045278374105,1.9166497608393058,0.5986752797976322,1.4773249338254146,-1.552989118551075,76.56246119489431,18.365760800570555,0.43932482701389153,12,-0.7149991989135742,-0.7799997329711914,-0.11999988555908203,0.3150005340576172,1.7099990844726562,1,0.04410014330500567,-1.1333367241839616,25.06999969482422,2.135143773261988,24.18000030517578,-1.4375130386061954,24.07999992370605,0.04410014330500567 9288,2009-12-09,25.31999969482422,25.36000061035156,25.0,25.209999084472656,213000.0,0.005959460392356064,2.7894314166400016,0.6111134658585173,64.11610175888877,51.38827676908226,-1.1482528404937398,-1.1905312553696987,-0.6201112355236091,-0.030281840714927455,13.178546893123988,0.36000061035155895,0.054896529290534346,1.143999767303466,0.12369239953101996,2.164307135075912,0.633846083417243,1.6541534511896892,-1.4626299513024854,82.55808537818704,23.193271249678077,0.5101536838862238,12,-0.8649988174438477,-0.9299993515014648,-0.7124991416931152,-0.11999893188476562,1.7900009155273402,2,0.04304897968899679,-2.250005960470162,25.170000076293945,-1.1333367241839616,25.06999969482422,2.135143773261988,24.18000030517578,0.04304897968899679 9289,2009-12-10,25.489999771118164,26.059999465942386,25.35000038146973,25.46999931335449,338200.0,0.006714063125707437,-4.461566676937221,0.1818213344430896,79.02737888325511,55.04621687916837,-1.2279060284179444,-1.3535316755671936,-0.7960855705592635,-0.18554972461078023,14.27604022416385,0.7399997711181676,0.101326005884399,1.2654998779296882,0.09515641657969454,2.435843339279682,0.6803281472546914,1.850671608604685,-1.421114296111032,73.61112337544206,9.459202362066705,0.5851717306749974,12,-0.8149995803833008,-0.880000114440918,-0.8924994468688965,-0.28999900817871094,1.399999618530277,3,0.04629267617776911,2.7894314166400016,25.31999969482422,-2.250005960470162,25.170000076293945,-1.1333367241839616,25.06999969482422,0.04629267617776911 9290,2009-12-11,26.0,26.06999969482422,25.5,25.51000022888184,240200.0,0.020007855373137318,-1.2352919177072932,24.499427808502052,82.71276838588514,59.88067281481673,-1.5339493469357137,-1.8239441476024574,-1.2914275115584957,-0.6777025705165727,15.245081875677839,0.5799999237060547,0.1403427277447733,1.691000080108644,0.27616302455971464,3.1058371356575734,0.9835815523341793,2.3984186078831087,-1.6523585662619311,96.27661031531125,27.025206479371974,0.707418527774464,12,-1.1549997329711914,-1.385000228881836,-1.4024996757507324,-0.7999992370605469,0.5499992370605504,4,0.020000017606295106,-4.461566676937221,25.489999771118164,2.7894314166400016,25.31999969482422,-2.250005960470162,25.170000076293945,0.020000017606295106 9291,2009-12-14,26.420000076293945,26.45000076293945,26.0,26.20000076293945,224900.0,0.0161538490882287,2.2142832814490925,0.4489784002397916,83.24742888857094,64.57841876468386,-1.6842825233518894,-2.1576723435096667,-1.6780467724137296,-1.0906442010864268,15.573883518209952,0.4500007629394496,0.21607373066408897,1.9860001564025893,0.30009079520366555,3.671909517601513,1.1430454758031274,2.828954837002051,-1.7967813207820917,98.1366040203579,26.46463860684021,0.8429546805994615,12,-1.3449993133544957,-1.614999771118164,-1.859999656677246,-1.2699995040893555,-0.23999977111816406,0,0.01589705053297119,-1.2352919177072932,26.0,-4.461566676937221,25.489999771118164,2.7894314166400016,25.31999969482422,0.01589705053297119 9292,2009-12-15,26.149999618530273,26.5,25.940000534057614,26.45000076293945,362600.0,-0.010219547955487629,1.8000000000000178,-1.3636458215929497,77.05735601540144,68.09889035261808,-1.1828044827591668,-1.822823919756253,-1.3893650709802756,-0.8222688770058681,16.172397354561234,0.5599994659423864,0.34925150864079413,1.6154996871948235,-0.228814071092458,3.459813445482105,0.6933428080511845,2.5376565663384625,-1.1979601016814527,76.66664123535156,4.743770328161872,0.9221568791436404,12,-0.9499998092651367,-1.3199996948242188,-1.6424994468688965,-1.1449995040893555,0.0699996948242152,1,0.022562147655627696,2.2142832814490925,26.420000076293945,-1.2352919177072932,26.0,-4.461566676937221,25.489999771118164,0.022562147655627696 9293,2009-12-16,26.5,26.520000457763672,25.95000076293945,26.239999771118164,364000.0,0.013384336006709185,2.799983469708264,-0.8666641235448678,78.35293938131889,71.63997430417935,-1.3117520785484942,-2.099312068344716,-1.7268705184955877,-1.1760271180154618,17.12895604444177,0.5699996948242223,0.5408985105651816,1.8505001068115234,-0.1831066909236938,3.8841069045467407,0.8336967079439148,2.867303505679132,-1.2383683865209427,98.2905592769682,26.716812911381226,1.0168033988676093,12,-1.2899999618530273,-1.6599998474121094,-1.992499828338623,-1.5199995040893555,-0.22999954223632812,2,0.014339590972324512,1.8000000000000178,26.149999618530273,2.2142832814490925,26.420000076293945,-1.2352919177072932,26.0,0.014339590972324512 9294,2009-12-17,26.6200008392334,26.649999618530273,25.95000076293945,26.399999618530273,521300.0,0.004528333555977371,4.000013623978227,0.8461577962806734,87.34177459682513,75.30434665827427,-1.1550269567557159,-2.1425017961386743,-1.8301453538392032,-1.2959327568234507,18.190786812223863,0.6999988555908239,0.7263702294620416,1.8520009040832512,-0.3526030107818876,4.05660481894839,0.7496989466506818,2.9543028615158207,-1.1066954568974197,97.39140963062108,21.643330385032968,1.1023019574325699,12,-1.2000007629394531,-1.715001106262207,-2.1125006675720215,-1.6500005722045898,-0.3299999237060547,3,0.01840720344365976,2.799983469708264,26.5,1.8000000000000178,26.149999618530273,2.2142832814490925,26.420000076293945,0.01840720344365976 9295,2009-12-18,26.5,27.209999084472656,26.309999465942386,26.84000015258789,1069600.0,-0.004507920189714576,-1.4999947018183508,-1.5454466638923567,86.90175572108319,77.98901527210131,-0.750219333580592,-1.8893957152283427,-1.6944680769851175,-1.1750965038757144,18.419964586367396,0.8999996185302699,0.8866909617572141,1.5860000610351577,-0.6734121902980768,3.845412312368392,0.45629393536854224,2.715706186701773,-0.759355770425163,44.094496466895606,-36.067035972259916,1.1297061256666165,12,-0.47500038146972656,-1.3150005340576172,-2.09999942779541,-1.7599992752075195,-0.020000457763671875,4,0.014716958099941113,4.000013623978227,26.6200008392334,2.799983469708264,26.5,1.8000000000000178,26.149999618530273,0.014716958099941113 9296,2009-12-21,26.90999984741211,27.25,26.5,26.5,368400.0,0.015471692355173872,-2.6585379469477757,-1.2058813629682819,87.2235810058143,80.66456495967144,-0.974216366920249,-2.143897409908,-2.0907963590497047,-1.5882551805752243,18.417571966618567,0.75,1.0804561540246027,1.8274999618530288,-0.5020258699565758,4.157025793662633,0.6627370459482265,2.992262877757831,-0.9599990844726598,74.04577929783342,-8.283335495143476,1.164762915904802,12,-0.7849998474121094,-1.7049999237060547,-2.597499370574951,-2.169999122619629,-0.9300003051757812,0,-0.01337794917847912,-1.4999947018183508,26.5,4.000013623978227,26.6200008392334,2.799983469708264,26.5,-0.01337794917847912 9297,2009-12-22,27.04999923706055,27.28000068664551,26.959999084472656,27.059999465942386,384400.0,0.005202504289939736,-2.3684284495306045,-0.024390811228239936,86.59793003571848,83.16254587931917,-0.915799213503977,-2.140843456272588,-2.2165050465087788,-1.7291943331274062,19.262274378626735,0.370000839233402,1.2608609819016792,1.8069993972778349,-0.6030158357241966,4.217014630279866,0.6019917807768209,3.012007013778849,-0.8399986267089901,82.70665693392982,1.4242493222173636,1.2050076165010148,12,-0.7349987030029297,-1.8299989700317418,-2.702498912811283,-2.30999851226807,-0.9399986267089915,1,-0.032162623157963144,-2.6585379469477757,26.90999984741211,-1.4999947018183508,26.5,4.000013623978227,26.6200008392334,-0.032162623157963144 9298,2009-12-23,27.43000030517578,27.459999084472656,26.899999618530273,27.04999923706055,268400.0,0.014048099032646144,1.5454600625959096,-37.99923707800842,90.55687612541571,84.44360112844812,-1.0784292957543329,-2.3706723994482246,-2.5791169949605255,-2.11416219538809,20.39449824097298,0.5599994659423828,1.3597753706651972,2.0145004272460945,-0.5062137481413806,4.53521460263357,0.7541433395523569,3.274857514939832,-1.0059996795654307,98.01332366605446,14.586478146654102,1.260357087693737,12,-0.9500007629394531,-2.1200008392333984,-3.0824999809265137,-2.689999580383301,-0.6900005340576172,2,-0.04411232148593802,-2.3684284495306045,27.04999923706055,-2.6585379469477757,26.90999984741211,-1.4999947018183508,26.5,-0.04411232148593802 9299,2009-12-24,27.31999969482422,27.8799991607666,27.290000915527344,27.51000022888184,144600.0,-0.004010230008302473,-3.7200219728238895,-0.500000000000014,87.92266859059946,85.02247892897194,-0.7616387767811901,-2.1147030000707012,-2.4655421118123186,-2.0074233850226477,22.246109339336513,0.5899982452392578,1.4598196463398274,1.7429998397827156,-0.8334123926801311,4.319412072245562,0.454793723551294,3.031205956014137,-0.6887993774414056,64.33123727421595,-19.354167015208375,1.288206116231423,12,-0.4099998474121094,-1.8000001907348633,-2.9624996185302734,-2.5799989700317383,-0.8299999237060547,3,-0.03843335464090325,1.5454600625959096,27.43000030517578,-2.3684284495306045,27.04999923706055,-2.6585379469477757,26.90999984741211,-0.03843335464090325 9300,2009-12-28,27.57999992370605,27.59000015258789,27.32999992370605,27.399999618530273,166000.0,0.009516845965817922,1.599992370634608,-0.9473673643527217,85.75494782510881,85.30109214414281,-0.864899969030656,-2.1784466385384,-2.7256431441647315,-2.2688872893976004,23.478157424080276,0.2700004577636719,1.5627300721916555,1.807500076293941,-0.7529678553900041,4.367968007977886,0.5272661104519685,3.0877340421359136,-0.699039837646481,78.26091163027242,-3.856055372976286,1.2802339658419732,12,-0.6700000762939418,-2.0600004196166957,-3.1699995994567836,-2.8399991989135707,-1.5599994659423793,0,-0.04677298809815822,-3.7200219728238895,27.31999969482422,1.5454600625959096,27.43000030517578,-2.3684284495306045,27.04999923706055,-0.04677298809815822 9301,2009-12-29,27.81999969482422,27.88999938964844,27.56999969482422,27.57999992370605,212300.0,0.008701949665774977,-1.461533947107829,1.33332980121227,86.3013304919962,86.32820041932001,-0.9894797851473598,-2.1963286540363356,-2.957154143157645,-2.5064152672115227,24.778580619453038,0.3199996948242223,1.6202959092345388,1.83499984741211,-0.6604319722648384,4.330431667089059,0.5872839375736341,3.082715757250586,-0.7392317938232438,92.92932212043239,9.692124248363271,1.2477159098384747,12,-0.8999996185302734,-2.2950000762939453,-3.492499351501465,-3.0799989700317383,-1.6700000762939453,1,-0.04816679249774369,1.599992370634608,27.57999992370605,-3.7200219728238895,27.31999969482422,1.5454600625959096,27.43000030517578,-0.04816679249774369 9302,2009-12-30,27.46999931335449,27.979999542236328,27.239999771118164,27.61000061035156,215300.0,-0.012580890916934373,-1.4666643354642934,-0.5833392938034866,77.92204253531432,86.28032299198617,-0.4833789171001044,-1.648082406683585,-2.6102940981674188,-2.158348299664876,26.58286547671264,0.7399997711181641,1.6068116137743012,1.3054994583129833,-1.0657713672997176,3.676770283925684,0.11986404550663465,2.491134871119332,0.4200000762939524,52.777753249115314,-29.28355097726233,1.18563541280635,12,-0.504999160766598,-1.8349990844726527,-3.2174992561340297,-2.7899990081787074,-1.2999992370605433,2,-0.05424098319484849,-1.461533947107829,27.81999969482422,1.599992370634608,27.57999992370605,-3.7200219728238895,27.31999969482422,-0.05424098319484849 9303,2009-12-31,26.6299991607666,27.5,26.61000061035156,27.45000076293945,174000.0,-0.030578819569883398,-1.069769143931841,5.857100039508973,62.61060079737225,83.53241479204696,0.42130565919658736,-0.6508557996027697,-1.7664961704287379,-1.3234293836585813,28.515851972399318,0.889999389648441,1.5372627078377334,0.3444993019103997,-1.8470006234194045,2.535999227240204,-0.7512506607545006,1.4402492645753,1.3500003814697266,1.4597493435655247,-78.29672405307115,1.0957499626649014,12,0.5150003433227539,-0.9949989318847656,-2.3774991035461426,-1.9499988555908203,-0.2599983215332031,3,-0.019526795599045466,-1.4666643354642934,27.46999931335449,-1.461533947107829,27.81999969482422,1.599992370634608,27.57999992370605,-0.019526795599045466 9304,2010-01-04,26.88999938964844,27.239999771118164,26.690000534057614,26.76000022888184,231900.0,0.009763433611552408,-3.074090295781723,-0.15853525215332331,60.42152809293919,80.59016727780875,0.2275630965958797,-0.7268078104635798,-2.014441034430849,-1.589605287551496,30.77848720738033,0.6100006103515625,1.5217933182920866,0.46399955749512145,-1.4782767251866495,2.4062758401768924,-0.5071385838457658,1.4351376988360087,1.090000152587887,20.4378830362791,-54.86483714729853,0.9711381413408859,1,0.350000381469723,-1.2549991607666051,-2.637499332427982,-2.20999908447266,-1.029998779296882,0,-0.00557826782948978,-1.069769143931841,26.6299991607666,-1.4666643354642934,27.46999931335449,-1.461533947107829,27.81999969482422,-0.00557826782948978 9305,2010-01-05,26.13999938964844,26.899999618530273,25.95000076293945,26.85000038146973,426200.0,-0.027891410078972334,1.3456777332206484,-5.461581348944349,46.95651705188858,76.11604906070589,1.0293766860415055,0.1871547812843133,-1.2760040418388137,-0.8533982841184446,32.41466629110113,0.9499988555908239,1.4488170718496534,-0.3840003967285135,-2.023273602765528,1.2552728093085008,-1.2036369997470189,0.4356362062899919,1.7852001953124947,9.359543889716054,-60.4501130106555,0.819636603018507,1,0.8250007629394496,-0.5049991607666051,-2.014999389648441,-1.4599990844726598,-0.019998550415042615,1,0.01338945637498079,-3.074090295781723,26.88999938964844,-1.069769143931841,26.6299991607666,-1.4666643354642934,27.46999931335449,0.01338945637498079 9306,2010-01-06,26.239999771118164,26.559999465942386,25.959999084472656,26.03000068664551,362700.0,0.0038255693880897557,-2.428551187453018,-0.2957729452376745,51.01580213192297,72.16247929361751,0.9212180412210174,0.18899184822216242,-1.3737486655692024,-0.9670695443242856,33.47294463309056,0.6000003814697301,1.3333019935612,-0.34250001907348704,-1.8407357388910484,1.1557357007440743,-1.0916178789822695,0.4066178408352954,1.5666878845214818,14.285674017949908,-52.39881186745493,0.7491178599087815,1,0.7250003814697266,-0.6049995422363281,-2.125,-1.5599994659423828,-0.2199993133544922,2,-0.008384120246702209,1.3456777332206484,26.13999938964844,-3.074090295781723,26.88999938964844,-1.069769143931841,26.6299991607666,-0.008384120246702209 9307,2010-01-07,26.28000068664551,26.32999992370605,25.70000076293945,26.20000076293945,319500.0,0.0015244251477233295,6.000052982378337,0.38095367847415473,47.330108436350926,67.35950510594364,0.8498804499274684,0.2491892505623099,-1.4032453452118894,-1.012823625456999,33.75020850037222,0.6299991607666016,1.2260311396107078,-0.35799913406371786,-1.7111334286233095,0.9951351604958738,-1.034566281343512,0.3185680132160762,1.415285755432123,32.22223164123214,-29.205849776192338,0.6765671472797952,1,0.5599994659423793,-0.4800004959106481,-2.1650009155273473,-1.6000003814697301,0.44999885559081676,3,-0.004946768063872176,-2.428551187453018,26.239999771118164,1.3456777332206484,26.13999938964844,-3.074090295781723,26.88999938964844,-0.004946768063872176 9308,2010-01-08,26.40999984741211,26.459999084472656,25.88999938964844,26.28000068664551,242900.0,0.004946695485919861,3.9565700543184996,1.6249910592945684,47.457616942785585,62.86338825618653,0.6257865972763526,0.21611759576499878,-1.5223026402575321,-1.1464413745031088,34.1173190653901,0.5699996948242152,1.0807302057418298,-0.28249998092651296,-1.492334561193509,0.9273345993404831,-0.8874172710600128,0.32241730920698686,1.1256637403344705,46.10386634679349,-10.329987821740886,0.6049172901334985,1,0.43000030517578125,-0.5699996948242188,-2.3324999809265137,-1.7299995422363281,0.5,4,-0.009087458254630865,6.000052982378337,26.28000068664551,-2.428551187453018,26.239999771118164,1.3456777332206484,26.13999938964844,-0.009087458254630865 9309,2010-01-11,26.670000076293945,26.81999969482422,26.479999542236328,26.60000038146973,158900.0,0.009844764497691338,-1.1935396542176828,0.5384626670774703,51.990632109280746,59.111797621094524,0.29489943236417915,0.051703579864408766,-1.7655351492463112,-1.410022085461712,33.81987978114784,0.4099998474121094,0.936514232353705,-0.08149976730346609,-1.151418942348485,0.9884194077415529,-0.6164593548259774,0.4534598202190452,0.7188104854680653,80.83335320156726,21.895212062831753,0.5349595875225103,1,0.1700000762939453,-0.7300004959106445,-2.647500514984131,-2.0900001525878906,0.5,0,-0.011248565286927192,3.9565700543184996,26.40999984741211,6.000052982378337,26.28000068664551,-2.428551187453018,26.239999771118164,-0.011248565286927192 9310,2010-01-12,26.520000457763672,26.71999931335449,26.34000015258789,26.440000534057614,327000.0,-0.005624282643463596,-1.7142730635349641,1.142861035422452,45.13716730815699,54.53800171177906,0.31148125305329444,0.25577131009888987,-1.6075798125302931,-1.2637131939794166,33.402930494749604,0.379999160766598,0.7189532041657039,-0.2574994087219231,-1.2744891227177888,0.7594903052739426,-0.7659942657198542,0.25099544827600795,0.7337053200925325,73.21432828907267,15.51852516477409,0.5084948569979323,1,0.31999969482421875,-0.5800008773803711,-2.465000629425049,-1.9400005340576172,1.3699989318847692,1,-0.024886871644789088,-1.1935396542176828,26.670000076293945,3.9565700543184996,26.40999984741211,6.000052982378337,26.28000068664551,-0.024886871644789088 9311,2010-01-13,26.84000015258789,26.88999938964844,26.440000534057614,26.65999984741211,218700.0,0.012066353291880771,2.214291553133484,2.250005960470062,47.49404579819075,51.157113185431996,-0.18120620816183575,-0.0328330744671419,-1.8876943781596935,-1.590210759519998,32.63129450512464,0.4499988555908274,0.5184917823275192,0.041500282287596946,-0.9616582616016096,1.0446588261768035,-0.46007898965700633,0.5430795542322002,0.2894092240749728,95.79837859150929,39.56161279539019,0.5015792719446027,1,-0.23999977111816406,-0.755000114440918,-2.7400002479553223,-2.260000228881836,1.2999992370605504,2,-0.02682560764758679,-1.7142730635349641,26.520000457763672,-1.1935396542176828,26.670000076293945,3.9565700543184996,26.40999984741211,-0.02682560764758679 9312,2010-01-14,26.739999771118164,26.86000061035156,26.57999992370605,26.70000076293945,119800.0,-0.0037257966058574787,1.0000000000000508,0.22221633535372634,41.17646771874864,48.7755428433627,-0.21863810216346025,0.11977595423608989,-1.7268714512075363,-1.5078940294937198,31.952671916942354,0.2800006866455078,0.32310057851039176,-0.08800010681152415,-1.0444759002049437,0.8684756865818954,-0.5662380035082322,0.39023778988518387,0.2750569164468253,85.0000381469723,32.6412495189975,0.4782378966967098,1,-0.26999950408935547,-0.3299999237060547,-2.552499771118164,-2.1599998474121094,1.2900009155273473,3,-0.0269259281794072,2.214291553133484,26.84000015258789,-1.7142730635349641,26.520000457763672,-1.1935396542176828,26.670000076293945,-0.0269259281794072 9313,2010-01-15,26.8799991607666,26.90999984741211,26.53000068664551,26.75,297000.0,0.005235579313641159,2.9999799227023667,3.250059606122452,44.416237634307095,46.99717723684803,-0.3569865911607728,0.010229282351584601,-1.8002661047753428,-1.6603120515936958,31.24313335798266,0.379999160766598,0.08960520998375898,0.032999324798584695,-0.9110589102791025,0.9770575598762719,-0.4390297927402571,0.5050284423374265,-1.179998397827152,94.73671882319873,42.07921613079974,0.47202911753884325,1,-0.5749988555908203,-0.3899993896484375,-2.457498550415039,-2.299999237060547,1.1700000762939489,4,-0.005580343125501597,1.0000000000000508,26.739999771118164,2.214291553133484,26.84000015258789,-1.7142730635349641,26.520000457763672,-0.005580343125501597 9314,2010-01-19,27.11000061035156,27.25,26.70000076293945,26.8799991607666,264700.0,0.008556601814209142,1.156858785206475,1.76925334154963,43.989781298918466,46.667539930962455,-0.6174281874608809,-0.1909716139860258,-1.9554259717896336,-1.9027981335102844,30.531197598492156,0.5499992370605504,-0.09555920093899317,0.23850078582763246,-0.7061856441650534,1.1831872158203183,-0.23384242916871045,0.7108440008239754,-1.3857998657226567,84.61544910731837,33.742669987207194,0.47234321499634246,1,-0.6350002288818324,-0.4450006484985316,-2.6874999999999964,-2.5300006866455043,0.9099998474121129,1,-0.007377379507069515,2.9999799227023667,26.8799991607666,1.0000000000000508,26.739999771118164,2.214291553133484,26.84000015258789,-0.007377379507069515 9315,2010-01-20,26.88999938964844,27.1299991607666,26.65999984741211,27.03000068664551,233600.0,-0.008115131528957376,1.7647161121302968,-0.6086974549495479,38.04627841775511,45.22648174049936,-0.31273927966969595,0.06297418873795735,-1.6786826509347286,-1.695569892420064,29.148448224278546,0.4699993133544922,-0.1679646200325493,-0.0010004043579066035,-0.929358239224424,0.9273574305086107,-0.4651793217911653,0.46317851307535207,-1.1047666748046936,55.55545089986948,9.589346945645225,0.4641789174332594,1,-0.4149990081787145,-0.149999618530277,-2.2474994659423864,-2.279999732971195,0.9800014495849574,2,0.010412818631498011,1.156858785206475,27.11000061035156,2.9999799227023667,26.8799991607666,1.0000000000000508,26.739999771118164,0.010412818631498011 9316,2010-01-21,26.54999923706055,27.26000022888184,26.26000022888184,26.76000022888184,297100.0,-0.012644111576989303,-1.5316487480292718,1.4999931881037043,38.14433800551465,44.20584058151755,0.08477353118870212,0.39486613709979324,-1.2814975260795372,-1.3672560356310868,27.34969126664027,1.0,-0.25680504583498376,-0.3230005264282205,-1.2636855664233977,0.6176845135669566,-0.7933430464258109,0.14734199356936983,-0.7061758308105546,28.999900817871094,-15.439311917707371,0.4703425199975892,1,0.025000572204589844,0.2900009155273402,-1.819999217987064,-1.9349994659423864,1.6300010681152308,3,0.05047081699036027,1.7647161121302968,26.88999938964844,1.156858785206475,27.11000061035156,2.9999799227023667,26.8799991607666,0.05047081699036027 9317,2010-01-22,26.18000030517578,26.68000030517578,26.1200008392334,26.60000038146973,338400.0,-0.013935930038306621,-1.0740759055507478,1.9999909174303763,43.401779706380324,43.755191999694745,0.49069777471149933,0.7339763961327286,-0.8671053633265302,-1.0070621045447155,25.324699715846023,0.5599994659423828,-0.22734548917722108,-0.6494995117187514,-1.6351111748353304,0.3361121513978276,-1.142305343277041,-0.15669368016046192,-0.2512062895678753,5.2631138654281,-42.76980682408225,0.4928058315582901,1,0.5100002288818359,0.6599998474121094,-1.239999771118164,-1.375,2.2899990081787074,4,0.07486627431723791,-1.5316487480292718,26.54999923706055,1.7647161121302968,26.88999938964844,1.156858785206475,27.11000061035156,0.07486627431723791 9318,2010-01-25,26.21999931335449,26.420000076293945,25.90999984741211,26.29999923706055,370500.0,0.0015278459783210074,2.1874854714405774,0.1904759742235656,39.49843316418307,42.3671698946839,0.47037816232133167,0.631032597350103,-0.8684234384092342,-1.0474721185044444,22.899101267593576,0.5100002288818359,-0.2248988287489837,-0.5490004539489775,-1.5279342533470057,0.4299333454490508,-1.0384673536479916,-0.059533554249963316,1.0400009155273509,22.962916914503857,-27.38078191982494,0.4894668996990149,1,0.365000724792484,0.620000839233402,-1.204999446868893,-1.389999389648434,2.3000011444091832,0,0.06903132802025458,-1.0740759055507478,26.18000030517578,-1.5316487480292718,26.54999923706055,1.7647161121302968,26.88999938964844,0.06903132802025458 9319,2010-01-26,26.270000457763672,26.61000061035156,26.15999984741211,26.21999931335449,202300.0,0.0019069849625708013,-4.294124246878079,-0.6250149011753936,52.61046145549747,43.197535911055056,0.3997031688799133,0.5252654638659919,-0.8809441462370913,-1.0953622960154732,20.03009485592026,0.4500007629394496,-0.20304753993237767,-0.4464993476867676,-1.4135625680683432,0.5205638726948081,-0.9300309578775554,0.03703226250402025,0.9629997634887744,26.666704342678326,-27.668987459036618,0.4835316101907881,1,0.3149995803833008,0.5699996948242188,-1.2450003623962402,-1.4300003051757812,2.3500003814697266,1,0.06775785109553856,2.1874854714405774,26.21999931335449,-1.0740759055507478,26.18000030517578,-1.5316487480292718,26.54999923706055,0.06775785109553856 9320,2010-01-27,26.290000915527344,26.399999618530273,25.920000076293945,26.10000038146973,209600.0,0.0007613421170595824,1.341472945751941,3.799923707800536,51.03736738594499,43.59123830969442,0.3840312671928672,0.4254809312970096,-0.855688999538188,-1.105769149993062,16.95545073686938,0.4799995422363281,-0.18921335333424594,-0.36199893951415874,-1.2558748899143488,0.5318770108860313,-0.808936914714252,0.08493903568593453,0.9165392982482956,28.148219313948008,-29.962479283503146,0.4469379752000942,1,0.2949991226196289,0.5499992370605469,-1.1275010108947754,-1.3850011825561523,2.25,2,0.06580446869496148,-4.294124246878079,26.270000457763672,2.1874854714405774,26.21999931335449,-1.0740759055507478,26.18000030517578,0.06580446869496148 9321,2010-01-28,26.479999542236328,26.790000915527344,25.90999984741211,26.290000915527344,368400.0,0.007227030052964656,1.1728384596184367,0.9999899613512209,53.906228463160915,45.00565617018467,0.15376646039634068,0.13696799406896432,-0.9847183790619027,-1.2752320039988128,13.583634673952224,0.8800010681152344,-0.2139173775278529,-0.10500030517578196,-0.8114961771448037,0.6014955667932398,-0.45824824116029106,0.24824763080872714,0.7006098642120406,64.77261397477967,3.247276744997343,0.35324793598451026,1,0.10500049591064453,0.3600006103515625,-0.875,-1.2950000762939453,2.190000534057617,3,0.05249249701760683,1.341472945751941,26.290000915527344,-4.294124246878079,26.270000457763672,2.1874854714405774,26.21999931335449,0.05249249701760683 9322,2010-01-29,25.979999542236328,26.79999923706055,25.96999931335449,26.399999618530273,435100.0,-0.018882175553005087,-2.772722346729523,-2.2105426948019353,42.66211159745963,44.81075327720161,0.5974516059963086,0.5476982558868109,-0.4353944422658742,-0.7575548683699758,10.942069332925271,0.8299999237060618,-0.20579294021558425,-0.5305003166198716,-1.153345119442804,0.09234448620306068,-0.8419227180313378,-0.21907791520840547,1.1751976730313167,7.865139643732717,-53.31368061152654,0.31142240141146676,1,0.6050004959106445,0.8600006103515625,-0.3149995803833008,-0.7749996185302734,2.760000228881836,4,0.08468055433807287,1.1728384596184367,26.479999542236328,1.341472945751941,26.290000915527344,-4.294124246878079,26.270000457763672,0.08468055433807287 9323,2010-02-01,26.11000061035156,26.3799991607666,26.0,26.11000061035156,354800.0,0.0050038903158518,-2.4545186572341247,-0.0,40.000013623913134,44.367445757756585,0.3874883980386379,0.3971024009361237,-0.515478316625714,-0.8713384858873106,9.638886371891514,0.39999961853027344,-0.2318253556456611,-0.37449932098389027,-1.0193647039479892,0.2703660619802086,-0.6969320124659397,-0.05206662950184082,1.0202926575589757,22.47201124693489,-34.724405384537725,0.3224326914820486,2,0.4749994277954137,0.7299995422363317,-0.34250020980834606,-0.8900003433227504,2.7999992370605504,0,0.09038677318403754,-2.772722346729523,25.979999542236328,1.1728384596184367,26.479999542236328,1.341472945751941,26.290000915527344,0.09038677318403754 9324,2010-02-02,26.739999771118164,26.76000022888184,25.90999984741211,26.26000022888184,326900.0,0.024128653620821394,2.269229358471157,100.0,53.35364736736516,46.068264529935476,-0.3358310629124972,-0.25793500333279695,-1.0888223254045961,-1.4824098344463863,8.502007337312767,0.8500003814697301,-0.20738688984220133,0.2629998207092292,-0.36528428085959774,0.8912839222780562,-0.05114223007518248,0.5771418714936409,0.36588762838240285,93.25848234951187,36.514838578847545,0.31414205078441293,2,-0.1549997329711914,0.10000038146972656,-0.8450002670288086,-1.4300003051757812,2.5799999237060547,1,0.06656696716086308,-2.4545186572341247,26.11000061035156,-2.772722346729523,25.979999542236328,1.1728384596184367,26.479999542236328,0.06656696716086308 9325,2010-02-03,26.489999771118164,26.6200008392334,26.21999931335449,26.56999969482422,223000.0,-0.009349289534027028,3.444406768885208,-0.1666666666666679,44.54828234692937,46.77981390120379,-0.16599401419285087,0.020691448932215195,-0.7623046791596124,-1.2120291846539217,8.755405972194744,0.5200004577636754,-0.21633338866319107,-0.004500198364258523,-0.612429199998644,0.6034288032701269,-0.3084646991814495,0.29946430245293243,0.5919698773406346,65.16857544533381,12.812994766547895,0.3039645008171919,2,-0.13500022888183594,0.35000038146972656,-0.27500009536743164,-0.9700002670288086,2.6000003814697266,2,0.08040774203545142,2.269229358471157,26.739999771118164,-2.4545186572341247,26.11000061035156,-2.772722346729523,25.979999542236328,0.08040774203545142 9326,2010-02-04,26.020000457763672,26.60000038146973,25.90999984741211,26.40999984741211,369100.0,-0.017742518588728995,-1.2622945693774037,4.874997019764919,39.944143453931375,46.395632095376115,0.24688092589325805,0.49894506533020433,-0.21838203966736458,-0.7252930317413799,8.777331206580374,0.6900005340576207,-0.2570848684370297,-0.4634995460510254,-1.0981902520179716,0.17119115991592082,-0.7808448990344985,-0.14615419306755228,1.0385297946741936,12.359627616712622,-34.385034477175516,0.3173453529834734,2,0.33499908447265625,0.8199996948242188,0.19499921798706055,-0.5000009536743164,2.8500003814697266,3,0.09684859390583789,3.444406768885208,26.489999771118164,2.269229358471157,26.739999771118164,-2.4545186572341247,26.11000061035156,0.09684859390583789 9327,2010-02-05,26.149999618530273,26.34000015258789,25.649999618530273,26.0,385200.0,0.004996124461166707,1.6037722268806254,-0.3846150084119097,39.77591590141195,46.42646351062377,0.125361763658848,0.3780921654690843,-0.2810944855772526,-0.8409825850844896,9.073307465361971,0.6900005340576172,-0.25549914125654993,-0.3270003318786614,-0.9730276914353304,0.3190270276780076,-0.6500140116569959,-0.003986652100326893,0.8855600258070773,45.045020276307504,4.190467827916436,0.32301367977833506,2,0.07499980926513672,0.6649999618530273,0.07250022888183594,-0.625,3.059999465942383,4,0.09636713172179023,-1.2622945693774037,26.020000457763672,3.444406768885208,26.489999771118164,2.269229358471157,26.739999771118164,0.09636713172179023 9328,2010-02-08,26.170000076293945,26.3700008392334,26.01000022888184,26.190000534057614,377700.0,0.0007648358721006332,-1.1176496987512716,-0.1333367241839469,36.011891415054585,44.58217795057456,0.10898387316424873,0.35751985575518574,-0.23670180439582467,-0.8510423475255315,9.192044892258577,0.36000061035155895,-0.2312545029532842,-0.29499988555908274,-0.9550315950928869,0.36503182397472145,-0.6250157403259848,0.03501596920781935,0.8101371670111206,46.84686232730757,11.051568750620582,0.33001585476690276,2,0.054999351501464844,0.4049997329711914,0.13000011444091797,-0.6000003814697266,3.340000152587894,0,0.098204038491855,1.6037722268806254,26.149999618530273,-1.2622945693774037,26.020000457763672,3.444406768885208,26.489999771118164,0.098204038491855 9329,2010-02-09,26.3700008392334,26.78000068664551,26.06999969482422,26.3799991607666,301200.0,0.0076423676865260415,-1.327869775120706,0.4999046347511855,42.215586472893605,43.60198007134663,-0.08419398518953969,0.14112719391248163,-0.372203946016171,-1.0449479832788384,9.026583384775737,0.7100009918212926,-0.2031399866860717,-0.07999916076660085,-0.7340229222565462,0.5740246007233445,-0.4070110415115735,0.24701271997837182,0.5569308990806761,63.716861958726845,29.164431317974014,0.3270118807449719,2,-0.14500141143798828,0.08499908447265625,0.019999027252197266,-0.8000011444091797,3.1199989318847656,1,0.096321536873055,-1.1176496987512716,26.170000076293945,1.6037722268806254,26.149999618530273,-1.2622945693774037,26.020000457763672,0.096321536873055 9330,2010-02-10,25.86000061035156,26.239999771118164,25.790000915527344,26.239999771118164,446500.0,-0.01934016733602295,1.3684202601026958,38.006295307135034,40.17095503328344,42.075838579138015,0.40051459455932914,0.6315252930328654,0.21123840813821104,-0.5347901415114897,8.910008392327839,0.5799999237060547,-0.17547044119491773,-0.5569993972778349,-1.2608561199270873,0.1468573253714176,-0.9089277586024593,-0.2050710359532104,1.0158538431711648,18.584141001879967,-15.982000073886422,0.35192836132462546,2,0.3649988174438512,0.5949993133544957,0.577499389648441,-0.2900009155273402,3.5699996948242223,2,0.13379733189517595,-1.327869775120706,26.3700008392334,-1.1176496987512716,26.170000076293945,1.6037722268806254,26.149999618530273,0.13379733189517595 9331,2010-02-11,26.1200008392334,26.13999938964844,25.68000030517578,25.75,291900.0,0.010054146277852949,1.2439092469656508,-0.9736885694351635,49.11765481361555,42.793121158710896,0.09395910192354862,0.3318320218823949,0.03243955183985037,-0.7999851475670354,8.442969294241683,0.4599990844726598,-0.19512254834154064,-0.2609992027282715,-0.9471904130632254,0.4251920076066824,-0.6040948078957484,0.08209640243920546,0.7068194208896266,41.59298906566999,3.1830575844704967,0.3430956051674773,2,0.09499931335449219,0.33499908447265625,0.17999935150146484,-0.5500011444091797,3.509998321533203,3,0.11370594249344057,1.3684202601026958,25.86000061035156,-1.327869775120706,26.3700008392334,-1.1176496987512716,26.170000076293945,0.11370594249344057 9332,2010-02-12,26.020000457763672,26.11000061035156,25.79999923706055,25.96999931335449,195600.0,-0.003828498401865388,1.6956471261413137,0.1351379216133136,47.10984395577384,43.58310230669542,0.2237612047998354,0.3953984446313221,0.2041597507981976,-0.7013429664086601,7.950690822955994,0.320001602172848,-0.21514521432537492,-0.32499961853027415,-1.0074252050060188,0.35742596794547055,-0.6662124117681465,0.0162131747075982,0.7597469766956415,30.909094061732084,-9.064213629673084,0.3412127932378719,2,0.19499969482421875,0.4349994659423828,0.2799997329711914,-0.4500007629394531,3.979999542236328,4,0.10953114263375663,1.2439092469656508,26.1200008392334,1.3684202601026958,25.86000061035156,-1.327869775120706,26.3700008392334,0.10953114263375663 9333,2010-02-16,26.729999542236328,26.729999542236328,26.03000068664551,26.1299991607666,146800.0,0.02728666687093817,1.3333280351460433,11.999732977302218,55.58251460834993,43.83075422236041,-0.4347621307348497,-0.34405426254400595,-0.43502906902325833,-1.4071483840495524,7.7500455287683065,0.7099990844726562,-0.24324059512058938,0.3924994468688965,-0.2681179372939049,1.0531168310316978,0.06219075478749403,0.7228081389502989,0.00455797958582238,95.45444299370371,51.57560208509858,0.3303086920814014,2,-0.5149993896484375,-0.27499961853027344,-0.40999937057495117,-1.1599998474121094,3.3999996185302734,1,0.09277963279863344,1.6956471261413137,26.020000457763672,1.2439092469656508,26.1200008392334,1.3684202601026958,25.86000061035156,0.09277963279863344 9334,2010-02-17,26.90999984741211,26.920000076293945,26.54999923706055,26.86000061035156,284100.0,0.006734018266306485,9.571498637602078,0.08333200878651971,57.2429802420016,45.24127621070177,-0.657226333111101,-0.5689781842448909,-0.5364766333245399,-1.5804287086447744,7.102316228573169,0.3700008392333949,-0.1885707246593249,0.5824997901916511,-0.03342428482984161,1.1984238652131438,0.27453775268090297,0.8904618277023992,-1.260000228881836,99.19352978002422,51.12207561773282,0.30796203751074686,2,-0.625,-0.4549999237060547,-0.5699996948242188,-1.3400001525878906,2.989999771118164,2,0.09661837221153924,1.3333280351460433,26.729999542236328,1.6956471261413137,26.020000457763672,1.2439092469656508,26.1200008392334,0.09661837221153924 9335,2010-02-18,27.170000076293945,27.43000030517578,26.959999084472656,26.979999542236328,323800.0,0.009661844309034384,-3.0869413784238766,3.800068665598265,57.931039925845795,47.2398202631367,-0.9058885263227161,-0.8505331892221122,-0.7165071130135914,-1.827019363010514,6.7674394766381765,0.5200004577636719,-0.12346093171065675,0.8284999847412102,0.14926628674595577,1.5077336827364647,0.4888831357435848,1.1681168337388357,-1.4946004486083986,85.14284406389508,37.5653247368478,0.3396168489976265,2,-0.630000114440918,-0.630000114440918,-0.7800002098083496,-1.6000003814697266,2.8700008392333984,3,0.08538828444275337,9.571498637602078,26.90999984741211,1.3333280351460433,26.729999542236328,1.6956471261413137,26.020000457763672,0.08538828444275337 9336,2010-02-19,27.88999938964844,27.920000076293945,27.149999618530273,27.20000076293945,321200.0,0.02649979062689445,1.0533345540364583,3.6315615118205464,70.89715508707025,50.697735728209835,-1.4893544692067522,-1.54416596367928,-1.3752131493578084,-2.5265717878163265,7.487299596602553,0.7700004577636719,-0.13311680964517336,1.4814992904663136,0.5129354441978577,2.4500631367347694,0.9972173673320839,1.9657812136005433,-2.1444157348632835,98.58487383163713,44.084453720246465,0.4842819231342286,2,-1.0899991989135778,-1.1049995422363317,-1.4999995231628453,-2.3199996948242223,2.5100002288818324,4,0.055216957663287713,-3.0869413784238766,27.170000076293945,9.571498637602078,26.90999984741211,1.3333280351460433,26.729999542236328,0.055216957663287713 9337,2010-02-22,28.13999938964844,28.15999984741211,27.88999938964844,27.90999984741211,287300.0,0.008963786499500248,-1.0000000000000264,0.33333333333333504,71.64178436787033,54.65661272296714,-1.5951325748878098,-1.7284156647655067,-1.56297492031878,-2.757497347397379,8.6195370810558,0.2700004577636683,-0.07961916300867955,1.6334993362426786,0.4014835761858464,2.865515096299511,1.0174914562142625,2.2495072162710947,-2.263950749572757,99.06101100263017,38.83581878844678,0.6160078800284153,2,-1.2199993133544957,-1.2349996566772496,-1.7974991798400914,-2.5699996948242223,2.5500011444091726,0,0.05294953103894784,1.0533345540364583,27.88999938964844,-3.0869413784238766,27.170000076293945,9.571498637602078,26.90999984741211,0.05294953103894784 9338,2010-02-23,28.03000068664551,28.209999084472656,27.899999618530273,28.07999992370605,281700.0,-0.003908980291001507,1.000012305571963,-0.2173884198828709,65.46764366869752,57.24017463361202,-1.333810837934358,-1.5556210232679426,-1.3955686412252994,-2.6339796762991874,10.132692357666349,0.3099994659423828,0.03803099350925976,1.4330005645751989,0.03488041961729493,2.831120709533103,0.7339404920962487,2.132060637054149,-1.971235949982912,89.15672202574251,31.74227812652225,0.6990600724789512,2,-1.0850009918212926,-1.1000013351440465,-1.5900006294250524,-2.4600009918212926,2.3199996948242188,1,0.07028181466627892,-1.0000000000000264,28.13999938964844,1.0533345540364583,27.88999938964844,-3.0869413784238766,27.170000076293945,0.07028181466627892 9339,2010-02-24,28.04999923706055,28.239999771118164,27.8799991607666,28.09000015258789,268000.0,0.0007134694942967368,1.117649698751248,0.8000305180438361,69.79696402127517,60.53195341005555,-1.2185879151916659,-1.513001475471814,-1.3622240598344355,-2.6349365629295285,11.488087203108773,0.3600006103515625,0.15870578489516873,1.3639991760253949,-0.1667985230598461,2.894796875110636,0.5986003264827744,2.1293980255680154,-1.776111065616945,85.15621623957506,27.536116116686088,0.7653988495426203,2,-1.0899991989135778,-1.1049995422363317,-1.6524991989135778,-2.4799995422363317,2.8000011444091797,2,0.07415329697969786,1.000012305571963,28.03000068664551,-1.0000000000000264,28.13999938964844,1.0533345540364583,27.88999938964844,0.07415329697969786 9340,2010-02-25,28.020000457763672,28.059999465942386,27.60000038146973,27.82999992370605,213800.0,-0.0010694752268386454,2.407418919587073,-4.749904634751608,78.57145971184823,63.80459839874807,-0.9498594007444794,-1.4195301517739196,-1.294572264485037,-2.578532342305646,12.817645803050828,0.45999908447265625,0.3024354477361797,1.2475004196166992,-0.3814462463813513,2.8764470856147497,0.433027086617674,2.0619737526157245,-1.5101788943591181,79.81657958192324,15.790920261401482,0.8144733329990249,2,-1.0000009536743164,-1.0750007629394531,-1.450000286102295,-2.450000762939453,3.1700000762939418,3,0.06709490114393257,1.117649698751248,28.04999923706055,1.000012305571963,28.03000068664551,-1.0000000000000264,28.13999938964844,0.06709490114393257 9341,2010-02-26,27.8700008392334,28.10000038146973,27.71999931335449,28.059999465942386,263900.0,-0.005353305356164295,1.8148179544780016,-0.9999899613512021,74.43185882138737,66.84037782826069,-0.5872750460106175,-1.2227466306068422,-1.1214262442716532,-2.3960252764302368,13.840939546535747,0.3800010681152415,0.41331714174673806,1.0280007362365708,-0.6657223928901317,2.7217238653632734,0.18113917167321958,1.874862300799922,-1.1525578909032106,42.187611758815216,-23.237683869809963,0.8468615645633505,2,-0.7350006103515625,-0.9250011444091797,-1.2625007629394531,-2.3000011444091797,3.9799995422363317,4,0.07786150021349036,2.407418919587073,28.020000457763672,1.117649698751248,28.04999923706055,1.000012305571963,28.03000068664551,0.07786150021349036 9342,2010-03-01,28.18000030517578,28.28000068664551,27.8799991607666,27.95000076293945,246700.0,0.01112305190554519,-1.1621543600635282,-1.2105326560523582,76.3779858675817,69.15098574595311,-0.6243097534861661,-1.4329446120426255,-1.3954956055368548,-2.6774521443445494,14.984579015554637,0.4099998474121129,0.5948489680024522,1.2280001640319824,-0.5150470822154993,2.971047410279464,0.35647654090823977,2.099523787155725,-1.2798505381110346,85.29406814841357,16.79504516871819,0.8715236231237414,3,-0.7650003433227504,-1.2150001525878906,-1.4725003242492676,-2.6100006103515625,3.5100002288818324,0,0.07877925086277404,1.8148179544780016,27.8700008392334,2.407418919587073,28.020000457763672,1.117649698751248,28.04999923706055,0.07877925086277404 9343,2010-03-02,28.46999931335449,28.540000915527344,28.239999771118164,28.290000915527344,266900.0,0.01029095120788348,-1.1428600622611562,0.7826032872804196,76.9230994952853,71.33766566298462,-0.7169259088309126,-1.6201384227060451,-1.6567371789847023,-2.9421713076117193,16.303541278951826,0.3600006103515625,0.7425586297051865,1.3999992370605447,-0.42083883896010477,3.2208373130811943,0.48958019905022,2.3104182750708695,-1.3766704175484357,92.5530252764128,22.48043332484282,0.9104190380103243,3,-0.7199993133544886,-1.37499904632568,-1.7049989700317347,-2.89999961853027,3.180000305175785,1,0.07797686246032964,-1.1621543600635282,28.18000030517578,1.8148179544780016,27.8700008392334,2.407418919587073,28.020000457763672,0.07797686246032964 9344,2010-03-03,28.520000457763672,28.86000061035156,28.38999938964844,28.56999969482422,434800.0,0.0017562748723261024,-2.032252507229458,-0.27777601169851457,88.66284678866317,74.75231086996433,-0.5749986675031735,-1.6126292884604183,-1.6806755325756804,-2.9650678362358143,17.14409683874214,0.4700012207031179,0.9262031475010559,1.3610003471374519,-0.5630072277072848,3.2850079219821886,0.3989965597150835,2.3230041345598202,-1.1952040388022134,73.0158658074518,-3.422209568390741,0.9620037874223688,3,-0.5150003433227539,-1.265000343322754,-1.8075003623962402,-2.950000762939453,3.3500003814697266,2,0.0641654941912142,-1.1428600622611562,28.46999931335449,-1.1621543600635282,28.18000030517578,1.8148179544780016,27.8700008392334,0.0641654941912142 9345,2010-03-04,28.6200008392334,28.739999771118164,28.3799991607666,28.649999618530273,366600.0,0.003506324679686479,2.4285921889191644,0.5999847409781033,88.10981460310217,76.66482859396788,-0.5002978356622947,-1.628360339524228,-1.7490451741829247,-3.0371069331678484,18.020510432994445,0.3600006103515625,1.0351211848860196,1.3545006752014146,-0.64779752544624,3.356798875849069,0.3533515748775855,2.3556497755252437,-1.0188676658217233,78.947412450288,-1.8199138600354559,1.0011491003238273,3,-0.3900003433227539,-1.3650007247924805,-1.9075007438659668,-3.0500011444091797,3.1299991607666016,3,0.07791752190235313,-2.032252507229458,28.520000457763672,-1.1428600622611562,28.46999931335449,-1.1621543600635282,28.18000030517578,0.07791752190235313 9346,2010-03-05,28.540000915527344,28.84000015258789,28.5,28.709999084472656,933100.0,-0.00279524533054476,-1.720001220703125,5.6668362156663274,88.65037889602935,78.55467243042999,-0.35581678761144886,-1.422837984798491,-1.650909502113624,-2.9328398138497214,19.687248391387868,0.3400001525878906,1.1317165186136222,1.1485007286071784,-0.8409056061356885,3.1379070633500454,0.15379756123574495,2.143203895978612,-0.7122716034664904,67.34701821515274,-18.912135519304783,0.9947031673714327,3,-0.3100004196166992,-1.2850008010864258,-1.827500820159912,-2.970001220703125,3.0999984741210973,4,0.09285212100636353,2.4285921889191644,28.6200008392334,-2.032252507229458,28.520000457763672,-1.1428600622611562,28.46999931335449,0.09285212100636353 9347,2010-03-08,28.670000076293945,28.82999992370605,28.520000457763672,28.540000915527344,260700.0,0.0045549809599296776,-2.6470509037462135,-0.764709182299614,86.19411297077968,80.85761346399468,-0.4500574591434159,-1.4275566425836814,-1.7654016823440415,-3.038208175430764,21.983606917576285,0.30999946594237926,1.2195001403176384,1.152499866485595,-0.8250036965084107,3.1300034294796006,0.1637480849885904,2.1412516479825996,-0.6564619305407646,69.35479405277235,-15.090963977660167,0.988751781497003,3,-0.4399995803833008,-1.4149999618530273,-1.9574999809265137,-3.1000003814697266,3.059999465942383,0,0.11091734554284827,-1.720001220703125,28.540000915527344,2.4285921889191644,28.6200008392334,-2.032252507229458,28.520000457763672,0.11091734554284827 9348,2010-03-09,28.739999771118164,28.79999923706055,28.53000068664551,28.65999984741211,167900.0,0.0024415659099386033,1.7000009536796774,0.6153880012324486,85.60319485356045,82.6138613342486,-0.456788635824644,-1.365137705906534,-1.8310117181675096,-3.08371831477497,24.343143056589923,0.26999855041503906,1.1862735908002655,1.0939995765686028,-0.8485150860526467,3.0365142391898523,0.12274224525797806,2.0652569078792276,-0.5740983817372758,74.99990065922594,-7.267226435580426,0.9712573313106244,3,-0.5099992752075195,-1.484999656677246,-2.0274996757507324,-3.1700000762939453,3.0200004577636754,1,0.10264442541520169,-2.6470509037462135,28.670000076293945,-1.720001220703125,28.540000915527344,2.4285921889191644,28.6200008392334,0.10264442541520169 9349,2010-03-10,28.90999984741211,28.95000076293945,28.559999465942386,28.709999084472656,298000.0,0.0059151036063953555,1.7856977425375875,2.5000119209403238,85.08072796295417,83.33711336214925,-0.5497843331523917,-1.407240604650589,-1.9910100234646393,-3.234378524032458,26.10982970868969,0.3900012969970632,1.132170685861297,1.1369997024536147,-0.7862878496552419,3.0602872545624713,0.17535592639918818,2.0986434785080412,-0.6191605982564994,92.98231524703499,10.62128713572254,0.9616437760544275,3,-0.5749998092651403,-1.609999656677246,-2.1974997520446777,-3.3400001525878906,2.9300003051757812,2,0.09477688639155901,1.7000009536796774,28.739999771118164,-2.6470509037462135,28.670000076293945,-1.720001220703125,28.540000915527344,0.09477688639155901 9350,2010-03-11,29.31999969482422,29.35000038146973,28.54999923706055,28.85000038146973,210600.0,0.014181938760847501,2.018868331935772,2.3499876022811623,82.94940151287406,84.28350699453667,-0.8448295048525409,-1.6282146784416582,-2.3944195178446748,-3.625811150215249,28.721879177092717,0.8000011444091797,1.1445399656994475,1.3739995956420898,-0.4443557626627772,3.192354953946957,0.46482191648965454,2.283177274794525,-0.8973281429118423,96.47050903746215,15.49406562545893,0.909177679152434,3,-0.7049999237060547,-1.8199996948242188,-2.607499599456787,-3.75,1.9799995422363317,3,0.0869713905508438,1.7856977425375875,28.90999984741211,1.7000009536796774,28.739999771118164,-2.6470509037462135,28.670000076293945,0.0869713905508438 9351,2010-03-12,29.09000015258789,29.46999931335449,28.899999618530273,29.34000015258789,146000.0,-0.007844459230227363,1.235300277501457,-0.5319156707181015,72.09310371747728,83.8074089778584,-0.47335182139195453,-1.2272220280896562,-2.1681034522339857,-3.3755192331274984,31.74134741978003,0.5699996948242152,1.1375611992949999,0.9955000877380371,-0.67397162333857,2.664971798814644,0.1607642321997318,1.8302359432763424,-0.5400009155273402,60.000040154756654,-17.91681091411109,0.834735855538304,3,-0.2350006103515625,-1.5300006866455078,-2.4925003051757812,-3.520000457763672,2.70999908447266,4,0.09144035178616083,2.018868331935772,29.31999969482422,1.7856977425375875,28.90999984741211,1.7000009536796774,28.739999771118164,0.09144035178616083 9352,2010-03-15,28.8700008392334,29.1299991607666,28.63999938964844,29.09000015258789,235600.0,-0.007562712691664308,2.2666942175032347,0.8799972534179688,68.58411934292513,82.88085562759616,-0.16224466589837405,-0.8250615975482596,-1.9431366873736238,-3.140132930037673,34.63262340488925,0.4899997711181605,1.10367433860403,0.6330007553100572,-0.7534466354168607,2.019448146036975,-0.06022294005340001,1.3262244506735144,0.5999984741210902,36.17028184160856,-38.65902520448699,0.693223695363459,3,0.05499839782714844,-1.3100013732910156,-2.272500991821289,-3.3000011444091797,2.889999389648441,0,0.09594729719060857,1.235300277501457,29.09000015258789,2.018868331935772,29.31999969482422,1.7856977425375875,28.90999984741211,0.09594729719060857 9353,2010-03-16,29.209999084472656,29.270000457763672,28.690000534057614,28.85000038146973,222600.0,0.011776869946509061,1.4166590505406274,-1.636362848200568,72.48066772137852,81.0828357312312,-0.4316250421085215,-1.0221440471504266,-2.247034395060446,-3.4543079759284083,36.59117349206103,0.5799999237060582,1.111394121404814,0.8489990234375,-0.4074604366415002,2.1054584835165002,0.2207692933979999,1.4772287534770001,0.2600002288818324,71.7391078999473,-1.7102229143765157,0.6282297300394993,3,-0.2849998474121094,-1.6349992752075195,-2.689999580383301,-3.6399993896484375,2.7600002288818324,1,0.08627184309304692,2.2666942175032347,28.8700008392334,1.235300277501457,29.09000015258789,2.018868331935772,29.31999969482422,0.08627184309304692 9354,2010-03-17,29.51000022888184,29.53000068664551,29.13999938964844,29.31999969482422,224300.0,0.010270494824104803,2.3912942522824796,0.5277811627451235,76.14037835150005,79.75289836994207,-0.644167581691427,-1.1777566177956622,-2.5150865143919283,-3.723924525390398,38.45643044485676,0.3900012969970703,1.0910076056784774,1.0190001487731983,-0.13954512299517674,2.1775454205415734,0.4397275128890108,1.5982727846573859,-0.8700008392333984,97.95913998166613,24.26947755223621,0.5792726358841882,3,-0.4949998855590856,-1.904999732971195,-3.110000610351566,-3.8750000000000036,3.1400012969970668,2,0.07624533997115646,1.4166590505406274,29.209999084472656,2.2666942175032347,28.8700008392334,1.235300277501457,29.09000015258789,0.07624533997115646 9355,2010-03-18,29.489999771118164,29.70000076293945,29.32999992370605,29.559999465942386,154600.0,-0.0006777518674534466,1.1142766836329188,-0.36841841088190713,79.7794205301031,78.76723632928359,-0.545103046622117,-1.0277280461675886,-2.438532278106024,-3.68085188334733,39.75146313794754,0.37000083923339844,1.0463663923674424,0.8829997062683113,-0.17921430630013901,1.9452137188367615,0.35189269998408435,1.4141067125525382,-0.8322003555297819,80.18861134403147,2.410294369022921,0.5311070062842259,3,-0.37999916076660156,-1.7999992370605469,-3.1500000953674316,-3.854999542236328,3.269998550415032,3,0.07968804339467184,2.3912942522824796,29.51000022888184,1.4166590505406274,29.209999084472656,2.2666942175032347,28.8700008392334,0.07968804339467184 9356,2010-03-19,29.43000030517578,29.790000915527344,29.10000038146973,29.43000030517578,410800.0,-0.002034569901934846,-1.0909111926711674,-0.0,75.30367029861227,77.55718714348723,-0.386192993503375,-0.8921827118251855,-2.3247340206830884,-3.591508040323305,40.264695940548954,0.6900005340576136,0.9632873365654753,0.7460001945495591,-0.32063027731827276,1.812630666417391,0.21268495861564318,1.279315430483475,-0.7305128356933572,68.69564063609154,-7.796060476239802,0.5333152359339164,3,-0.26999950408935547,-1.6949996948242188,-3.090000629425049,-3.7950000762939453,3.180000305175774,4,0.06354056787270568,1.1142766836329188,29.489999771118164,2.3912942522824796,29.51000022888184,1.4166590505406274,29.209999084472656,0.06354056787270568 9357,2010-03-22,29.6299991607666,29.6299991607666,29.059999465942386,29.170000076293945,223300.0,0.006795747656028528,1.4782644751463532,100.0,74.36977281688468,76.30902913941215,-0.48689777402920953,-1.0275121363821782,-2.4687904124387074,-3.7568694828384466,40.49781052297832,0.5699996948242152,0.8882170628455768,0.8714990615844727,-0.24224759100675897,1.9852457141757043,0.31462573528885684,1.4283723878800885,-0.8650808845214826,85.45439097512303,10.54017453303635,0.5568733262956166,3,-0.45999908447265625,-1.8349990844726562,-3.294999122619629,-3.9949989318847656,2.969999313354485,0,0.07323658919191844,-1.0909111926711674,29.43000030517578,1.1142766836329188,29.489999771118164,2.3912942522824796,29.51000022888184,0.07323658919191844 9358,2010-03-23,30.0,30.0,29.5,29.59000015258789,235000.0,0.012487372585663792,1.4390252979651839,0.8913057900585474,77.40742990839058,75.45644046668286,-0.7368603708893886,-1.3094968876902584,-2.7815868360282963,-4.0903684268748,40.85062084905458,0.5,0.8290846864187138,1.1429999351501472,-0.045419260268278805,2.331419130568573,0.5487903374409342,1.7372095328593602,-1.1735767653979465,100.0,23.819306591822283,0.5942095977092131,3,-0.7250003814697266,-1.984999656677246,-3.6649999618530273,-4.364999771118164,3.0999984741210866,1,0.058666674296061316,1.4782644751463532,29.6299991607666,-1.0909111926711674,29.43000030517578,1.1142766836329188,29.489999771118164,0.058666674296061316 9359,2010-03-24,30.1299991607666,30.46999931335449,30.0,30.03000068664551,331400.0,0.004333305358886763,-4.874997019764875,0.24389880813925574,77.65569019579341,74.86825032034055,-0.7549996706806965,-1.3446170810470726,-2.860073415279132,-4.181461808537392,41.363008606728755,0.46999931335448863,0.8033753472588998,1.168999099731444,-0.08433936862178726,2.422337568084675,0.5423298655548265,1.7956683339080612,-1.2096897849327135,75.88651139133671,0.053484734825332225,0.6266692341766158,3,-0.5749998092651367,-1.619999885559082,-3.794999122619629,-4.329998970031738,2.760000228881843,2,0.061068709055386305,1.4390252979651839,30.0,1.4782644751463532,29.6299991607666,-1.0909111926711674,29.43000030517578,0.061068709055386305 9360,2010-03-25,29.899999618530273,30.559999465942386,29.86000061035156,30.15999984741211,256200.0,-0.007633572805930244,-3.117661578507392,-2.6000419623103084,73.61112674815732,75.03691954597167,-0.4850871322793928,-1.0187847895479223,-2.5753361525949288,-3.917171381058189,42.45499359658928,0.6999988555908274,0.7782254550988377,0.8449995994567878,-0.3930882577778654,2.083087456691441,0.22595567083946122,1.4640435280741144,-0.824721248944325,56.000010172525805,-20.0428160305367,0.6190439286173266,3,-0.30000019073485973,-1.140000343322754,-3.5299997329711914,-4.059999465942383,4.210000991821282,3,0.09197330911149382,-4.874997019764875,30.1299991607666,1.4390252979651839,30.0,1.4782644751463532,29.6299991607666,0.09197330911149382 9361,2010-03-26,30.040000915527344,30.1299991607666,29.75,29.989999771118164,269100.0,0.004682317685057891,2.3043745076087405,-0.19231192458643584,73.70245731396234,75.60562376497582,-0.5321170558283654,-1.0412658443946086,-2.668160453535741,-4.007828161926803,43.43873626709294,0.37999916076660156,0.7533778419696091,0.8765008926391609,-0.30329846754116474,2.0563002528194865,0.28660121254899806,1.4664005727293237,-0.7865560143786219,65.33342997233049,-11.07804618757288,0.5898996800901621,3,-0.41500091552734375,-1.1850013732910156,-3.5000009536743164,-4.100001335144043,3.2199974060058523,4,0.0905458496374385,-3.117661578507392,29.899999618530273,-4.874997019764875,30.1299991607666,1.4390252979651839,30.0,0.0905458496374385 9362,2010-03-29,30.399999618530273,30.420000076293945,29.90999984741211,30.040000915527344,152100.0,0.011983977764023601,1.5500035762820972,7.199809269502193,76.10065533692325,76.00784461114743,-0.7289150002815106,-1.292697457617706,-2.972602452232479,-4.305349672456629,44.354490341569694,0.5100002288818359,0.7287498271451902,1.1254996299743638,-0.08209830996191059,2.333097569910638,0.5217006600062248,1.7292985999425028,-0.989768169606311,84.90566716749561,7.972125846494436,0.6037989699681375,3,-0.5900001525878871,-1.3199996948242152,-3.607499599456787,-4.460000038146973,2.3500003814697266,0,0.07269740195898478,2.3043745076087405,30.040000915527344,-3.117661578507392,29.899999618530273,-4.874997019764875,30.1299991607666,0.07269740195898478 9363,2010-03-30,30.690000534057614,30.82999992370605,30.21999931335449,30.459999084472656,193800.0,0.009539503919946402,1.3921581827089908,0.6388952173060624,76.96972919673384,76.0999947050623,-0.8793756547550338,-1.4839360344183206,-3.207044657863502,-4.529115758170384,45.13989473202369,0.6100006103515625,0.7628399193261863,1.3045004844665478,0.003740308870664677,2.605260660062431,0.6541203966686062,1.9548805722644893,-1.1417969230914409,87.03709263533783,11.63238623297623,0.6503800877979424,3,-0.7450008392333949,-1.475000381469723,-3.7775006294250453,-4.51500034332275,0.5599994659423864,1,0.062235187579872786,1.5500035762820972,30.399999618530273,2.3043745076087405,30.040000915527344,-3.117661578507392,29.899999618530273,0.062235187579872786 9364,2010-03-31,30.35000038146973,30.61000061035156,30.26000022888184,30.59000015258789,248700.0,-0.011078531986683293,1.4999965940286637,-1.043470689211939,65.9442947499453,74.56275850726699,-0.4556022959439794,-1.0538382172107958,-2.82170589519939,-4.122109684606858,45.59931546267258,0.43000030517577414,0.8204987780658151,0.8730003356933622,-0.42887016269122924,2.1748708340779537,0.2220650865010647,1.5239355848856597,-0.6223452867199732,55.55559480141549,-16.474558197611167,0.6509352491922957,3,-0.40500068664551137,-1.1350002288818395,-3.4125008583068883,-3.8250007629394567,-0.9700012207031286,2,0.09060949120548867,1.3921581827089908,30.690000534057614,1.5500035762820972,30.399999618530273,2.3043745076087405,30.040000915527344,0.09060949120548867 9365,2010-04-01,30.85000038146973,30.85000038146973,30.28000068664551,30.35000038146973,278500.0,0.016474464372833397,1.279998779296875,-2.0833353201567513,75.14287411437675,74.54489226457417,-0.8296444937290417,-1.4526862294756349,-3.262530075519777,-4.559978630466073,46.19152141833509,0.5699996948242188,0.8537681418239487,1.2615003585815465,-0.11136868167568892,2.634369398838782,0.5750658384529288,1.9479348787101642,-0.9680170106660917,100.0,25.355574134545734,0.6864345201286176,4,-0.8950004577636719,-1.625,-3.8975005149841344,-4.230000495910648,-0.14999961853028054,3,0.06612638518487834,1.4999965940286637,30.35000038146973,1.3921581827089908,30.690000534057614,1.5500035762820972,30.399999618530273,0.06612638518487834 9366,2010-04-05,31.190000534057614,31.729999542236328,30.82999992370605,31.03000068664551,412600.0,0.011021074501901928,-2.2142764695063106,0.31999969482420454,82.04420413483804,75.39760685545787,-0.9987647370913919,-1.6695757539693687,-3.5272226016456756,-4.833643156916342,46.93951099506819,0.899999618530277,0.8594987725277292,1.4690005302429157,0.01319666344383208,2.9248043970419992,0.7410985968433756,2.1969024636424557,-1.153134441547401,70.32971985026244,-8.802151223139973,0.7279019333995409,4,-0.5750007629394496,-1.4650011062622035,-4.2075009346008265,-4.395000457763668,-0.2100009918212855,0,0.09361975076292395,1.279998779296875,30.85000038146973,1.4999965940286637,30.35000038146973,1.3921581827089908,30.690000534057614,0.09361975076292395 9367,2010-04-06,31.85000038146973,31.989999771118164,30.959999084472656,31.01000022888184,289800.0,0.02116062315200784,-1.1914851308356436,5.2500059604703955,83.50254998922888,76.07484241999545,-1.4647777549021868,-2.191481144946369,-4.090764890211442,-5.427586191332143,47.78572178780377,1.0300006866455078,0.8823547732502561,1.9700003623962452,0.3163342641291642,3.623666460663326,1.1431673132627047,2.7968334115297857,-1.5699996948242188,92.09043200896583,11.526750783087593,0.8268330491335414,4,-0.9800004959106481,-1.9150009155273473,-4.810000419616703,-4.980000495910648,-0.5,1,0.04426995049217641,-2.2142764695063106,31.190000534057614,1.279998779296875,30.85000038146973,1.4999965940286637,30.35000038146973,0.04426995049217641 9368,2010-04-07,31.690000534057614,32.0,31.60000038146973,31.649999618530273,244700.0,-0.005023543029694988,-4.714305177111956,0.04762012888224426,78.68422030081896,76.18912354277607,-1.1620420203270747,-1.8963708586473196,-3.8354674351183675,-5.205302092628845,48.67987316632712,0.3999996185302699,0.939120169014835,1.662500476837156,-0.08653119544009513,3.4115321491144073,0.7879846406985322,2.53701631297578,-1.0680000305175703,82.18393639539538,3.6628360339126687,0.8745158361386252,4,-0.8150005340576136,-1.5700006484985316,-4.500000476837155,-4.725000381469723,-0.18000030517577414,2,0.03344902013501683,-1.1914851308356436,31.85000038146973,-2.2142764695063106,31.190000534057614,1.279998779296875,30.85000038146973,0.03344902013501683 9369,2010-04-08,31.649999618530273,31.82999992370605,31.59000015258789,31.68000030517578,205700.0,-0.0012622567009537011,-2.2000050862759086,-0.7500000000000666,78.27225157031731,76.70702630079384,-0.9876125705249272,-1.7292294942070079,-3.7002808287616453,-5.103894577841643,49.42126391302748,0.2399997711181605,0.9966556690577022,1.4854995727539055,-0.323198660825625,3.294197806333436,0.5811504559641385,2.3898486895436726,-0.7523992156982402,79.65113248870279,1.2855673340128533,0.9043491167897655,4,-0.7749996185302734,-1.4600000381469727,-4.227499485015869,-4.554999351501465,-0.889999389648434,3,-0.012638218747278662,-4.714305177111956,31.690000534057614,-1.1914851308356436,31.85000038146973,-2.2142764695063106,31.190000534057614,-0.012638218747278662 9370,2010-04-09,31.8700008392334,31.88999938964844,31.29999923706055,31.649999618530273,527100.0,0.006951065508838727,3.5384920110919134,-7.333206179668129,80.6532618764758,77.4793379188509,-1.0044057852436339,-1.8428813069950394,-3.8212221756618447,-5.257233373926933,49.433881829422525,0.5900001525878906,1.0214705323577888,1.5780007362365716,-0.3364609029513588,3.492462375424502,0.6207699166426082,2.535231555830535,-0.7519205169677718,88.88896134277338,8.916033450480072,0.957230819593965,4,-0.9150009155273438,-1.6800012588500977,-4.2400007247924805,-4.6150007247924805,-0.9200000762939489,4,-0.07812995333848538,-2.2000050862759086,31.649999618530273,-4.714305177111956,31.690000534057614,-1.1914851308356436,31.85000038146973,-0.07812995333848538 9371,2010-04-12,31.75,31.96999931335449,31.63999938964844,31.95000076293945,238800.0,-0.0037653227509699683,1.7500238420701497,-0.9090893327784552,77.1794740123978,77.5992066605703,-0.6887636622671138,-1.5951672726595305,-3.60763864359118,-5.064363960744565,49.34522463917453,0.3299999237060476,1.0395590014629548,1.3249999046325698,-0.6073673840411402,3.2573671933062798,0.3588162602957148,2.2911835489694248,-0.45553574218750015,75.96155962293219,-3.1809368947553907,0.9661836443368544,4,-0.6400003433227539,-1.5,-4.007499694824219,-4.494999885559082,-1.3500003814697266,0,-0.033070842112143284,3.5384920110919134,31.8700008392334,-2.2000050862759086,31.649999618530273,-4.714305177111956,31.690000534057614,-0.033070842112143284 9372,2010-04-13,31.63999938964844,31.75,31.34000015258789,31.63999938964844,291500.0,-0.0034645861528049826,2.7272506588987193,-0.0,72.52744431228102,77.10561945118666,-0.4295424691610883,-1.3354755792077562,-3.387285124154861,-4.8849074102273455,49.78266543820282,0.4099998474121094,1.0905377997010142,1.076499366760256,-0.7822643342635622,2.9352630677840743,0.1471175162483469,2.005881217272165,0.36000061035155895,48.57139743107692,-26.778891455177984,0.9293818505119096,4,-0.5099992752075231,-1.3799991607666051,-3.89749908447266,-4.384999275207523,-1.3799991607666016,1,-0.02085966688191665,1.7500238420701497,31.75,3.5384920110919134,31.8700008392334,-2.2000050862759086,31.649999618530273,-0.02085966688191665 9373,2010-04-14,31.729999542236328,31.899999618530273,31.540000915527344,31.899999618530273,431300.0,0.00284450550960913,3.235276958116887,-100.0,72.2222016181716,77.80316465876736,-0.39840075861447133,-1.2933124597558887,-3.367802284267249,-4.905181196581175,50.12662932118923,0.3599987030029297,1.1433239873338117,1.0404994964599616,-0.7730459163273693,2.854044909247289,0.13372679006629795,1.9472722028536253,0.2568004608154304,64.17914271805705,-10.644651029729005,0.9067727063936641,4,-0.5899991989135742,-1.4649991989135742,-3.987499237060547,-4.47499942779541,-2.739999771118164,2,-0.011976021627758793,2.7272506588987193,31.63999938964844,1.7500238420701497,31.75,3.5384920110919134,31.8700008392334,-0.011976021627758793 9374,2010-04-15,31.76000022888184,31.82999992370605,31.520000457763672,31.78000068664551,116500.0,0.0009454991200228413,4.166703754331862,0.11764969875124819,77.35290718743948,78.04872388910765,-0.2317280947515954,-1.2080429600734846,-3.3060239289394566,-4.865371533876083,50.16430592203702,0.30999946594237926,1.161153112209039,0.9580001831054723,-0.8263837680324961,2.7423841342434407,0.06580820753648808,1.8501921586744565,0.2138637771606433,68.65685663287601,-8.194909286509429,0.8921919755689842,4,-0.34500026702881215,-1.485000610351566,-4.017499923706058,-4.5050001144409215,-2.7600002288818395,3,-0.0078715364672024,3.235276958116887,31.729999542236328,2.7272506588987193,31.63999938964844,1.7500238420701497,31.75,-0.0078715364672024 9375,2010-04-16,31.84000015258789,31.989999771118164,31.559999465942386,31.75,287500.0,0.00251888926730226,1.2051332211745192,-4.499904634751097,76.94606435637922,77.48226391372333,-0.174923371954538,-1.1625651203831815,-3.2833634392671556,-4.8636891932610915,50.07851639812743,0.4300003051757777,1.1583912140425845,0.9205000877380378,-0.8087588539699766,2.6497590294460522,0.05587061688403239,1.7851295585920433,-0.5,76.92312206744975,-1.3283966947736303,0.8646294708540063,4,-0.3600006103515625,-1.5650005340576172,-4.022500038146973,-4.539999961853027,-3.079999923706051,4,-0.03391959543122902,4.166703754331862,31.76000022888184,3.235276958116887,31.729999542236328,2.7272506588987193,31.63999938964844,-0.03391959543122902 9376,2010-04-19,31.29999923706055,31.790000915527344,31.25,31.770000457763672,304800.0,-0.016959827667697103,1.117641778987838,-5.222226931716995,62.784063046431505,75.18020980896807,0.42725185296048096,-0.5009704506634876,-2.629708532065102,-4.243678167800514,50.39912777858031,0.5900001525878906,1.2222764997750026,0.28699922561645863,-1.2994847120491961,1.8734831632821098,-0.5062427432163688,1.080241194449286,0.6900005340576136,6.756655746663263,-67.73454891761256,0.7932419688328258,4,0.3250007629394496,-0.9799995422363317,-3.2424993515014684,-3.7999992370605504,-3.2799987792968786,0,-0.011182060148636874,1.2051332211745192,31.84000015258789,4.166703754331862,31.76000022888184,3.235276958116887,31.729999542236328,-0.011182060148636874 9377,2010-04-20,31.79999923706055,31.79999923706055,31.29999923706055,31.489999771118164,166100.0,0.01597444128394665,2.2258120089337163,-0.6595716187260693,64.87931818263185,73.64633179583618,-0.09005717096296095,-0.8749216554496471,-3.012092100290463,-4.664738436255536,50.86544624250197,0.5,1.2234301550425073,0.6784992218017614,-0.8030827927551734,2.1600812363586996,-0.062291785476705996,1.4192902290802287,0.19000053405761363,74.32424421287097,1.3613508524560416,0.740791007278469,4,-0.1799993515014684,-1.4799995422363317,-3.592499732971195,-4.239999771118168,-3.889999389648441,1,-0.04402514629304399,1.117641778987838,31.29999923706055,1.2051332211745192,31.84000015258789,4.166703754331862,31.76000022888184,-0.04402514629304399 9378,2010-04-21,31.76000022888184,31.95000076293945,31.63999938964844,31.85000038146973,209300.0,-0.0012578304760489933,1.1379337560180505,-0.2903235730238878,70.55390894784551,72.78873817111707,-0.043677664404171423,-0.7339365457517069,-2.853161229451924,-4.547466268142895,50.963002647627484,0.3100013732910085,1.1670723281719262,0.5505002021789593,-0.8578728951527346,1.9588732995106533,-0.15368634648688584,1.2546867508448045,0.21519954681395959,68.91897116551972,-5.987819663412694,0.7041865486658463,4,-0.14000034332275746,-1.414999961853031,-3.5175008773803746,-4.200000762939457,-3.2199993133544957,2,-0.0472292188032144,2.2258120089337163,31.79999923706055,1.117641778987838,31.29999923706055,1.2051332211745192,31.84000015258789,-0.0472292188032144 9379,2010-04-22,31.96999931335449,32.0,31.5,31.61000061035156,189300.0,0.006612061806022362,1.3809519484470603,-3.9999788072733438,67.83435969642812,71.36441570666734,-0.2274276724080906,-0.8421995348304243,-2.9457837350016227,-4.679942961973463,50.42134134041545,0.5,1.0446280445463145,0.668499279022214,-0.6821693451457342,2.019167903190162,-0.0068350330617583666,1.3438335911061863,-0.7199993133544886,95.99990844726514,23.264785171956845,0.675334312083974,4,-0.34499931335448863,-1.4399995803832972,-3.719999790191647,-4.409999847412106,-3.279998779296875,3,-0.09321237429590812,1.1379337560180505,31.76000022888184,2.2258120089337163,31.79999923706055,1.117641778987838,31.29999923706055,-0.09321237429590812 9380,2010-04-23,32.650001525878906,32.709999084472656,31.75,32.0,190400.0,0.021270010232385728,1.4935149863760218,1.805566299147518,70.97699401214022,70.67525126219428,-0.8774214281855599,-1.3761721069107509,-3.4816462855551364,-5.270975377860708,50.579327735093194,0.9599990844726562,0.9763080908473789,1.2110013961791992,-0.09820322866751496,2.5202060210259134,0.5563990837558421,1.8656037086025563,-1.3850015258789057,95.89057560159904,21.90722609068544,0.6546023124233573,4,-0.6700019836425781,-1.7650022506713867,-4.340001106262207,-5.060001373291016,-4.710000991821293,4,-0.11179177198463097,1.3809519484470603,31.96999931335449,1.1379337560180505,31.76000022888184,2.2258120089337163,31.79999923706055,-0.11179177198463097 9381,2010-04-26,32.759998321533196,33.380001068115234,32.56999969482422,32.56999969482422,429000.0,0.003368967550188451,-7.526391872628345,0.2923048933647789,65.52896336005563,69.89764226750258,-0.9265165034085072,-1.3406828250678444,-3.4516352661427163,-5.2888627909663946,51.29468658807621,0.8100013732910156,0.9151998270648782,1.1849983215331967,-0.07653772533137726,2.4465343683977707,0.5542302981009115,1.815766344965482,-1.4371983581542906,70.19220188533872,-1.438730128553388,0.6307680234322866,4,-0.44499778747557883,-1.5399980545043874,-4.359997749328606,-5.084998130798333,-3.9699974060058523,0,-0.1221000701340742,1.4935149863760218,32.650001525878906,1.3809519484470603,31.96999931335449,1.1379337560180505,31.76000022888184,-0.1221000701340742 9382,2010-04-27,32.610000610351555,33.209999084472656,32.279998779296875,32.700000762939446,378000.0,-0.004578684947094347,-1.479988199929857,-0.4736884373682591,65.75342555233098,69.17888937129806,-0.6978394822396794,-1.0715680601754904,-3.157262264143842,-5.051642621541891,51.45594120214167,0.9300003051757812,0.8159524492857351,0.9245005607604924,-0.28996426277207377,2.1389653842930585,0.3172681489942093,1.5317329725267754,-1.163768580688469,59.04255211218412,-10.788625516495834,0.6072324117662836,4,-0.2950000762939382,-1.3900003433227468,-4.162499904632561,-4.890000343322747,-3.19000053405761,1,-0.14075437186992434,-7.526391872628345,32.759998321533196,1.4935149863760218,32.650001525878906,1.3809519484470603,31.96999931335449,-0.14075437186992434 9383,2010-04-28,32.59999847412109,33.029998779296875,32.34999847412109,32.759998321533196,311100.0,-0.00030671990319719455,-1.060607461780792,1.7777730682829653,66.43595898344304,67.96589512640956,-0.6162557339091812,-0.9603758518553462,-3.0229132515178634,-4.9588598472399,51.20927103344539,0.6800003051757884,0.7439928207468505,0.8189985275268477,-0.36588666012270465,2.0038837151764035,0.22655593370207328,1.4114411213516256,-1.0377403021508727,58.510523891556765,-9.662163237928304,0.5924425938247777,4,-0.28499794006346946,-1.1599979400634695,-4.117498397827141,-4.879998207092278,-4.509998321533196,2,-0.1438649952831147,-1.479988199929857,32.610000610351555,-7.526391872628345,32.759998321533196,1.4935149863760218,32.650001525878906,-0.1438649952831147 9384,2010-04-29,33.09999847412109,33.40999984741211,32.490001678466804,32.84999847412109,268400.0,0.015337424030768432,1.1149316425946367,-1.5625014901175405,69.40059314329244,67.12750943606657,-1.0126820000358663,-1.3110053798710801,-3.3959954038514937,-5.3702556122392835,51.078876252259285,0.9199981689453054,0.7239822729758636,1.1814986228942814,0.059221877089143504,2.3037753686994193,0.6203602499917125,1.7426369957968504,-1.4286757283821707,81.32521675985058,15.12143267489597,0.5611383729025686,4,-0.769998550415032,-1.519998550415032,-4.454998493194573,-5.27499866485595,-5.38999938964843,3,-0.13776428304547905,-1.060607461780792,32.59999847412109,-1.479988199929857,32.610000610351555,-7.526391872628345,32.759998321533196,-0.13776428304547905 9385,2010-04-30,32.889999389648445,33.529998779296875,32.84999847412109,33.220001220703125,379700.0,-0.006344383509166218,-2.317045031633712,-1.3200073242187216,67.48466221774474,67.64979823287916,-0.7130634901949406,-0.991155595764095,-3.067283775205368,-5.073570620467191,50.74931694938649,0.6800003051757884,0.6983286248551082,0.869499588012701,-0.21403164058980195,1.9530308166152004,0.3277339737114531,1.4112652023139525,-1.0795824757756733,48.80004882812557,-15.501499294914225,0.5417656143012505,4,-0.47500038146973367,-1.250000000000007,-3.8575000762939524,-4.829999923706062,-5.049999237060554,4,-0.1276983561426489,1.1149316425946367,33.09999847412109,-1.060607461780792,32.59999847412109,-1.479988199929857,32.610000610351555,-0.1276983561426489 9386,2010-05-03,34.110000610351555,34.490001678466804,32.950000762939446,33.130001068115234,468200.0,0.03709337924424183,-1.2985085674105294,-2.969679104822718,78.26089043959831,69.13663959476433,-1.6679509084711484,-2.0882467718632185,-4.175159616517835,-6.213122386454586,49.975766841387546,1.6000022888183594,0.6888636706974438,1.943500804901113,0.5803269379472269,3.3066746718549993,1.26191387142417,2.625087738378056,-2.1276255099363723,82.80540408983282,15.831917354647018,0.681586933476944,5,-1.114999771118157,-1.989999771118157,-4.9300012588500906,-6.005001068115227,-6.489999771118157,0,-0.18088536985899373,-2.317045031633712,32.889999389648445,1.1149316425946367,33.09999847412109,-1.060607461780792,32.59999847412109,-0.18088536985899373 9387,2010-05-04,33.259998321533196,34.040000915527344,33.09999847412109,33.790000915527344,529300.0,-0.024919445136579843,-1.211764494688589,-0.5408192260832105,64.91226569918632,68.50979034491331,-0.6582950950289188,-1.1881098227388307,-3.2286567470144583,-5.288393346973024,48.99480871974856,1.0100021362304688,0.6623640679145026,1.02299861907958,-0.4150421986991759,2.4610394368583393,0.303978210190202,1.7420190279689578,-0.9767080317518193,42.52329368312006,-23.779045218572392,0.7190204088893793,5,-0.2649974822997976,-1.059997558593743,-4.019998550415032,-5.154998779296868,-4.579998016357415,1,-0.13439559926591715,-1.2985085674105294,34.110000610351555,-2.317045031633712,32.889999389648445,1.1149316425946367,33.09999847412109,-0.13439559926591715 9388,2010-05-05,32.75,33.389999389648445,32.549999237060554,33.130001068115234,382500.0,-0.015333684524061253,-1.1538393822167623,0.7169796382532995,58.82352941176475,67.5085869799507,0.007714160718634844,-0.6267616699109695,-2.622548307414764,-4.7082703156221335,47.491110135244085,0.8400001525878906,0.7275616577078878,0.46000032424926474,-0.9712742561423013,1.8912749046408273,-0.25563696594651475,1.1756376144450478,-0.20190434357637344,12.999916076659801,-50.81502714006035,0.7156372901957816,5,0.37000083923339844,-0.39499950408935547,-3.3050003051757777,-4.645000457763672,-4.069999694824219,2,-0.10167938698339096,-1.211764494688589,33.259998321533196,-1.2985085674105294,34.110000610351555,-2.317045031633712,32.889999389648445,-0.10167938698339096 9389,2010-05-06,31.25,32.75,28.899999618530273,32.740001678466804,640900.0,-0.04580152671755722,4.099343921866853,3.921046027204757,45.803696621360544,64.71155393653075,1.5587622283592637,0.8872232598650811,-1.0425314496582985,-3.148870529225082,45.19857218743962,3.8500003814697266,0.7125975028402394,-1.0199996948242216,-2.4993023156443144,0.4593029259958712,-1.759651005234268,-0.2803483844141752,3.240001678466804,42.03934732532833,-19.2864662749256,0.7396513104100461,5,0.4450006484985387,0.4450006484985387,-1.6700000762939453,-3.010000228881836,-2.170000076293949,3,-0.1011199951171875,-1.1538393822167623,32.75,-1.211764494688589,33.259998321533196,-1.2985085674105294,34.110000610351555,-0.1011199951171875 9390,2010-05-07,29.3799991607666,31.36000061035156,29.21999931335449,31.1299991607666,873500.0,-0.05984002685546874,-1.0676344082058318,1.1744953212406657,38.51674417363073,61.71019624915021,3.258834503148698,2.699520511285371,0.8883735467481557,-1.2378840783880598,43.665042437455355,2.1400012969970703,0.6353254287443448,-2.765500450134276,-4.7270624347875625,-0.8039384654809858,-3.746281442460919,-1.7847194578076326,4.9982024765014685,8.586750721909002,-57.17795747560206,0.9807809923266448,5,2.315001487731937,2.315001487731937,0.20000076293945312,-1.1399993896484375,0.42000007629394887,4,-0.056841392920256695,4.099343921866853,31.25,-1.1538393822167623,32.75,-1.211764494688589,33.259998321533196,-0.056841392920256695 9391,2010-05-10,30.70000076293945,30.96999931335449,29.8700008392334,30.96999931335449,492200.0,0.04492857862077648,7.148180591563796,0.1542848859514509,44.008723107008414,59.29411819966992,1.8057905732885864,1.366904174363075,-0.3492939766538612,-2.5155144336934647,41.97777591230578,1.590000152587887,0.5884301159968999,-1.3929988861084048,-3.4528720452396406,0.666874273022831,-2.422935465674019,-0.36306230654278693,3.568636833953864,35.019468681083524,-28.437187847569547,1.029936579565618,5,0.9949998855590891,0.9949998855590891,-1.1100006103515554,-2.4500007629394496,-0.7700004577636683,0,-0.09315962668652789,-1.0676344082058318,29.3799991607666,4.099343921866853,31.25,-1.1538393822167623,32.75,-0.09315962668652789 9392,2010-05-11,30.979999542236328,31.54999923706055,30.43000030517578,30.540000915527344,355200.0,0.009120481183664708,-2.3939369418836627,-1.6296332925959154,45.85986900038123,57.00788597932973,1.4195405941166825,1.0908532484204443,-0.5520012548786184,-2.746772488149766,40.82925427442956,1.1199989318847692,0.47046014554441484,-1.0800001144409208,-3.190943919992634,1.0309436911107923,-2.1354720172167774,-0.024528211665064248,3.181265295089723,46.32516770013242,-15.76140090043193,1.0554719027758566,5,0.7150011062622106,0.7150011062622106,-0.809999942779541,-2.2899999618530273,-0.9599990844726562,1,-0.10845702881377073,7.148180591563796,30.70000076293945,-1.0676344082058318,29.3799991607666,4.099343921866853,31.25,-0.10845702881377073 9393,2010-05-12,31.35000038146973,31.59000015258789,30.75,31.01000022888184,292800.0,0.011943216420289726,1.0487816224564976,0.7727300312979548,46.7640980512396,54.49271985799052,0.953892800110328,0.7282625517617127,-0.8481665327879746,-3.0709747483912473,39.44242057483563,0.8400001525878906,0.3781217724808812,-0.6909993171691831,-2.8212020127676674,1.4392033784293012,-1.7561006649684252,0.3741020306300591,2.7060391514804074,63.63637714768683,5.598389362842539,1.0651013477992415,5,0.3450002670288086,0.3450002670288086,-0.9475007057189977,-2.5300006866455114,-1.360000610351566,2,-0.08516746551212562,-2.3939369418836627,30.979999542236328,7.148180591563796,30.70000076293945,-1.0676344082058318,29.3799991607666,-0.08516746551212562 9394,2010-05-13,31.51000022888184,32.11999893188477,30.96999931335449,32.11999893188477,301600.0,0.0051036633322238956,2.7704985694855186,-1.794113027185326,43.708601742845175,51.85093536077945,0.6086378002751722,0.5782185855559554,-0.9325612102916594,-3.1856967405315935,37.82983794752869,1.149999618530284,0.29217180122461883,-0.518499469757078,-2.658556108233828,1.6215571687196757,-1.588527788995453,0.5515288494812971,2.442918505779904,78.9655591985188,24.653381430364078,1.0700283192383764,5,0.18500041961669922,0.18500041961669922,-1.0125002861022985,-2.6850004196167028,-1.7199993133544957,3,-0.08981275478100759,1.0487816224564976,31.35000038146973,-2.3939369418836627,30.979999542236328,7.148180591563796,30.70000076293945,-0.08981275478100759 9395,2010-05-14,30.76000022888184,31.270000457763672,30.5,31.270000457763672,268900.0,-0.023801967456431705,2.019608283125208,0.8360677266544614,39.690734319189815,47.56536245851184,1.1451478634620464,1.3103410115996574,-0.11733609549549229,-2.39240435769549,36.12258333780007,1.0100002288818395,0.17795505983421833,-1.2144994735717738,-3.427831817614038,0.9988328704704905,-2.3211656455929095,-0.10783330155064164,3.091860123457277,39.55556196048482,-12.221296975419008,1.1066661720211322,5,0.7100000381469691,0.9350004196166992,-0.2275004386901891,-1.9350004196167028,-1.6499996185302805,4,-0.054616394430269444,2.7704985694855186,31.51000022888184,1.0487816224564976,31.35000038146973,-2.3939369418836627,30.979999542236328,-0.054616394430269444 9396,2010-05-17,30.95000076293945,31.170000076293945,30.15999984741211,30.959999084472656,321400.0,0.006176870372036403,3.6976721491811713,0.01960454322761353,41.4784450143423,44.96160460464028,0.513793151730841,1.151829957707708,-0.23597986015075634,-2.544114680799172,35.340730904223165,1.010000228881836,-0.0003728043905439904,-1.006999015808109,-3.248145929063771,1.2341478974475528,-2.12757247243594,0.1135744408197219,2.802822374723487,40.306187986811715,-10.115733517506335,1.1205734566278303,5,0.19499874114990945,0.7449998855590891,-0.37750101089477184,-2.125000953674313,-2.2100009918212855,0,-0.037156752747352084,2.019608283125208,30.76000022888184,2.7704985694855186,31.51000022888184,1.0487816224564976,31.35000038146973,-0.037156752747352084 9397,2010-05-18,30.399999618530273,31.46999931335449,30.28000068664551,31.45000076293945,513500.0,-0.017770634276292663,1.183487233867568,105.01774132006916,39.2996211465498,42.79228146406084,0.6877655829542597,1.6775792490747818,0.376267311628915,-1.960868216550864,34.380922200169685,1.1899986267089773,-0.18827883104214038,-1.4870001792907708,-3.8337611248679693,0.8597607662864277,-2.6603806520793682,-0.3136197065021733,3.255767048750009,12.244892001198862,-35.61908742006276,1.1733804727885992,5,0.4250001907348633,1.2950010299682653,0.2800002098083496,-1.5749998092651367,-1.5499992370605433,1,-0.015460503922769986,3.6976721491811713,30.95000076293945,2.019608283125208,30.76000022888184,2.7704985694855186,31.51000022888184,-0.015460503922769986 9398,2010-05-19,30.26000022888184,30.51000022888184,29.43000030517578,30.239999771118164,485400.0,-0.004605243138328774,3.1538422037192833,-0.019048034252314515,35.68549833020536,41.66803720948805,0.48881864015840293,1.7912803981364611,0.5759126571124682,-1.794167617200447,33.448804416433134,1.0799999237060582,-0.580677417538773,-1.5519995689392054,-4.0091314721453095,0.9051323342668951,-2.7805655205422575,-0.3234336173361534,3.3006510974234438,30.855031503175894,-12.248549568987016,1.2285659516030505,5,0.4099988937377894,1.4350004196166992,0.43499994277953746,-1.4350004196167028,-1.0799999237060582,2,-0.007931254768765661,1.183487233867568,30.399999618530273,3.6976721491811713,30.95000076293945,2.019608283125208,30.76000022888184,-0.007931254768765661 9399,2010-05-20,28.989999771118164,29.790000915527344,28.899999618530273,29.57999992370605,533300.0,-0.04196961163772617,-1.3116903062159713,-29.49933244325226,32.24044741027164,40.97067090244814,1.569583132166109,2.9793317171297815,1.8865508757868739,-0.5028234683812087,33.03464532385244,1.360000610351566,-0.9167850151732324,-2.6730000495910637,-5.432588580763344,0.08658848158121657,-4.052794315177202,-1.2932057840049254,4.477438521031615,3.5019518784046597,-37.27492767268087,1.37979426558614,5,1.519999504089359,2.7050008773803746,1.7125005722045898,-0.16499996185302734,0.4500007629394496,3,0.034494653601076175,3.1538422037192833,30.26000022888184,1.183487233867568,30.399999618530273,3.6976721491811713,30.95000076293945,0.034494653601076175 9400,2010-05-21,29.0,29.03000068664551,27.979999542236328,28.559999465942386,472300.0,0.00034495443121040914,3.1999885559518133,-0.745763424174828,23.848524177439174,38.73064879916267,1.6762913607784924,2.8267930996219555,1.9049249312152057,-0.49535663231969096,31.95500367127293,1.0500011444091832,-1.2125889383647888,-2.480499744415283,-5.440730255129893,0.4797307662993262,-3.960614999772588,-1.0003844890579785,4.376089518677389,29.226376064685933,-5.976650337034631,1.4801152553573038,5,1.0499992370605504,2.235000610351566,1.8449997901916504,-0.17500019073486328,-0.04000091552734375,4,0.027241410880253225,-1.3116903062159713,28.989999771118164,3.1538422037192833,30.26000022888184,1.183487233867568,30.399999618530273,0.027241410880253225 9401,2010-05-24,28.76000022888184,29.229999542236328,28.46999931335449,28.989999771118164,228000.0,-0.00827585417648824,1.1408484757309822,-0.5227255978880436,25.436696339536326,36.46140739240213,1.8016220646844658,2.900466463300603,2.17850989170611,-0.24294016616466507,30.098602756292504,0.7600002288818395,-1.3258902771516894,-2.520499610900874,-5.652275094612673,0.6112758728109284,-4.086387352756777,-0.9546118690449745,4.400245690737908,22.349591340964675,-11.434758979239941,1.565887741855901,5,1.289999008178711,2.4750003814697266,2.1174993515014613,0.06499958038329723,-0.29000091552735086,0,0.01216969327831352,3.1999885559518133,29.0,-1.3116903062159713,28.989999771118164,3.1538422037192833,30.26000022888184,0.01216969327831352 9402,2010-05-25,28.020000457763672,28.1299991607666,27.34000015258789,28.09000015258789,543900.0,-0.02573017264356736,9.533480837211668,0.304347104970731,24.81364255526941,34.02246789284989,2.3217469141272957,3.4561628475542463,2.9512807645595274,0.5108878023057812,29.146485585487135,1.4200000762939489,-1.239040080372824,-3.0309993743896477,-6.415109700853051,0.35311095207375587,-4.723054537621351,-1.3389442111579442,4.93303560676074,21.451113211668137,-14.344249910387582,1.692055163231702,5,1.7099990844726598,2.8950004577636754,2.9524993896484375,0.8049993515014648,0.14999961853027344,1,0.025695906552171355,1.1408484757309822,28.76000022888184,3.1999885559518133,29.0,-1.3116903062159713,28.989999771118164,0.025695906552171355 9403,2010-05-26,27.90999984741211,28.559999465942386,27.85000038146973,28.06999969482422,397600.0,-0.003925789027640181,-4.071444141689502,2.285722070844687,29.125009000297055,32.40206869923343,2.114868544271271,3.369543286759182,3.082489092466279,0.6476297557805992,27.96217667821227,0.7099990844726562,-1.3074275982745576,-2.906500053405761,-6.483168382226864,0.6701682754153389,-4.6948342178163145,-1.118165888995211,4.706254062396113,23.265286421394684,-11.255276881226422,1.7883341644105502,5,1.494999885559082,3.005001068115238,3.059999942779541,0.9149999618530273,0.4500007629394496,2,0.033679704019947465,9.533480837211668,28.020000457763672,1.1408484757309822,28.76000022888184,3.1999885559518133,29.0,0.033679704019947465 9404,2010-05-27,28.540000915527344,28.709999084472656,28.239999771118164,28.60000038146973,215000.0,0.022572593033304944,2.357175457598485,0.37499701976494126,43.786998943905076,32.857209213090684,1.1390518203599846,2.5090424428011247,2.4717822533316465,0.044153477340216796,26.28027266904669,0.7999992370605469,-1.4137318729240391,-2.04849910736084,-5.593489511843238,1.4964912971215583,-3.8209943096020424,-0.2760039051196408,3.7596777688476593,63.492124363207736,24.62983500622171,1.772495202241199,5,0.8649988174438477,2.3750000000000036,2.4424991607666016,0.28499889373779297,-0.24000167846679332,3,0.022424645028663592,-4.071444141689502,27.90999984741211,9.533480837211668,28.020000457763672,1.1408484757309822,28.76000022888184,0.022424645028663592 9405,2010-05-28,28.690000534057614,29.01000022888184,28.45000076293945,28.45000076293945,290400.0,0.0052557678247537876,-3.666666666666726,-4.0000317894265995,32.02147148310118,31.806434376286113,0.7426402508341603,2.1378656683761186,2.3438624508390333,-0.06620446460564722,24.27219119103776,0.5599994659423899,-1.5703808382129019,-1.6884995460510304,-5.156198526853775,1.7791994347517175,-3.422349036452406,0.04534994435034534,3.3120974384101594,71.4286146791211,30.75503296154301,1.733849490401374,5,0.7149991989135778,2.2250003814697337,2.387499332427982,0.149999618530277,0.5199985504150426,4,0.026141512235584807,2.357175457598485,28.540000915527344,-4.071444141689502,27.90999984741211,9.533480837211668,28.020000457763672,0.026141512235584807 9406,2010-06-01,27.940000534057614,28.790000915527344,27.93000030517578,28.59000015258789,287800.0,-0.026141512235584696,-1.567165708722276,-2.708334326745042,24.917513511165623,30.20842241679898,1.1407302607352854,2.5317271720835244,3.1096166973747223,0.7178817277338077,21.538339066383795,0.8600006103515625,-1.7463646270776856,-2.1299995422363303,-5.283516737661518,1.0235176531888612,-3.7067581399489242,-0.5532409445237363,3.782371569217368,35.92816491369504,-3.864032183158983,1.5767585977125953,6,0.9849996566772496,2.9750003814697337,3.49249887466431,1.2549991607666051,2.2199993133544957,1,0.03650674770645446,-3.666666666666726,28.690000534057614,2.357175457598485,28.540000915527344,-4.071444141689502,27.90999984741211,0.03650674770645446 9407,2010-06-02,28.790000915527344,28.790000915527344,27.71999931335449,27.940000534057614,279300.0,0.03042234664360932,1.5176496987512567,-1.307693662023491,30.42814708743026,29.624272278712855,0.0428395792551477,1.4015327141984244,2.2791249122463384,-0.09338240145513765,18.70781281072605,1.0700016021728551,-1.8112158513374261,-1.0564992904663093,-3.8737563005906352,1.7607577196580202,-2.465127795528474,0.35212921459585544,2.6694288707064118,82.94580176599639,44.26250903529522,1.408628505062164,6,-0.22500038146972656,2.1250000000000036,2.977499485015869,0.7399997711181641,1.4699993133544957,2,-0.011115025772724718,-1.567165708722276,27.940000534057614,-3.666666666666726,28.690000534057614,2.357175457598485,28.540000915527344,-0.011115025772724718 9408,2010-06-03,29.420000076293945,29.53000068664551,28.6200008392334,28.6200008392334,338300.0,0.02188256827830881,-1.2750017881410574,0.941175150624372,35.092728133519756,29.941192359073757,-0.8033221416735756,0.5367883555097599,1.664429160245561,-0.6826643534049879,16.745202317517627,0.9099998474121129,-1.9108547286287347,-0.2600001335144029,-2.726516849449709,2.206516582420903,-1.493258491482056,0.9732582244532502,1.7922639319210596,93.92262282367454,57.842398944615994,1.2332583579676533,6,-0.9849996566772461,1.495000839233402,2.3475003242492676,0.1100006103515625,0.75,3,-0.042488103220884255,1.5176496987512567,28.790000915527344,-1.567165708722276,27.940000534057614,-3.666666666666726,28.690000534057614,-0.042488103220884255 9409,2010-06-04,28.09000015258789,29.04999923706055,28.04999923706055,28.96999931335449,324400.0,-0.04520733923375286,-1.0833311809456223,-1.0999999999999956,32.411071464740274,30.892586502107214,0.4309010103966564,1.7053445581527953,2.9904023978527157,0.6765808012677681,16.940803852119508,1.3700008392333949,-1.983385939578568,-1.432000064849852,-3.8798355538792606,1.0158354241795564,-2.6559178093645563,-0.20808232033514784,2.889928024289489,20.442019806904923,-14.570758806151872,1.223917744514704,6,0.3450002670288086,2.8250007629394567,3.7875003814697266,1.5,2.5799999237060547,4,0.009611977796261995,-1.2750017881410574,29.420000076293945,1.5176496987512567,28.790000915527344,-1.567165708722276,27.940000534057614,0.009611977796261995 9410,2010-06-07,27.709999084472656,28.5,27.709999084472656,28.190000534057614,583400.0,-0.013527983839481283,-2.2916605406522317,0.5454567128982388,29.177374047613114,31.308217358560192,0.6802025285510069,2.05940529589013,3.3692928198081518,1.0863093822549175,17.230878965573908,0.7900009155273438,-2.0301318487209485,-1.7285011291503913,-4.307168963699283,0.8501667053985003,-3.017835046424839,-0.43916721187594376,3.0515334109473535,0.0,-32.92451584692864,1.2893339172744465,6,0.725001335144043,3.205001831054691,4.245000839233398,2.0100011825561523,3.030000686645508,0,0.021291958573845804,-1.0833311809456223,28.09000015258789,-1.2750017881410574,29.420000076293945,1.5176496987512567,28.790000915527344,0.021291958573845804 9411,2010-06-08,27.84000015258789,27.959999084472656,27.45000076293945,27.70000076293945,372400.0,0.0046914858322055775,1.6842210934206223,-0.29166451428322615,32.60870522947651,32.174335433472095,0.45368527780701484,1.7962487767890138,3.235155479418488,0.9819840937443658,17.59970016987853,0.5099983215332067,-1.920892246558271,-1.4555000305175767,-4.056718194099048,1.1457181330638946,-2.7561091123083123,-0.15489094872684106,2.7162404022621907,18.749971343919835,-16.096784651783754,1.3006090817907348,6,0.6500005722045898,3.0750007629394567,4.187499046325684,2.1999988555908203,2.5499992370605504,1,0.04920973147902141,-2.2916605406522317,27.709999084472656,-1.0833311809456223,28.09000015258789,-1.2750017881410574,29.420000076293945,0.04920973147902141 9412,2010-06-09,27.6200008392334,28.18000030517578,27.5,28.1200008392334,299600.0,-0.00790227414327227,1.1935531505146775,-3.5714441416892826,32.258074439895964,32.522453815649754,0.68277921224281,1.846278464819413,3.4367712184990395,1.228237287977766,18.583426748388273,0.6800003051757812,-1.7426312347568533,-1.5074994087219231,-4.084538757942099,1.0695399404982524,-2.7960190833320127,-0.21897973411183358,2.7432652914809523,8.173080890842026,-26.055881418399455,1.2885196746100882,6,0.869999885559082,3.0699996948242188,4.9375,3.1049995422363317,1.5699996948242152,2,0.09196230742218936,1.6842210934206223,27.84000015258789,-2.2916605406522317,27.709999084472656,-1.0833311809456223,28.09000015258789,0.09196230742218936 9413,2010-06-10,28.68000030517578,28.68000030517578,28.07999992370605,28.07999992370605,282400.0,0.03837796646395053,1.0000000000000118,-1.2000007629394602,47.85615903327254,32.974582714468355,-0.2866540007383094,0.6071205279242626,2.3609774085770425,0.19868669160602792,19.45741612266231,1.0599994659423828,-1.555466818304673,-0.31399993896484446,-2.673735892981913,2.045736015052224,-1.4938679159733788,0.8658680380436898,1.5018698668509813,76.8750447035261,37.15821460612659,1.179867977008534,6,-0.18999958038330078,1.6849994659423864,3.9175004959106445,2.1400003433227575,0.7899990081787074,3,0.05509065226268217,1.1935531505146775,27.6200008392334,1.6842210934206223,27.84000015258789,-2.2916605406522317,27.709999084472656,0.05509065226268217 9414,2010-06-11,28.68000030517578,28.86000061035156,28.32999992370605,28.5,192300.0,0.0,-1.0384623849172594,0.30000031789123494,47.783936006086606,34.72596766146673,-0.2958147378493692,0.4049977287160509,2.355818317532183,0.22577221676251114,20.904903422350998,0.5300006866455078,-1.2892723102813441,-0.17249994277954173,-2.2150770291443536,1.87007714358527,-1.1937884859619494,0.848788600402866,1.3313576656846493,87.23401952800582,44.28214730726016,1.0212885431824066,6,-0.18999958038330078,1.364999771118164,4.05750036239624,2.3650007247924876,1.5900001525878906,4,0.05195257166190714,1.0000000000000118,28.68000030517578,1.1935531505146775,27.6200008392334,1.6842210934206223,27.84000015258789,0.05195257166190714 9415,2010-06-14,29.07999992370605,29.57999992370605,28.76000022888184,28.989999771118164,199600.0,0.01394698794539706,-1.9818212083590663,0.49999999999998024,52.16801929885043,37.75380163787616,-0.7092615927469801,-0.13419695364280315,1.9390823086411082,-0.14102812853212754,21.66876623824283,0.8999996185302699,-1.0777353035194892,0.31149969100951935,-1.5289610839189898,2.1519604659380285,-0.6087306964547352,1.231730078473774,0.7710765780580253,76.52581234726654,29.688638555597223,0.920230387464254,6,-0.5649995803833008,0.6499996185302805,2.6150007247924876,1.9650011062622177,0.7999992370605504,0,0.0546767591732944,-1.0384623849172594,28.68000030517578,1.0000000000000118,28.68000030517578,1.1935531505146775,27.6200008392334,0.0546767591732944 9416,2010-06-15,29.79999923706055,29.84000015258789,29.1299991607666,29.20000076293945,175200.0,0.02475926118443872,1.088237274063436,6.666638409698134,62.09238200872821,41.27204996246482,-1.271372067393763,-0.9958254320481892,1.1994070936462187,-0.8178755291874147,22.04744148604075,0.7600002288818395,-1.0420292875607444,1.0889990806579632,-0.5220532600460359,2.7000514213619624,0.28347291030596367,1.8945252510099628,-2.45999908447266,98.29055927696835,46.249383226475786,0.8055261703519991,6,-1.1549987792968786,-0.06999969482421875,1.8950014114379883,1.2450017929077184,1.3100013732910085,1,0.031543642890050405,-1.9818212083590663,29.07999992370605,-1.0384623849172594,28.68000030517578,1.0000000000000118,28.68000030517578,0.031543642890050405 9417,2010-06-16,29.93000030517578,30.26000022888184,29.479999542236328,29.649999618530273,151800.0,0.004362452061863031,-1.5161278414072636,0.46666899787647426,63.68563797701154,44.449039945075015,-1.366344048427905,-1.2256845401090999,1.0295580501854147,-0.8976228200212901,22.793728652828545,0.7800006866455114,-0.9369464706690636,1.2425001144409187,-0.27586278672189835,2.7608630156037357,0.48331866385951017,2.001681565022327,-2.54000015258789,84.86239093992016,27.975810698101434,0.7591814505814088,6,-1.0749998092651367,-0.20000076293944957,1.7650003433227575,1.1150007247924876,1.9400005340576172,2,0.015369164042177141,1.088237274063436,29.79999923706055,-1.9818212083590663,29.07999992370605,-1.0384623849172594,28.68000030517578,0.015369164042177141 9418,2010-06-17,30.020000457763672,30.11000061035156,29.6200008392334,30.11000061035156,177000.0,0.003007021439031865,9.888865341415608,-0.321428328144891,60.81870986272109,47.60544421151733,-1.5223780011654107,-1.406709501145805,0.9050922154148431,-0.9369743326710349,22.782190964526613,0.4899997711181605,-0.6979253891946939,1.344500255584716,-0.12452689262801897,2.813527403797451,0.6099866814783468,2.0790138296910854,-2.515200302124022,87.56478066482441,30.211956521271517,0.734513574106368,6,-1.1649999618530273,-0.2900009155273402,1.6750001907348668,1.0850000381469727,2.470001220703132,3,-0.0276482315472919,-1.5161278414072636,29.93000030517578,1.088237274063436,29.79999923706055,-1.9818212083590663,29.07999992370605,-0.0276482315472919 9419,2010-06-18,29.989999771118164,30.21999931335449,29.6299991607666,30.190000534057614,280200.0,-0.000999356635177806,3.538492011092134,2.222226931717083,59.672611613934556,50.99380394110861,-1.3348980738073166,-1.3680929037018572,0.9008575479317429,-0.8567836393296488,22.369339671931705,0.5900001525878871,-0.5399269839906928,1.2644995689392076,-0.31362008220209603,2.842619220080511,0.475439743368554,2.053559394509861,-2.3749916125488255,81.99996948242165,25.335939703908096,0.7890598255706521,6,-1.1349992752075195,-0.2600002288818324,1.7050008773803746,1.1950006484985387,3.1299991607666087,4,-0.01733912843388752,9.888865341415608,30.020000457763672,-1.5161278414072636,29.93000030517578,1.088237274063436,29.79999923706055,-0.01733912843388752 9420,2010-06-21,29.790000915527344,30.40999984741211,29.6299991607666,30.3799991607666,188800.0,-0.006668851521080321,1.400003521261081,2.949979972915805,64.99189917823261,54.59193660208151,-0.9038747927298552,-1.1656374029338927,1.0564988043844394,-0.6075675720542364,21.32752603063409,0.7800006866455078,-0.4582715766511072,1.025000667572023,-0.6201708522430778,2.6701721873871236,0.20241490766447257,1.8475864274795732,-2.069193074145506,51.56260943034382,-7.405282130757065,0.8225857599075497,6,-0.8350009918212891,-0.38500118255615234,1.904999732971195,1.5749998092651403,2.8699989318847656,0,0.016112773665144076,3.538492011092134,29.989999771118164,9.888865341415608,30.020000457763672,-1.5161278414072636,29.93000030517578,0.016112773665144076 9421,2010-06-22,29.11000061035156,30.149999618530273,29.06999969482422,29.75,179600.0,-0.0228264613721898,-1.999994701818336,1.0847479544433334,52.66666412353512,56.859557678041405,-0.02769189355030477,-0.4828262602645417,1.6871938674482472,0.11516170272879478,20.33742956921519,1.0799999237060547,-0.25021622367722074,0.32750034332275035,-1.3248775000585162,1.979878186704017,-0.49868857836788294,1.1536892650133836,-1.2278412486079056,2.985142609878661,-50.76240689425333,0.8261889216906335,6,0.13499927520752308,0.29499912261963246,2.472499847412113,2.324999809265144,3.139999389648441,1,0.026451340923065114,1.400003521261081,29.790000915527344,3.538492011092134,29.989999771118164,9.888865341415608,30.020000457763672,0.026451340923065114 9422,2010-06-23,28.739999771118164,29.170000076293945,28.559999465942386,29.11000061035156,239000.0,-0.012710437357456583,1.4897995725979902,0.5781268626469168,44.076654126019214,56.43961268834659,0.5787500353554655,-0.05915192859026419,2.006119646204599,0.5341573420393786,18.73930122332642,0.610000610351559,0.028926914417429117,-0.07850046157836843,-1.6918431787586812,1.5348422556019443,-0.885171820168523,0.7281708970117862,-0.706169980234403,9.729744219445912,-37.327525651718425,0.8066713585901559,6,0.630000114440918,0.6649999618530273,2.680000305175785,2.6950006484985387,3.1800003051757812,2,0.08246349541084874,-1.999994701818336,29.11000061035156,1.400003521261081,29.790000915527344,3.538492011092134,29.989999771118164,0.08246349541084874 9423,2010-06-24,28.85000038146973,29.21999931335449,28.46999931335449,28.68000030517578,211000.0,0.003827439499916485,-1.5423640049008684,-0.45945862351602285,58.40707777885152,57.619961774209365,0.5536188326688816,-0.10025964012717381,1.8423677171562467,0.4722128384464064,17.604298251262726,0.75,0.2771940038516121,-0.015499877929684658,-1.5711411702138918,1.5401414143545225,-0.7933205240717882,0.7623207682124189,-0.6736003871942664,19.587678531224306,-29.56242814778215,0.7778206461421034,6,0.5899991989135707,0.07499980926513317,2.409999847412106,2.645000457763672,3.2600002288818253,3,0.10467939056608833,1.4897995725979902,28.739999771118164,-1.999994701818336,29.11000061035156,1.400003521261081,29.790000915527344,0.10467939056608833 9424,2010-06-25,29.18000030517578,29.290000915527344,28.540000915527344,28.90999984741211,334900.0,0.011438472074267514,2.061214003783544,1.588237274063403,66.44296218415681,59.2060665392434,0.3374936843067786,-0.40038179784258077,1.4603757071780308,0.18261653974881042,16.5560311314153,0.75,0.5751040783226031,0.282500076293946,-1.2712779806558103,1.8362781332437024,-0.4943889521809339,1.059389104768826,-0.8695843197121178,36.59797919417503,-17.993945605585317,0.7768890284748783,6,0.25999927520751953,-0.30500030517578125,2.002499580383301,2.3250007629394567,3.0,4,0.11343390468381576,-1.5423640049008684,28.85000038146973,1.4897995725979902,28.739999771118164,-1.999994701818336,29.11000061035156,0.11343390468381576 9425,2010-06-28,29.440000534057614,29.63999938964844,28.95000076293945,29.309999465942386,217900.0,0.008910220224902288,1.6037743997236056,0.4814846211446635,67.39130705200631,59.79483598849652,0.14966912944280253,-0.6338086676680525,1.1477536219812485,-0.03106620271583793,15.657577228755676,0.6899986267089915,0.6714805616004647,0.505000305175777,-1.0638209181764537,2.0738215285280077,-0.2794103065003384,1.2894109168518924,-1.0036095168770451,57.738157410729166,-1.3302158741826702,0.7844106116761156,6,-9.536743128535363e-07,-0.5650005340576136,1.6624994277954173,2.070000648498546,2.9600009918212926,0,0.12499994331080111,2.061214003783544,29.18000030517578,-1.5423640049008684,28.85000038146973,1.4897995725979902,28.739999771118164,0.12499994331080111 9426,2010-06-29,28.959999084472656,29.3700008392334,28.649999618530273,29.149999618530273,333300.0,-0.016304396768935803,1.2857073656612261,-1.4615305613428422,63.78598303559481,59.805985439450225,0.556508766149225,-0.07744400646760141,1.5858791146938778,0.5004363214792846,14.453406233035453,0.7900009155273402,0.765220651112962,-0.02600107192993306,-1.523316623837836,1.4713144799779698,-0.7746588478838845,0.7226567040240184,-0.4199981689453125,41.88031958683902,-22.65000161430055,0.7486577759539516,6,0.48000049591064453,-0.08499908447265625,1.682500839233402,2.27500152587891,3.6100006103515625,1,0.1277624613228412,1.6037743997236056,29.440000534057614,2.061214003783544,29.18000030517578,-1.5423640049008684,28.85000038146973,0.1277624613228412 9427,2010-06-30,28.46999931335449,29.28000068664551,28.399999618530273,29.03000068664551,265100.0,-0.016919882134281194,-1.5142860256892434,2.9473673643527953,47.55243760328682,58.33195518840197,0.9137148271637905,0.40828586874361505,2.011326736722875,1.0375349755902796,13.133028108448336,0.8800010681152379,0.7820934706321907,-0.5000007629394574,-2.0128928668435577,1.012891340964643,-1.2564468148915076,0.2564452890125928,1.9400005340576207,5.645137721363698,-54.95567775804909,0.75644605195205,6,0.9350004196167028,0.40500068664551137,2.1725006103515696,2.7650012969970774,4.160001754760746,2,0.13277136557121083,1.2857073656612261,28.959999084472656,1.6037743997236056,29.440000534057614,2.061214003783544,29.18000030517578,0.13277136557121083 9428,2010-07-01,28.170000076293945,28.63999938964844,27.790000915527344,28.3799991607666,241500.0,-0.010537381253810651,1.328764403104003,0.3749974455214835,44.444444444444436,56.63993661401418,1.0322459731255833,0.6427930057546831,2.2432463667418006,1.383047421594199,12.836726799873496,0.8499984741210973,0.64247403506117,-0.7375000000000007,-2.275193211532198,0.8001932115321964,-1.506346605766101,0.0313466057660996,2.199799766540526,20.540512118375272,-35.17569901843491,0.7688466057660989,7,0.9300003051757812,0.7600002288818359,2.152500152587894,2.745000839233402,4.780000686645501,3,0.13312034042753718,-1.5142860256892434,28.46999931335449,1.2857073656612261,28.959999084472656,1.6037743997236056,29.440000534057614,0.13312034042753718 9429,2010-07-02,28.36000061035156,28.520000457763672,28.11000061035156,28.31999969482422,123100.0,0.0067447828733768755,1.277773068282985,-0.1904813805631075,41.780835339749494,54.06092952084939,0.6556648422699283,0.49967601827673036,1.979200460514022,1.236933557476398,12.099991036274977,0.4099998474121129,0.4705994646635858,-0.5609994888305714,-2.0729993139733587,0.9510003363122159,-1.316999401401965,0.19500042374082227,1.906607275390627,30.81081972756828,-21.353037328828613,0.7559999125713939,7,0.6099996566772496,0.5699996948242223,1.7999997138977086,2.5550003051757884,4.340000152587887,4,0.13222848798639397,1.328764403104003,28.170000076293945,-1.5142860256892434,28.46999931335449,1.2857073656612261,28.959999084472656,0.13222848798639397 9430,2010-07-06,28.29999923706055,28.989999771118164,28.04999923706055,28.809999465942386,255900.0,-0.002115704231300586,1.1609186834484049,-12.749713904254422,29.83873696775035,51.52449317020664,0.5387363862515961,0.6389018957601387,1.9410107275885444,1.3490614912927903,10.85811503278251,0.9400005340576136,0.3100624335825124,-0.6505008697509744,-2.0840019275206245,0.7830001880186757,-1.3672513986358013,0.06624965913385239,1.8675443698730412,32.278376339218575,-13.470340576521757,0.7167505288848252,7,0.4150009155273402,0.6300010681152308,1.8600010871887172,2.615001678466797,3.350000381469723,1,0.13710251493696646,1.277773068282985,28.36000061035156,1.328764403104003,28.170000076293945,-1.5142860256892434,28.46999931335449,0.13710251493696646 9431,2010-07-07,29.209999084472656,29.239999771118164,28.34000015258789,28.43000030517578,347800.0,0.03215547250688289,1.1428558453413018,-1.5294086847902104,41.99999321832169,51.293753069351354,-0.3973752068116596,-0.17201800731795203,0.9378234957716103,0.4928575459405913,9.255003190496215,0.9400005340576136,0.1717567503606361,0.19099903106689453,-1.1468059118298548,1.5288039739636439,-0.4779034403814819,0.859901502515271,0.8624428148046839,95.30190517275567,52.249432931573125,0.6689024714483747,7,-0.4949989318847656,-0.279998779296875,0.9500012397766113,1.705001831054691,1.8600006103515625,2,0.10920926194420799,1.1609186834484049,28.29999923706055,1.277773068282985,28.36000061035156,1.328764403104003,28.170000076293945,0.10920926194420799 9432,2010-07-08,30.15999984741211,30.35000038146973,29.29999923706055,29.46999931335449,538900.0,0.03252313566296716,-1.0388358144280783,0.8846174537345012,51.30596337751309,50.50474035809153,-1.2569477036722887,-0.9717961279638061,-0.09141126732583871,-0.395680239261452,7.9429095918449795,1.1400012969970739,0.026982989052999784,1.0139998435974107,-0.24451070383349105,2.2725103910283124,0.3847445698819598,1.6432551173128616,-2.3699989318847656,92.57810259004575,52.87769483527451,0.6292552737154512,7,-1.0899991989135742,-1.2299995422363281,-0.23999929428100586,0.7550010681152379,1.0400009155273402,3,0.079907157148706,1.1428558453413018,29.209999084472656,1.1609186834484049,28.29999923706055,1.277773068282985,28.36000061035156,0.079907157148706 9433,2010-07-09,30.26000022888184,30.35000038146973,30.01000022888184,30.190000534057614,229500.0,0.003315662532349384,1.7200012207030477,0.10144875455760198,52.48619017410606,48.953987912530344,-1.2693966710359526,-0.9985540849450558,-0.27079482114633535,-0.44434882233917605,7.15929439278622,0.3400001525878906,0.026713459653446847,1.035000228881838,-0.29658391553120467,2.366584373294881,0.3692081566753167,1.7007923010883594,-2.41879932403565,96.0869518344953,59.186856001777684,0.6657920722065218,7,-1.1899995803833043,-1.3299999237060582,-0.519999504089359,0.6550006866455078,0.5300006866455043,4,0.07832124326857515,-1.0388358144280783,30.15999984741211,1.1428558453413018,29.209999084472656,1.1609186834484049,28.29999923706055,0.07832124326857515 9434,2010-07-12,30.170000076293945,30.3700008392334,30.03000068664551,30.20000076293945,149700.0,-0.0029742284172884492,-1.1935531505147048,-0.42858310626693574,53.57141704744885,47.41844457869062,-1.1445594660404694,-0.833961035750562,-0.27897932014350957,-0.3058931789431618,6.550251810853454,0.3400001525878871,0.11887327218484245,0.8705000877380371,-0.49888687427998946,2.2398870497560637,0.18580660672902383,1.5551935687470504,-2.278623181915286,91.37928341290204,54.0068017660854,0.6846934810090134,7,-1.0899991989135742,-1.239999771118164,-0.49499940872192383,0.745000839233402,1.2800006866455043,0,0.09214453694449554,1.7200012207030477,30.26000022888184,-1.0388358144280783,30.15999984741211,1.1428558453413018,29.209999084472656,0.09214453694449554 9435,2010-07-13,30.670000076293945,30.729999542236328,30.10000038146973,30.6299991607666,359500.0,0.0165727543498706,6.874997019764875,-1.3333333333334911,65.17507698964289,47.572788351362625,-1.6223422312285152,-1.2740561393689127,-0.8666083489491214,-0.7581897451365691,6.833939063512828,0.629999160766598,0.13280211395661468,1.2910000801086419,-0.203620680348358,2.7856208405656417,0.5436896998801402,2.0383104603371436,-2.679478224121098,97.48956145335215,53.46362252505258,0.7473103802285,7,-1.4099998474121094,-1.5799999237060547,-0.9949994087219238,0.245000839233402,0.9599990844726562,1,0.06618847999986044,-1.1935531505147048,30.170000076293945,1.7200012207030477,30.26000022888184,-1.0388358144280783,30.15999984741211,0.06618847999986044 9436,2010-07-14,30.739999771118164,30.85000038146973,30.31999969482422,30.6200008392334,265900.0,0.002282350656996668,2.117649698751204,2.999904634751097,70.66114008912518,50.14042196090022,-1.5793850226033896,-1.3386561693790604,-1.0645606938488683,-0.7910910027782769,7.444413930727924,0.5300006866455114,0.08354772311473369,1.313999748229982,-0.2913782698800276,2.9193777663399914,0.5113107391749772,2.1166887572849866,-2.5851092575415073,92.9031916687071,42.699154008356956,0.8026890090550051,7,-1.419999122619629,-1.5899991989135742,-1.0649991035461426,0.17500114440918324,-0.2199993133544922,2,0.029603118223413327,6.874997019764875,30.670000076293945,-1.1935531505147048,30.170000076293945,1.7200012207030477,30.26000022888184,0.029603118223413327 9437,2010-07-15,30.38999938964844,30.8799991607666,30.07999992370605,30.770000457763672,262500.0,-0.01138582902003038,1.666670905229975,-3.1667037543312797,65.15745939847231,52.44186806690332,-1.0374948545865408,-1.003897166908292,-0.8218157972102169,-0.40964257578896124,7.979389800696279,0.7999992370605504,-0.0019361612956920737,0.9409994125366232,-0.7073861961936991,2.5893850212669456,0.11680660817146205,1.7651922169017844,-2.0195000866403383,43.678118080372,-9.969124230047946,0.8241928043651604,7,-0.9250001907348668,-1.1999998092651403,-0.6874985694885289,0.5250015258789062,-0.2099990844726598,3,0.0223757919984493,2.117649698751204,30.739999771118164,6.874997019764875,30.670000076293945,-1.1935531505147048,30.170000076293945,0.0223757919984493 9438,2010-07-16,29.190000534057614,30.149999618530273,29.18000030517578,30.149999618530273,288500.0,-0.039486636383401,1.0208338300391802,2.526306279174856,50.08403549910801,53.364445862387605,0.3602957904605333,0.1377968523153008,0.2712133919020765,0.8169020229365351,8.270486233171015,1.2099990844726598,-0.06569874628166161,-0.21749944686889933,-1.847040936498093,1.4120420427602944,-1.032270191683498,0.5972712979456993,-0.5685512452736603,0.5882491537535117,-52.93471037326732,0.8147707448145973,7,0.2749986648559606,0.14499950408935902,0.4000000953674352,1.7250003814697337,0.8299999237060582,4,0.0688592049368637,1.666670905229975,30.38999938964844,2.117649698751204,30.739999771118164,6.874997019764875,30.670000076293945,0.0688592049368637 9439,2010-07-19,29.46999931335449,29.5,28.85000038146973,29.31999969482422,167300.0,0.009592284144365859,5.190443320224124,-0.1562497516470723,50.25124600638977,55.63250242223643,0.2841947564059275,-0.19305451604282453,-0.06635004474368245,0.5650273438149931,8.592450058892668,0.6499996185302699,0.014323339862187368,0.08849935531615927,-1.5183449598547334,1.695343670487052,-0.7149228022692888,0.8919215129016074,-0.6226950373722708,30.541837670439726,-21.52062693652298,0.8034221575854464,7,0.14000034332275746,-0.13499927520751598,-0.04249906539916637,1.4450016021728587,0.3299999237060618,0,0.04479136860972677,1.0208338300391802,29.190000534057614,1.666670905229975,30.38999938964844,2.117649698751204,30.739999771118164,0.04479136860972677 9440,2010-07-20,30.270000457763672,30.32999992370605,28.959999084472656,29.03000068664551,244300.0,0.027146289889686592,1.0147090378959733,8.266686164058003,60.41336393176969,57.67843250150844,-0.23129782024312817,-1.0068744767127598,-0.8555216823318865,-0.2014332164012913,8.679215865499664,1.3700008392333949,0.16803423040632026,0.8645005226135254,-0.7818860298353414,2.510887075062392,0.041307246389092,1.6876937988379588,0.6099987030029297,69.95078473819505,15.914604043274117,0.823193276224434,7,-0.4050006866455078,-0.9350004196166992,-1.002500057220459,0.6450004577636754,-0.22000122070312145,1,0.03898250040736717,5.190443320224124,29.46999931335449,1.0208338300391802,29.190000534057614,1.666670905229975,30.38999938964844,0.03898250040736717 9441,2010-07-21,29.8799991607666,30.56999969482422,29.809999465942386,30.40999984741211,168400.0,-0.012884086260297467,-1.2686571413117567,-0.42741998747917803,61.38933191673983,58.798806783644736,0.29473186272295493,-0.5862883695240626,-0.5015535541894636,0.2225764031251103,9.258875657931496,0.7600002288818324,0.32780748582963426,0.4359992980957017,-1.217289673122668,2.0892882693140713,-0.3906451875134813,1.2626437837048847,0.9615999984741208,50.73888663389398,-9.029369690887677,0.8266444856091844,7,-0.0149993896484375,-0.5449991226196289,-0.7574992179870605,1.0350017547607457,0.4000015258789098,2,0.05856760539330286,1.0147090378959733,30.270000457763672,5.190443320224124,29.46999931335449,1.0208338300391802,29.190000534057614,0.05856760539330286 9442,2010-07-22,31.11000061035156,31.20000076293945,30.209999084472656,30.32999992370605,239100.0,0.041164708304275655,1.0625013659383575,-1.4716975020962815,70.6460576710056,60.8165698388558,-0.8787504141946378,-1.7176988391755295,-1.7630649527597377,-0.9708688738751299,9.557258338107035,1.320001602172848,0.5903849606126705,1.547500705718992,-0.22851364756827763,3.3235150590062617,0.659493529075359,2.435507882362625,-2.1500015258789027,96.17020689453662,30.14115471563278,0.8880071766436347,7,-1.085000038146969,-1.6149997711181605,-1.922500610351559,-0.19499969482421164,-0.20000076293944957,3,-0.01896496756710353,-1.2686571413117567,29.8799991607666,1.0147090378959733,30.270000457763672,5.190443320224124,29.46999931335449,-0.01896496756710353 9443,2010-07-23,31.8700008392334,32.0,30.81999969482422,30.93000030517578,212300.0,0.02442945078660519,-1.0344802071772106,1.2051278289256502,72.82183513621911,62.955505182052484,-1.5492781537243125,-2.3608917696827234,-2.5583215863175184,-1.6941528977260276,10.019999284285317,1.1800003051757812,0.7762545625275123,2.156500911712648,0.13850487478193685,4.174496948643359,1.1475028932472924,3.1654989301780034,-2.865201721191408,95.87304201556518,24.34032191858202,1.0089980184653558,7,-1.4450006484985352,-1.9750003814697266,-2.577500820159912,-0.9549999237060511,-1.6500015258789098,4,-0.053027941310159976,1.0625013659383575,31.11000061035156,-1.2686571413117567,29.8799991607666,1.0147090378959733,30.270000457763672,-0.053027941310159976 9444,2010-07-26,32.490001678466804,32.549999237060554,31.770000457763672,31.770000457763672,169000.0,0.019454057825758042,-1.1666596024244678,0.7659583102524065,75.39394244849811,64.09093467748085,-2.0177682165054236,-2.8672040986630662,-3.2122593394522845,-2.2742578828384623,10.740304847227405,0.7799987792968821,0.8667542045197116,2.6110016822815005,0.26153376063678735,4.96046960392621,1.4362677214591457,3.7857356431038554,-3.365394525146492,98.32875888457832,20.928827566949835,1.1747339608223555,7,-1.7900018692016602,-2.320001602172855,-3.1975016593933177,-1.5750007629394567,-2.0600013732910227,0,-0.07602342545707408,-1.0344802071772106,31.8700008392334,1.0625013659383575,31.11000061035156,-1.2686571413117567,29.8799991607666,-0.07602342545707408 9445,2010-07-27,33.11999893188477,33.139999389648445,32.580001831054695,32.75,264800.0,0.019390496179491068,1.7316964244176987,0.5138865341414874,74.52948085663631,64.52075031831542,-2.5297116845784906,-3.380699517523837,-3.845394148468422,-2.861887569213202,12.073213207178142,0.6499977111816406,0.9678030498566201,3.0569990158081133,0.30958944702539526,5.804408584590831,1.6832942314167525,4.430703800199474,-3.789868253540046,99.39938563898185,23.261615547177954,1.373704784391359,7,-2.1249990463256836,-2.6549987792968786,-3.8274989128112864,-2.2049980163574254,-1.7899990081787216,1,-0.10024153991225049,-1.1666596024244678,32.490001678466804,-1.0344802071772106,31.8700008392334,1.0625013659383575,31.11000061035156,-0.10024153991225049 9446,2010-07-28,32.65999984741211,33.27000045776367,32.59999847412109,33.130001068115234,203700.0,-0.01388886169406911,-1.271177893008129,-1.2702772365015789,66.7112309692238,64.69339160395447,-1.9765773727348552,-2.771383276818135,-3.4000677609705896,-2.360488295344773,13.1723452951571,0.6700019836425852,1.0696945271674814,2.411999893188476,-0.5150978030245525,5.339097589401504,0.9484510450819599,3.875548741294992,-3.025079672163084,80.06534847742536,5.759019887666028,1.4635488481065142,7,-1.5999994277954102,-2.1299991607666016,-3.4800000190734863,-1.744998931884762,-1.5799999237060582,2,-0.07991428727940941,1.7316964244176987,33.11999893188477,-1.1666596024244678,32.490001678466804,-1.0344802071772106,31.8700008392334,-0.07991428727940941 9447,2010-07-29,32.25,33.040000915527344,31.670000076293945,32.97999954223633,219800.0,-0.01255357775038679,2.2235227063633465,1.553186481397312,62.772785779746926,66.10325274624769,-1.4248256736791873,-2.175198896361138,-2.992076470310323,-1.9131278006823038,13.643923166979386,1.3700008392333984,1.0591940100729786,1.8130000114440925,-1.1188514614180889,4.7448514843062775,0.34707427501300003,3.278925747875185,-2.251571796499512,58.367341219114586,-12.639272323138279,1.4659257364310923,7,-1.1899995803833008,-1.7199993133544922,-2.9250001907348633,-1.3349990844726527,-1.2399997711181605,3,-0.061085250026495785,-1.271177893008129,32.65999984741211,1.7316964244176987,33.11999893188477,-1.1666596024244678,32.490001678466804,-0.061085250026495785 9448,2010-07-30,31.920000076293945,32.259998321533196,31.690000534057614,31.76000022888184,225400.0,-0.010232555773831198,-2.7999949137239306,-0.21917801060799555,60.89663926544973,67.28607421947656,-0.7452184525642487,-1.6336096961372881,-2.66344785411313,-1.548424566051402,13.52122939856456,0.5699977874755824,1.0108231981066211,1.2955000877380378,-1.502495536498607,4.093495711974683,-0.10349772438028282,2.6944978998563585,-1.5944146473671381,15.62499627471059,-50.623307509495554,1.3989978121183215,7,-0.8050003051757812,-1.3899993896484375,-2.5325002670288086,-1.004999160766598,-1.5200004577636719,4,-0.03164161110488006,2.2235227063633465,32.25,-1.271177893008129,32.65999984741211,1.7316964244176987,33.11999893188477,-0.03164161110488006 9449,2010-08-02,32.110000610351555,32.59999847412109,31.940000534057614,32.470001220703125,426600.0,0.005952397669281906,1.129042380389878,-2.2500059604702565,59.326429158915936,67.16530368915947,-0.5826216956951988,-1.6108542712085594,-2.8116979717107426,-1.7049790469819897,13.487252311032982,0.6799983978271413,1.0259714824241364,1.298000621795648,-1.360148015741494,3.95614925933279,-0.031073696972924836,2.627074940564217,-1.4899736785410624,27.500026822083314,-33.359061778106195,1.3290743187685705,8,-0.570000648498528,-1.5799999237060476,-2.9275007247924734,-1.194999694824208,-2.300001144409169,0,-0.05886020744539544,-2.7999949137239306,31.920000076293945,2.2235227063633465,32.25,-1.271177893008129,32.65999984741211,-0.05886020744539544 9450,2010-08-03,32.18000030517578,32.529998779296875,31.790000915527344,31.88999938964844,245800.0,0.0021799966830788886,-2.0204126119112495,-0.8055567329292329,59.32642915891598,66.9360922716235,-0.39470286976170854,-1.4495912469170662,-2.8385954309502424,-1.7473326214713012,14.02859106362392,0.7399978637695312,1.2433854652506575,1.1740002632141113,-1.2699348305800129,3.6179353570082355,-0.04796728368295078,2.3959678101111734,-1.294976020769969,31.875006705520935,-23.900856106787014,1.2219675468970619,8,-0.4400005340576172,-1.6499996185302734,-3.022500514984131,-1.264999389648434,-1.8199996948242223,1,-0.05438160296470018,1.129042380389878,32.110000610351555,-2.7999949137239306,31.920000076293945,2.2235227063633465,32.25,-0.05438160296470018 9451,2010-08-04,32.400001525878906,32.439998626708984,32.09999847412109,32.31999969482422,154900.0,0.00683658230630102,3.2501072910210227,0.27586751203599297,63.241120525835086,66.11332147771564,-0.24546286975847664,-1.4950013755496698,-3.0043122142509837,-1.934455319702792,14.924142212708436,0.34000015258789773,1.4688808855309254,1.2345013618469238,-1.1310275740762208,3.6000302977700684,0.05173689388534797,2.417265829808496,-1.276479624137309,53.28474470084578,-3.855281511816024,1.1827644679615728,8,-0.35500144958496094,-1.8700008392333984,-3.242501735687256,-1.485000610351559,-2.09000205993652,2,-0.033024739252503155,-2.0204126119112495,32.18000030517578,1.129042380389878,32.110000610351555,-2.7999949137239306,31.920000076293945,-0.033024739252503155 9452,2010-08-05,32.56999969482422,32.72999954223633,32.130001068115234,32.25,116900.0,0.005246856819112411,-1.1428610354223434,3.999904634751097,75.76219082268659,66.44002766510093,-0.20850754838662766,-1.5549121338324596,-3.0930752704790656,-2.066739884108255,15.656270878304468,0.5999984741210938,1.5803008637856628,1.2839995384216323,-1.1112100240536833,3.679209100896948,0.08639475718397449,2.48160431965929,-1.2318299374804127,84.61538461538467,19.482460603076788,1.1976047812376587,8,-0.09999942779541016,-2.039999008178711,-3.4124999046325684,-1.6549987792968714,-1.8400001525878906,3,-0.0457476139109374,3.2501072910210227,32.400001525878906,-2.0204126119112495,32.18000030517578,1.129042380389878,32.110000610351555,-0.0457476139109374 9453,2010-08-06,32.630001068115234,32.75,31.18000030517578,32.25,226500.0,0.0018422282423462555,4.064523869586351,1.1875044703526214,74.92114138833873,66.38749421397212,-0.16691896010159724,-1.505439901061731,-3.0659232268085503,-2.0937246743859674,16.003826112722386,1.5699996948242188,1.7359118999646945,1.2255008697509773,-1.1903984148932452,3.6414001543952033,0.017551227428867833,2.4334505120730903,0.6399993896484375,92.35675444521657,21.904451331323614,1.2079496423221125,8,-0.4050006866455078,-2.1000003814697266,-3.4900012016296387,-1.715000152587887,-1.6500015258789062,4,-0.04964758768630251,-1.1428610354223434,32.56999969482422,3.2501072910210227,32.400001525878906,-2.0204126119112495,32.18000030517578,-0.04964758768630251 9454,2010-08-09,32.950000762939446,33.310001373291016,32.720001220703125,32.97999954223633,244200.0,0.00980691646795262,-1.4081743869209808,-0.07894393414648258,72.86689442012693,66.2027623876933,-0.46355337594069823,-1.6933069579393347,-3.313564090325581,-2.3833019756003146,16.527083920738672,0.6800003051757812,1.728511105529293,1.406500530242912,-1.0301436539691835,3.8431447144550077,0.18817843813686608,2.6248226223489617,-1.7700004577636648,83.09857136972603,12.063045844792398,1.2183220921060485,8,-0.7049999237060476,-2.2700004577636648,-3.935000419616692,-2.0349998474120987,-2.210000991821282,0,-0.07739001776525878,4.064523869586351,32.630001068115234,-1.1428610354223434,32.56999969482422,3.2501072910210227,32.400001525878906,-0.07739001776525878 9455,2010-08-10,32.700000762939446,32.919998168945305,32.15999984741211,32.540000915527344,249500.0,-0.007587253238585334,1.5333502876943492,-5.33354526958141,74.65036661445902,67.08488857049721,-0.3122296921284473,-1.3527846217690467,-2.9974540743749714,-2.103705115362235,16.470281656707954,0.7900009155273366,1.6279366950208214,1.0550004959106367,-1.3975089169577117,3.507509908778985,-0.17125421052353573,2.2812552023448127,-1.5200004577636648,71.36148805355585,-2.1488348008516596,1.2262547064341751,8,-0.4549999237060476,-2.0200004577636648,-3.750000476837151,-1.7849998474120987,-2.4099998474121023,1,-0.08837924249446638,-1.4081743869209808,32.950000762939446,4.064523869586351,32.630001068115234,-1.1428610354223434,32.56999969482422,-0.08837924249446638 9456,2010-08-11,31.649999618530273,32.22999954223633,31.61000061035156,32.0,261600.0,-0.032110125991164806,-1.883726706972463,-2.1875044703527187,54.873638130453756,66.20720549835353,0.647531141591827,-0.2436026664825235,-1.868002532909884,-1.0289543225796436,16.082348342135994,1.090000152587887,1.4084314274815668,-0.040500640869140625,-2.455798622084089,2.3747973403458076,-1.2481496314766147,1.1671483497383335,-0.42739929199218807,22.065684397537822,-46.571595417913485,1.2076489906074743,8,0.595001220703125,-0.8249988555908203,-2.8274993896484375,-0.7349987030029261,-1.489999771118164,2,-0.04075826299294649,1.5333502876943492,32.700000762939446,-1.4081743869209808,32.950000762939446,4.064523869586351,32.630001068115234,-0.04075826299294649 9457,2010-08-12,31.06999969482422,31.399999618530273,30.920000076293945,31.15999984741211,221600.0,-0.01832543224949923,-1.4615399663523612,0.25714301284461666,42.53730095157504,64.16727901903411,1.1650644364729033,0.41102678510088,-1.2410560120911853,-0.4305195699147504,16.186890669285578,0.7299995422363281,1.1299680742966416,-0.6545005798339858,-3.011148691183436,1.7021475315154646,-1.8328246355087146,0.5238234758407394,2.240001678466797,6.276131260629074,-56.482248298483306,1.1783240556747256,8,1.0450010299682617,0.010001182556152344,-2.247499465942383,-0.15499877929687145,-0.5100002288818324,3,-0.024460902360692205,-1.883726706972463,31.649999618530273,1.5333502876943492,32.700000762939446,-1.4081743869209808,32.950000762939446,-0.024460902360692205 9458,2010-08-13,31.20000076293945,31.56999969482422,30.82999992370605,31.03000068664551,321000.0,0.004184134837210474,-1.596483126704459,-1.8888865341414036,36.75563451275639,61.65941294723861,1.0305659550399362,0.463072796232872,-1.341941785427995,-0.5470505636049054,17.016719930071076,0.7399997711181676,0.9605764929130061,-0.6249995231628453,-2.6784899934615716,1.4284909471358809,-1.6517447583122085,0.40174571198651776,2.062200584411624,14.919379958238297,-41.54927225584267,1.0267452351493633,8,0.8699998855590856,-0.11999988555907848,-2.2000002861022914,-0.28499984741210227,-0.75,4,-0.015064141320836333,-1.4615399663523612,31.06999969482422,-1.883726706972463,31.649999618530273,1.5333502876943492,32.700000762939446,-0.015064141320836333 9459,2010-08-16,30.790000915527344,31.01000022888184,30.479999542236328,30.79999923706055,255200.0,-0.013141020429048189,1.4651177232483212,-0.05881362968284264,24.946266109912315,57.839394830682636,1.3786082434402545,1.02983446206866,-0.864114150376821,-0.1279037359566928,17.635738669182672,0.7200012207031214,0.8330275453947706,-1.1009994506835952,-2.9055541374982212,0.7035552361310344,-2.003276794090908,-0.19872210727628214,2.3749123748779297,12.704981465876456,-36.74971584957514,0.9022773434073141,8,1.1049995422363281,0.28999996185302734,-1.7900004386901855,0.12500000000000355,-0.5300006866455043,0,0.006170789901249085,-1.596483126704459,31.20000076293945,-1.4615399663523612,31.06999969482422,-1.883726706972463,31.649999618530273,0.006170789901249085 9460,2010-08-17,31.45000076293945,31.729999542236328,30.81999969482422,31.11000061035156,186800.0,0.021435525423426416,1.0222270259272757,-34.00572300647399,37.52578852114865,54.982135719050824,0.675169543177379,0.4877786217891362,-1.4349680477600444,-0.7711534373705966,18.195321179081454,0.9399986267089844,0.7547837729845526,-0.4999996185302784,-2.152124476497381,1.152125239436824,-1.3260620475138332,0.3260628104532728,1.5538177025756887,55.42864118303551,9.439257871380548,0.826062428983552,8,0.4449996948242223,-0.3699998855590785,-2.4450001716613734,-0.5349998474121023,-1.4700012207031214,1,-0.0225755476819558,1.4651177232483212,30.790000915527344,-1.596483126704459,31.20000076293945,-1.4615399663523612,31.06999969482422,-0.0225755476819558 9461,2010-08-18,31.6299991607666,31.670000076293945,31.10000038146973,31.489999771118164,228300.0,0.0057233193469190535,4.181786655569395,0.4117627259365639,43.29003542631089,51.374118452786846,0.4184660371835065,0.46968923989702915,-1.5260818662505606,-0.9354203780372927,18.534264572843174,0.5699996948242152,0.6820840638907448,-0.407501220703125,-1.7553708319610664,0.9403683905548164,-1.0814360263320992,0.2664335849258457,1.2223901693518116,91.99996948242188,45.61098611923084,0.6739348056289715,8,0.2650012969970703,-0.5499982833862305,-2.4549989700317383,-0.7149982452392543,-0.9200000762939453,2,-0.04236478914932673,1.0222270259272757,31.45000076293945,1.4651177232483212,30.790000915527344,-1.596483126704459,31.20000076293945,-0.04236478914932673 9462,2010-08-19,30.520000457763672,31.420000076293945,30.479999542236328,31.420000076293945,267100.0,-0.035093225812656836,1.0888909610709978,-6.428596730245232,37.03703965342762,47.16477381557451,1.3489479401385047,1.6160773997400213,-0.3311719378358404,0.17826674984790003,18.47171752527002,1.1499996185302734,0.5708588761365725,-1.4879999160766602,-2.942916770749008,-0.033083061404312275,-2.215458343412834,-0.7605414887404862,2.190045485081818,3.2000732421874996,-45.13550699312081,0.7274584273361736,8,1.375,0.5600004196166992,-1.2849998474121094,0.3950004577636754,0.5,3,-0.011795563727129199,4.181786655569395,31.6299991607666,1.0222270259272757,31.45000076293945,1.4651177232483212,30.790000915527344,-0.011795563727129199 9463,2010-08-20,30.18000030517578,30.40999984741211,29.6200008392334,30.34000015258789,356700.0,-0.011140240743391039,4.266673448367941,0.17777768358768192,32.61260747309609,42.692075265904414,1.4582146479702764,1.9214910772891827,0.05736711506450476,0.5153852008874082,17.98070600339881,0.8999996185302734,0.3878449575006542,-1.7435000419616706,-3.412691765412596,-0.0743083185107487,-2.578095903687135,-0.9089041802362097,2.3962428536331615,26.540275363458615,-23.421648532552116,0.8345958617254613,8,1.0899991989135707,0.9000005722045898,-0.8525009155273438,0.735000610351566,1.0,4,0.012591092012064653,1.0888909610709978,30.520000457763672,4.181786655569395,31.6299991607666,1.0222270259272757,31.45000076293945,0.012591092012064653 9464,2010-08-23,30.020000457763672,30.690000534057614,29.989999771118164,30.29999923706055,174400.0,-0.005301519078668493,-3.117649698751227,1.7499940395298603,30.851063110250095,37.82548598765897,1.2950771065003437,1.9889302138009128,0.2650474175591704,0.6769725328426226,16.938016038872494,0.7000007629394496,0.08520965876401476,-1.7799998283386245,-3.628572396548762,0.06857273987150947,-2.7042861124436897,-0.8557135442335557,2.3197433154792293,18.95733954532758,-31.91718064643796,0.9242862841050674,8,0.9049997329711914,1.0600004196166992,-0.6200008392333984,0.6700000762939453,1.1800003051757777,0,0.014323794091234632,4.266673448367941,30.18000030517578,1.0888909610709978,30.520000457763672,4.181786655569395,31.6299991607666,0.014323794091234632 9465,2010-08-24,29.79999923706055,30.13999938964844,29.440000534057614,29.690000534057614,243500.0,-0.00732848825277832,-1.2950830949142438,-0.3928542234332629,26.950331824588773,34.72289639811843,1.1850759753923157,2.052695172832774,0.5182605714921884,0.8893144838184455,15.586302668074437,0.6999988555908274,-0.23679177066216184,-1.8340010643005336,-3.7773181111821934,0.10931598258112629,-2.8056595877413635,-0.8623425408597036,2.3221651014615894,16.143442910392523,-33.00408927631442,0.9716585234408308,8,0.7850008010864222,1.3350009918212855,-0.32749938964844105,0.5650005340576172,1.4000015258788991,1,0.01543627528853131,-3.117649698751227,30.020000457763672,4.266673448367941,30.18000030517578,1.0888909610709978,30.520000457763672,0.01543627528853131 9466,2010-08-25,30.04999923706055,30.1200008392334,29.18000030517578,29.51000022888184,344700.0,0.008389261959748318,1.764698457577087,4.90913977562348,27.972028671578585,33.10453281145215,0.7646602402827973,1.6834459485254634,0.28185100362626514,0.6276023604740786,14.145696988988684,0.9400005340576172,-0.5732806853710244,-1.4535010337829561,-3.4563445167097235,0.5493424491438113,-2.4549227752463416,-0.45207929231957067,1.8039487210151357,38.83924199914015,-5.581350963097712,1.0014217414633841,8,0.40500068664550426,1.195001602172848,-0.44999933242798207,-0.004999160766605115,1.6300010681152308,2,-0.0023294408186836923,-1.2950830949142438,29.79999923706055,-3.117649698751227,30.020000457763672,4.266673448367941,30.18000030517578,-0.0023294408186836923 9467,2010-08-26,30.28000068664551,30.82999992370605,30.15999984741211,30.229999542236328,202300.0,0.007653958583176967,-6.052612558349609,0.0925948819384415,30.050934940643856,32.359566192328536,0.4590910103659347,1.3684510200357174,0.06420186420794849,0.37656901524386655,13.538270942277553,0.7800006866455007,-0.921816399282946,-1.1249996185302713,-3.166655762753262,0.9166565256927228,-2.14582769064177,-0.10417154641877602,1.253073553082185,66.66670519897154,27.14026917986694,1.0208280721114968,8,0.17499923706054332,0.9650001525878871,-0.680000782012943,-0.5500011444091797,1.3499984741210902,3,0.01420073936843691,1.764698457577087,30.04999923706055,-1.2950830949142438,29.79999923706055,-3.117649698751227,30.020000457763672,0.01420073936843691 9468,2010-08-27,30.90999984741211,30.96999931335449,29.899999618530273,30.479999542236328,175100.0,0.020805784229867896,2.8909133785086967,8.599809269501582,33.54838173793894,33.31535681766483,-0.24179854532545875,0.694513580858299,-0.5487710810422328,-0.2684574053814295,12.974679254815701,1.0699996948242152,-1.0545782497280811,-0.4445004463195801,-2.4824821501382885,1.5934812574991248,-1.4634912982289308,0.5744904055897742,0.34070552016935807,96.64807267108893,60.045905075411056,1.018990851909353,8,-0.4549999237060547,0.33500099182128906,-1.1499991416931152,-1.1800003051757777,1.3400001525878906,4,0.003558738624865221,-6.052612558349609,30.28000068664551,1.764698457577087,30.04999923706055,-1.2950830949142438,29.79999923706055,0.003558738624865221 9469,2010-08-30,30.21999931335449,30.86000061035156,30.209999084472656,30.81999969482422,172700.0,-0.022322890244704685,-1.0967762775372971,-1.3953487340536979,31.325293937016696,32.6264129749835,0.4010153584437184,1.3024365849997892,0.1515560054908498,0.40298969023021414,12.107443358372539,0.7000007629394531,-1.08541692026364,-1.0400009155273473,-3.1055688262281684,1.0255669951734738,-2.072784870877758,-0.0072169601769367375,0.7822214467382977,58.10053544313906,24.82548460545646,1.0327839553504115,8,0.20500087738037465,1.0250015258789098,-0.05999898910522106,-0.48999977111815696,2.170000076293956,0,0.03176707523606925,2.8909133785086967,30.90999984741211,-6.052612558349609,30.28000068664551,1.764698457577087,30.04999923706055,0.03176707523606925 9470,2010-08-31,30.43000030517578,30.690000534057614,29.8799991607666,30.21999931335449,239200.0,0.006949073348538892,1.2191774379394524,-0.350001430510569,39.482766615223056,32.20338310708485,0.03476772651282545,1.0061959798984184,-0.03901774551402326,0.17195525510406995,11.486628364874317,0.8100013732910121,-1.0953648012036368,-0.7424999237060561,-2.792176971598785,1.3071771241866728,-1.7673384476524205,0.2823386002403083,0.5399990081787074,69.83244092810158,33.68790492579605,1.024838523946365,8,-0.13000011444091797,0.8150005340576172,0.004999637603766871,-0.48500061035155895,1.8299980163574148,1,0.025303991128541092,-1.0967762775372971,30.21999931335449,2.8909133785086967,30.90999984741211,-6.052612558349609,30.28000068664551,0.025303991128541092 9471,2010-09-01,31.32999992370605,31.53000068664551,30.6200008392334,30.81999969482422,341500.0,0.029576063407964925,-1.0000041919845142,2.4285610484917814,52.124184585196886,33.87973254394811,-1.0194701781990254,0.02310919826228286,-0.8868097052217934,-0.7421418172788243,10.50471186088421,1.1000003814697301,-0.9885531530865883,0.21099977493285849,-1.7580442117151271,2.180043761580844,-0.7735222183911326,1.1955217682568495,-2.14999961853027,87.87875284946021,45.975048966511615,0.9845219933239925,9,-0.9749994277954066,-0.0849990844726527,-0.5999999046325577,-1.0900001525878835,1.1099987030029332,2,-0.004149350816571085,1.2191774379394524,30.43000030517578,-1.0967762775372971,30.21999931335449,2.8909133785086967,30.90999984741211,-0.004149350816571085 9472,2010-09-02,31.07999992370605,31.489999771118164,30.770000457763672,31.440000534057614,281400.0,-0.007979572314356642,2.1304380276316834,-0.7058832329170877,49.03845477856568,35.704826689000285,-0.7617909663887623,0.16417607862678452,-0.5745026015507655,-0.5060797329662314,9.21650312061065,0.7199993133544922,-1.0069502527164573,0.03549976348876527,-1.8113469899322148,1.8823465169097453,-0.887923613221723,0.9589231401992535,-1.852999610900877,72.727251709676,26.277924733467557,0.9234233767104898,9,-0.7249994277954066,0.1650009155273473,-0.2849993705749476,-0.7749996185302699,1.2100009918212926,3,0.019305031626209335,-1.0000041919845142,31.32999992370605,1.2191774379394524,30.43000030517578,-1.0967762775372971,30.21999931335449,0.019305031626209335 9473,2010-09-03,31.01000022888184,31.6200008392334,30.76000022888184,31.520000457763672,280100.0,-0.002252242438740115,1.4225335464546098,1.416664900606102,51.86440108117583,38.03964201910314,-0.6276817705086835,0.1123466089340397,-0.4452707591188698,-0.4520035449342501,9.024007442427497,0.860000610351559,-1.084819909184077,0.046500110626222835,-1.6429508061426894,1.7359510273951315,-0.7982253477582333,0.891225569010679,-1.736939908599858,64.9425274756596,13.637157254569495,0.8447254583844546,9,-0.6099996566772496,0.23500061035155895,-0.21499967575073597,-0.7049999237060582,1.1400012969970668,4,0.01999351587580156,2.1304380276316834,31.07999992370605,-1.0000041919845142,31.32999992370605,1.2191774379394524,30.43000030517578,0.01999351587580156 9474,2010-09-07,30.399999618530273,31.10000038146973,30.35000038146973,31.01000022888184,378600.0,-0.019671093384366678,-1.1126787805847989,1.196079091354494,41.025631829571104,39.603564241878956,0.0468132392924403,0.5496955027515931,0.2074564655205755,0.13788575082284638,8.453501145936501,0.75,-1.0507035583777977,-0.43600044250488423,-1.8579252766164842,0.9859243916067157,-1.1469628595606842,0.27496197455091576,-1.0330616774902346,29.885054951318814,-20.035443450806973,0.7109624170557994,9,9.5367431640625e-07,0.845001220703125,0.4225006103515625,-0.09499931335449219,2.010000228881836,1,0.06085527646987399,1.4225335464546098,31.01000022888184,2.1304380276316834,31.07999992370605,-1.0000041919845142,31.32999992370605,0.06085527646987399 9475,2010-09-08,29.809999465942386,30.76000022888184,29.70000076293945,30.540000915527344,1203300.0,-0.019407899999717593,-1.2315805112905118,1.1967224904319855,35.46326618412185,40.43592396549488,0.713403054542578,0.9613728658373049,0.8258264424402704,0.7028622219941454,8.704236359453702,1.05999946594239,-0.9706846254797767,-0.8815005302429171,-2.0748555390046484,0.3118544785188142,-1.4781780346237845,-0.28482302586204966,-0.3529390089746123,5.729098887082345,-37.26300643695312,0.596677504380866,9,0.8500013351440394,1.435001373291012,1.2250008583068812,0.4950008392333949,2.7800006866455043,2,0.08654813719985732,-1.1126787805847989,30.399999618530273,1.4225335464546098,31.01000022888184,2.1304380276316834,31.07999992370605,0.08654813719985732 9476,2010-09-09,30.36000061035156,30.5,30.020000457763672,30.10000038146973,295800.0,0.018450223222497675,-1.2857116906826036,-0.3561639898518723,48.596493693708126,42.49654160472424,0.23691407046450763,0.326513536848001,0.3266453568942289,0.139403855564165,9.548741780618958,0.6900005340576136,-0.845803117093368,-0.26699943542480753,-1.3788894607673328,0.8448905899177177,-0.8229444480960701,0.2889455772464551,-0.8164225380931605,34.37499068677456,-13.086649389780554,0.5559450126712622,9,0.30000019073486683,0.8850002288818395,0.774999618530277,-0.0550003051757777,2.2999992370605504,3,0.06258226854362481,-1.2315805112905118,29.809999465942386,-1.1126787805847989,30.399999618530273,1.4225335464546098,31.01000022888184,0.06258226854362481 9477,2010-09-10,30.309999465942386,30.71999931335449,30.190000534057614,30.540000915527344,226500.0,-0.0016469414823439,-1.2553172493557274,-0.8846201811979711,51.20146974986968,44.4579958282721,0.32588872724238627,0.33377060946170545,0.44372991598358524,0.16753682900000655,9.856903567532175,0.529998779296875,-0.6689684399657381,-0.27900056838988974,-1.3790276442605354,0.8210265074807559,-0.8290141063252108,0.2710129695454313,-0.6833644830049863,31.770764518946145,-17.57979305839192,0.5500135379353221,9,0.3500013351440394,0.9350013732910121,0.9775009155273402,-0.004999160766605115,2.620000839233395,4,0.07027381056736592,-1.2857116906826036,30.36000061035156,-1.2315805112905118,29.809999465942386,-1.1126787805847989,30.399999618530273,0.07027381056736592 9478,2010-09-13,30.729999542236328,31.020000457763672,30.290000915527344,30.53000068664551,246100.0,0.013856815694301527,-1.1470625359381794,-0.8695547612926746,56.26100845153055,47.2286307743292,-0.13670558480149708,-0.12990654964043813,0.10674815837545282,-0.2714724781914448,10.22979934279244,0.7299995422363281,-0.4945892146460942,0.1644995689392097,-0.9000781194896987,1.2290772573681181,-0.36778927527524274,0.6967884131536621,-1.0236299250470893,73.57136142495318,19.534543636058913,0.532288844214454,9,-0.06999874114990234,0.5150012969970703,0.7700009346008301,-0.4249992370605469,1.7700004577636719,0,0.05076477046955041,-1.2553172493557274,30.309999465942386,-1.2857116906826036,30.36000061035156,-1.2315805112905118,29.809999465942386,0.05076477046955041 9479,2010-09-14,30.979999542236328,31.07999992370605,30.649999618530273,30.739999771118164,243000.0,0.008135372721252088,-1.0476201288822315,1.2000057220786617,60.3508715572385,49.547309101219795,-0.2990059850041682,-0.38466444214946094,-0.06174206543098393,-0.5425740433648514,10.26839397083502,0.4300003051757777,-0.3316465775981996,0.40499963760375834,-0.6713392940978835,1.4813385693054002,-0.13316982824706258,0.9431691034545793,-1.1970846761653213,92.75359113884012,32.522170811395384,0.5381694658508207,9,-0.31999874114990234,0.2650012969970703,0.39750099182128906,-0.6749992370605469,1.9900016784667969,1,0.03776636542707057,-1.1470625359381794,30.729999542236328,-1.2553172493557274,30.309999465942386,-1.2857116906826036,30.36000061035156,0.03776636542707057 9480,2010-09-15,30.739999771118164,30.959999084472656,30.440000534057614,30.86000061035156,174700.0,-0.007746926231905316,2.250013411137823,-0.5000039736467597,56.06326895170657,49.9849851419431,-0.011631583319800853,-0.21142323768197002,0.26059353812269137,-0.336143348097238,11.09120887122727,0.5399990081787145,-0.2349159631393647,0.20049991607665874,-0.7983725523640643,1.1993723845173818,-0.2989363181437028,0.6999361502970203,-0.8836014661206626,67.92449774626876,4.7810983312538795,0.4994362342203616,9,-0.07999897003173828,0.30999946594237926,0.7225008010864258,-0.3599987030029297,1.8599987030029226,2,0.05432661316617837,-1.0476201288822315,30.979999542236328,-1.1470625359381794,30.729999542236328,-1.2553172493557274,30.309999465942386,0.05432661316617837 9481,2010-09-16,30.290000915527344,30.75,30.06999969482422,30.75,120400.0,-0.014638869841945068,1.9565289502927372,3.8332988953350893,50.08460428014067,50.10122397545143,0.3076857576610692,0.1402286322238595,0.760060283353198,0.07557257516723581,12.094288534457514,0.6800003051757812,-0.06454576705183612,-0.1824990272521987,-1.0436580637485307,0.6786600092441333,-0.6130785455003647,0.2480804909959673,-0.36305850916040683,21.78229414330802,-39.225256545064106,0.43057951824816576,9,0.36999988555908203,0.41499900817871094,1.172499656677246,0.09000015258789062,2.4899978637695312,3,0.07593262355702057,2.250013411137823,30.739999771118164,-1.0476201288822315,30.979999542236328,-1.1470625359381794,30.729999542236328,0.07593262355702057 9482,2010-09-17,30.15999984741211,30.59000015258789,29.79999923706055,30.53000068664551,225300.0,-0.00429188062680419,2.2244950389449487,0.8043512513890578,43.068396559018446,49.12389013965617,0.32794802806254,0.254947810766712,0.908412488422421,0.16854114095936623,12.681472780219316,0.7900009155273402,0.015286995004665016,-0.2945000648498528,-1.1664604330788642,0.5774603033791585,-0.7304802489643585,0.14148011926465287,1.460000991821289,28.125032596272504,-27.202121512756236,0.4359801841145053,9,0.24000072479248047,0.2950000762939453,1.3750009536743164,0.220001220703125,2.4200019836425852,4,0.0828912471037202,1.9565289502927372,30.290000915527344,2.250013411137823,30.739999771118164,-1.0476201288822315,30.979999542236328,0.0828912471037202 9483,2010-09-20,30.559999465942386,30.59000015258789,29.989999771118164,30.190000534057614,208300.0,0.013262586888394878,1.7906974681073793,-0.9999948450153973,53.32031220896194,50.48996573736626,-0.15935492040929233,-0.12134497035220093,0.5285665936438555,-0.2663812573069073,12.55717803498162,0.6000003814697266,-0.056401933769034684,0.08649959564209198,-0.7767934693494674,0.9497926606336513,-0.3451469368536877,0.5181461281378716,1.0236013412475558,59.37498603016921,4.216942478521602,0.4316465324957802,9,-0.169999122619636,-0.10499954223633168,1.0375013351440394,-0.179998397827152,1.9600009918212855,0,0.07755238483805083,2.2244950389449487,30.15999984741211,1.9565289502927372,30.290000915527344,2.250013411137823,30.739999771118164,0.07755238483805083 9484,2010-09-21,30.45000076293945,30.979999542236328,30.29999923706055,30.53000068664551,306100.0,-0.0035994340616898324,-2.578920951056862,-0.21621663419011125,50.199207728484744,52.1272925756288,-0.046396784681906666,0.023737026901638814,0.6607577698024976,-0.20028308845029485,12.535838852554912,0.6800003051757777,-0.09526701119414227,-0.04499912261963246,-0.8817473811903191,0.7917491359510542,-0.4633732519049758,0.3733750066657109,1.0979280128479054,55.08486082824125,1.709374729506962,0.4183741292853441,9,-0.010001182556148791,0.004999160766605115,1.1250000000000036,-0.0699996948242152,1.519998550415039,1,0.06732345437428022,1.7906974681073793,30.559999465942386,2.2244950389449487,30.15999984741211,1.9565289502927372,30.290000915527344,0.06732345437428022 9485,2010-09-22,30.26000022888184,30.8700008392334,30.239999771118164,30.36000061035156,270900.0,-0.0062397546567177775,-7.9999318810370434,1.250005960469962,37.5870144560164,50.90401710477417,0.2393158223985843,0.2634751709557541,0.8550815543819361,-0.05238053265549425,12.086067290319594,0.6300010681152344,-0.16077433453975587,-0.2579997062683077,-1.0376514801764927,0.5216520676398773,-0.6478255932224002,0.13182618068578478,1.252969956130979,38.98312481815548,-9.613686637101402,0.3898258869540925,9,0.1799993515014613,0.1949996948242152,1.227500438690182,0.12000083923339488,1.6700000762939418,2,0.08955720328232886,-2.578920951056862,30.45000076293945,1.7906974681073793,30.559999465942386,2.2244950389449487,30.15999984741211,0.08955720328232886 9486,2010-09-23,29.979999542236328,30.540000915527344,29.93000030517578,30.1200008392334,233000.0,-0.009253162079564836,-4.08334326745027,1.400007629365527,37.32719056029876,49.36243052815518,0.513773494494238,0.5670349459913595,1.1339843505287703,0.16398665747153274,11.530536245789447,0.6100006103515625,-0.11177056189029955,-0.5345004081726081,-1.3235698123844912,0.25456899603927496,-0.9290351102785479,-0.13996570606666836,1.4987112238174447,15.254259205379114,-29.03895635564311,0.39453470210594116,9,0.46000003814697266,0.44500064849853516,1.5075011253356934,0.40000152587890625,1.8600006103515625,3,0.08739156010304994,-7.9999318810370434,30.26000022888184,-2.578920951056862,30.45000076293945,1.7906974681073793,30.559999465942386,0.08739156010304994 9487,2010-09-24,30.709999084472656,30.71999931335449,30.1200008392334,30.420000076293945,208200.0,0.024349551480409293,2.870964566323614,-2.071402296971431,46.99998970032127,48.33342844468748,-0.17156056681272247,-0.13607510322575678,0.4226302248126821,-0.6124753764223172,11.63905220329721,0.7399997711181605,0.05291522685750749,0.17399921417236186,-0.6115920908173109,0.9595905191620346,-0.21879643832247453,0.5667948666671982,0.7351374510012505,74.28565200489736,31.257579926780338,0.39279565249483633,9,-0.26999950408935547,-0.3099985122680664,0.7775015830993652,-0.3299980163574219,1.210000991821289,4,0.06740474622387183,-4.08334326745027,29.979999542236328,-7.9999318810370434,30.26000022888184,-2.578920951056862,30.45000076293945,0.06740474622387183 9488,2010-09-27,31.020000457763672,31.09000015258789,30.59000015258789,30.68000030517578,149300.0,0.01009447680015585,1.0833353201567206,1.1724183290253416,56.59574986151441,47.91619270071813,-0.48734922259693647,-0.46105130669007366,0.17394640760722524,-0.9594650758521794,11.343292849884834,0.5,0.08876138117332033,0.47850055694580007,-0.3195570384997275,1.2765581523913276,0.07947175922303629,0.8775293546685639,0.3922333317419664,93.96554275585606,47.23946932800308,0.39902879772276384,9,-0.5750007629394531,-0.619999885559082,0.4675002098083496,-0.6399993896484375,1.2299995422363281,0,0.050290178925532114,2.870964566323614,30.709999084472656,-4.08334326745027,29.979999542236328,-7.9999318810370434,30.26000022888184,0.050290178925532114 9489,2010-09-28,31.18000030517578,31.209999084472656,30.51000022888184,31.01000022888184,140500.0,0.005157957609638331,5.087009163660458,0.49999999999998956,66.04215550823666,49.02495787366592,-0.6883866804437915,-0.5749190806586526,0.06936098510794864,-1.1319476478046866,10.971500604752222,0.6999988555908168,0.11825682288087336,0.5905003547668457,-0.24092146992681762,1.421922179460509,0.17478944242001404,1.0062112671136774,0.19998879328095498,97.65634313234628,43.8547730057801,0.4157109123468312,9,-0.6750011444091797,-0.7799997329711914,-0.005000114440917969,-0.7749996185302734,1.1399993896484375,1,0.04297627131085857,1.0833353201567206,31.020000457763672,2.870964566323614,30.709999084472656,-4.08334326745027,29.979999542236328,0.04297627131085857 9490,2010-09-29,31.20000076293945,31.35000038146973,31.0,31.15999984741211,181300.0,0.0006414514935186855,1.058824849375602,0.2352993975024804,61.22994352414632,50.26332890077765,-0.711048294983776,-0.5631481678373085,0.08035951095023108,-1.1345826739964657,10.221239669326284,0.3500003814697301,0.08256501920898174,0.5720007896423311,-0.29870633499694677,1.442707914281609,0.13664722732269396,1.0073543519619683,-1.4000015258788991,89.43664714992383,31.807206937825107,0.43535356231963823,9,-0.6250009536743093,-0.8000001907348597,-0.19750022888183238,-0.6499996185302699,1.4999999999999964,2,0.02467944011493972,5.087009163660458,31.18000030517578,1.0833353201567206,31.020000457763672,2.870964566323614,30.709999084472656,0.02467944011493972 9491,2010-09-30,31.20000076293945,31.899999618530273,31.18000030517578,31.479999542236328,416100.0,0.0,-3.5,-6.9998092695029035,62.059636425287934,52.37346666369649,-0.6351866284473111,-0.6043732704783515,0.12457045748707785,-1.1381176070291765,10.52637942673048,0.7199993133544922,-0.0038135840031330304,0.5785007476806605,-0.27184379476896936,1.4288452901302904,0.1533284764558438,1.0036730189054772,-1.3690015029907165,60.674194626845,-0.21685030346619527,0.425172271224815,9,-0.28500080108642223,-0.6600008010864222,-0.3400006294250453,-0.6499996185302699,1.5200004577636754,3,0.023397420653382017,1.058824849375602,31.20000076293945,5.087009163660458,31.18000030517578,1.0833353201567206,31.020000457763672,0.023397420653382017 9492,2010-10-01,31.68000030517578,31.84000015258789,31.36000061035156,31.489999771118164,222500.0,0.015384600336500354,-1.1333367241839527,-0.6785762942779205,62.66667683919269,53.41195162261102,-0.9799520509352355,-1.0931646557861825,-0.34438165733315884,-1.6233675778659133,10.84800931578896,0.639999389648441,-0.03256336891730882,1.0285002708435051,0.07408025749057146,1.9829202841964388,0.5512902641670365,1.5057102775199738,-1.766241030883787,84.17270431966625,23.857634269231035,0.47721000667646696,10,-0.7650003433227539,-0.880000114440918,-0.8299999237060547,-1.1299991607666016,0.6100006103515625,4,0.005050500185316276,-3.5,31.20000076293945,1.058824849375602,31.20000076293945,5.087009163660458,31.18000030517578,0.005050500185316276 9493,2010-10-04,31.6299991607666,32.02000045776367,31.5,31.57999992370605,289600.0,-0.0015783189371059159,-3.952406902815622,0.26315313958743025,59.1549212533909,54.407030903156155,-0.8517840051640988,-1.0480681736186988,-0.30818715656682016,-1.584868778088218,11.413323921795495,0.5200004577636719,0.016801509714131413,0.9474991798400865,-0.09239723566278712,1.98739559534296,0.4275509720886497,1.4674473875915233,-1.6367902727050776,74.17210345154255,17.218367179426025,0.5199482077514362,10,-0.654998779296875,-0.7699985504150391,-0.779998779296875,-1.0799980163574219,0.3600006103515625,0,0.009168540095538802,-1.1333367241839527,31.68000030517578,-3.5,31.20000076293945,1.058824849375602,31.20000076293945,0.009168540095538802 9494,2010-10-05,32.25,32.310001373291016,31.809999465942386,32.02000045776367,267200.0,0.019601671061769688,1.8571350720972866,4.60006103608726,69.21118802515754,57.92082796639406,-1.3294047204848525,-1.6046358165987442,-0.9550623767417719,-2.2154382027528357,11.728534213782659,0.6800022125244141,0.14768839108641174,1.4750000000000014,0.23168512515054118,2.718314874849465,0.8533425625752713,2.0966574374247315,-2.135183617756347,95.41974729841093,38.20742173967277,0.6216574374247313,10,-1.1299991607666016,-1.2449989318847656,-1.3999996185302734,-1.6999988555908203,-1.25,1,0.0,-3.952406902815622,31.6299991607666,-1.1333367241839527,31.68000030517578,-3.5,31.20000076293945,0.0 9495,2010-10-06,32.389999389648445,32.529998779296875,32.080001831054695,32.27000045776367,256500.0,0.004341066345688205,1.249997615800531,0.5217355248536624,79.00548177903856,62.551749212920704,-1.2689313269026705,-1.6247388551772382,-1.1411732354585808,-2.3533240210363147,11.556865207293072,0.4499969482421804,0.19487328053244823,1.4859993934631426,0.13366196763750082,2.8383368192887843,0.8098306805503199,2.1621681063759652,-2.0995682081210028,89.62966311946568,26.78168287264983,0.6761687129128218,10,-1.0649995803833079,-1.2749996185302805,-1.5549988746643137,-1.839998245239265,-2.420000076293956,2,-0.0021611514709258817,1.8571350720972866,32.25,-3.952406902815622,31.6299991607666,-1.1333367241839527,31.68000030517578,-0.0021611514709258817 9496,2010-10-07,32.259998321533196,32.790000915527344,32.209999084472656,32.61999893188477,164900.0,-0.0040136174919718215,-1.521752110526927,-3.0000317894267776,79.00548177903825,66.1079149994448,-0.8733419763101189,-1.4177870293697943,-1.0449155645927064,-2.22497764081589,11.484290793241803,0.5800018310546875,0.27589518785334377,1.2609984397888105,-0.19351721477806905,2.7155140943556866,0.5337406125053725,1.9882562670722486,-1.7456103802288112,62.93688944849586,-4.125544847044068,0.7272578272834386,10,-0.6099977493286062,-1.0149974822997976,-1.4874978065490652,-1.7099971771240163,-2.5499992370605398,3,0.013639258037795754,1.249997615800531,32.389999389648445,1.8571350720972866,32.25,-3.952406902815622,31.6299991607666,0.013639258037795754 9497,2010-10-08,32.439998626708984,32.61999893188477,32.110000610351555,32.279998779296875,137900.0,0.00557967497027545,-1.0400088501651765,-0.4444432670707238,77.64701856465398,68.4469448553492,-0.8740504643113525,-1.507311939971821,-1.244045820767731,-2.3968207895411133,11.621043788585595,0.5099983215332173,0.4562718677382236,1.334498786926268,-0.21633026051401316,2.885327834366546,0.5590842632061275,2.1099133106464087,-1.652537128497844,72.86805888232406,4.6335589942003,0.775414523720139,10,-0.7899980545043945,-1.194997787475586,-1.639997959136963,-1.8899974822998047,-2.6499977111816406,4,0.00863139968703952,-1.521752110526927,32.259998321533196,1.249997615800531,32.389999389648445,1.8571350720972866,32.25,0.00863139968703952 9498,2010-10-11,32.290000915527344,32.650001525878906,32.290000915527344,32.490001678466804,86000.0,-0.0046238507253864025,-2.5999923706345727,-1.2500059604702063,76.74416928372442,69.63605749707007,-0.5866506431013221,-1.3011617156168818,-1.1046769537402632,-2.237219947142979,12.149315466400425,0.3600006103515625,0.6744947867572506,1.1065010070800767,-0.51988977259942,2.7328917867595734,0.29330561724032833,1.919696396919825,-1.2622346872382586,48.979667304394695,-20.054065318966863,0.8131953898397479,10,-0.3950004577636719,-1.0450000762939453,-1.4900002479553223,-1.739999771118164,-2.7900009155273438,0,0.0,-1.0400088501651765,32.439998626708984,-1.521752110526927,32.259998321533196,1.249997615800531,32.389999389648445,0.0 9499,2010-10-12,32.150001525878906,32.360000610351555,32.0,32.299999237060554,138700.0,-0.004335688624310774,1.6666666666667544,0.7499856949398322,77.876114659178,71.48563206762914,-0.32920621750080414,-1.126785306231838,-0.9832775793525776,-2.068055736827688,12.590675168771599,0.3600006103515554,0.8017288415908084,0.9080015182495131,-0.7708900863164203,2.58689312281545,0.06855571596654642,1.7474473205324799,-0.9107671351212296,18.987512916839698,-51.62303813709364,0.8394458022829677,10,-0.16500091552734375,-0.9050006866455078,-1.327500820159912,-1.6000003814697266,-2.570001602172855,1,-0.004976726194925729,-2.5999923706345727,32.290000915527344,-1.0400088501651765,32.439998626708984,-1.521752110526927,32.259998321533196,-0.004976726194925729 9500,2010-10-13,32.40999984741211,32.759998321533196,32.15999984741211,32.290000915527344,265100.0,0.008087039166200904,-2.1578778296440926,-0.8000050863405943,86.05342841780539,74.15160895568664,-0.44646686778038713,-1.3230921389606252,-1.2614948495952092,-2.2972409482602814,13.012549051023148,0.6099967956542898,0.8658563993108928,1.0844998359680176,-0.6543134447661672,2.8233131167022023,0.21509319560092877,1.95390647633511,-0.9846734736820721,51.89865471718157,-24.651872224130486,0.8694066403670917,10,-0.33499908447265625,-1.164999008178711,-1.5874991416931152,-1.8599987030029297,-2.7199993133544957,2,-0.04350508651806417,1.6666666666667544,32.150001525878906,-2.5999923706345727,32.290000915527344,-1.0400088501651765,32.439998626708984,-0.04350508651806417 9501,2010-10-14,32.59000015258789,32.759998321533196,32.419998168945305,32.439998626708984,117500.0,0.005553850849220332,-2.5789029874716243,1.2500238420701275,83.33335587882755,76.44790662675717,-0.4565742140885689,-1.393387069494704,-1.4650905014577482,-2.4412365175236914,13.068133292830513,0.34999847412108664,0.8840134716231347,1.1495001792907722,-0.6051143457625159,2.9041147043440567,0.2721929167641264,2.0268074418174145,-1.0009128338421753,77.63177047518255,0.7619216977101786,0.8773072625266425,10,-0.44499969482421875,-1.2950000762939453,-1.6374993324279785,-2.039999008178711,-3.0699996948242188,3,-0.08039278388973414,-2.1578778296440926,32.40999984741211,1.6666666666667544,32.150001525878906,-2.5999923706345727,32.290000915527344,-0.08039278388973414 9502,2010-10-15,32.65999984741211,32.990001678466804,32.560001373291016,32.779998779296875,238000.0,0.0021478887541110936,-1.6875365083149994,-0.7999847413661564,81.78295834436062,78.96213297019824,-0.41676969726512425,-1.3349325889023191,-1.5638390128912825,-2.462643218034877,12.958467358764308,0.43000030517578836,0.9433887933680971,1.094499874114991,-0.6319928893147662,2.8209926375447516,0.23125349240011417,1.9577462558298713,-0.9268028970525997,66.66653822589858,-7.708662248907132,0.8632463817148799,10,-0.2599992752075124,-1.2649993896484304,-1.7074990272521973,-2.1099987030029297,-2.539999008178711,4,-0.09032457981389741,-2.5789029874716243,32.59000015258789,-2.1578778296440926,32.40999984741211,1.6666666666667544,32.150001525878906,-0.09032457981389741 9503,2010-10-18,32.93000030517578,33.06999969482422,32.720001220703125,32.720001220703125,179200.0,0.008267007318589092,-2.3333333333333335,-1.7500079473567092,82.52789764694003,80.44176737261851,-0.5397307911329108,-1.4949200841194852,-1.8619779162141228,-2.680230920214619,12.878716962291984,0.4099998474121094,1.016499807829522,1.2460002899169922,-0.5149011946307027,3.006901774464687,0.3655495476431412,2.1264510321908396,-1.0208506928812504,86.91594116095175,14.845952485071479,0.8804507422738481,10,-0.3950004577636719,-1.4950008392333984,-1.9774994850158691,-2.3799991607666016,-2.370000839233395,0,-0.09535376132853868,-1.6875365083149994,32.65999984741211,-2.5789029874716243,32.59000015258789,-2.1578778296440926,32.40999984741211,-0.09535376132853868 9504,2010-10-19,32.5,33.0,32.34999847412109,32.560001373291016,218000.0,-0.013058010968441947,-2.611075201593573,-0.28572207084468665,70.96773995072869,79.54868494725075,-0.0788282657746251,-0.9522887504605073,-1.4760089764178232,-2.209845506355631,13.099838312512723,0.6500015258789134,1.048126257520078,0.7135000228881836,-0.9824179032922942,2.4094179490686614,-0.13445894020205174,1.5614589859784225,-0.4051143745007195,37.36266039547099,-31.16758496802006,0.8479589630902389,10,0.034999847412109375,-1.0650005340576172,-1.547499179840088,-1.9499988555908203,-1.4599990844726562,1,-0.09230769230769231,-2.3333333333333335,32.93000030517578,-1.6875365083149994,32.65999984741211,-2.5789029874716243,32.59000015258789,-0.09230769230769231 9505,2010-10-20,32.970001220703125,33.150001525878906,32.689998626708984,32.689998626708984,156200.0,0.01446157602163467,-2.2857045544338632,-4.666603089834065,74.78992449676961,79.08028969366535,-0.5117165601280647,-1.2741816488199262,-1.977428458347795,-2.6387136528234656,13.338063378256827,0.6500015258789062,1.1210274813658323,1.0480011940002427,-0.5654241978826207,2.661426585883106,0.24128849805880748,1.8547138899416744,-0.7190973441118516,77.50004768353412,7.646581730139815,0.8067126959414324,10,-0.3950004577636719,-1.4950008392333984,-2.017500400543213,-2.4200000762939453,-2.0500011444091797,2,-0.10282078166464736,-2.611075201593573,32.5,-2.3333333333333335,32.93000030517578,-1.6875365083149994,32.65999984741211,-0.10282078166464736 9506,2010-10-21,32.59999847412109,33.419998168945305,32.360000610351555,33.060001373291016,206200.0,-0.011222406214219327,-1.2553172493557274,-1.642852277216957,63.29476008771567,77.48559430733887,-0.09880306541135297,-0.7355427318583381,-1.6099413596733925,-2.2173364272917553,13.014232940623256,1.05999755859375,1.0903314372337611,0.5469985008239675,-0.8071388936626391,1.9011358953105741,-0.13007019641933937,1.2240671980672708,0.5500030517578196,23.36449264511897,-42.83209683663185,0.6770686972433035,10,0.1100006103515696,-0.989999771118157,-1.7449984550476003,-1.9199981689453054,-1.8599987030029226,3,-0.08926374467083242,-2.2857045544338632,32.970001220703125,-2.611075201593573,32.5,-2.3333333333333335,32.93000030517578,-0.08926374467083242 9507,2010-10-22,32.779998779296875,32.810001373291016,32.470001220703125,32.75,117900.0,0.005521482012297518,6.555225904891074,-0.06521432658578354,66.01669858861575,76.29365311899348,-0.2520032595301629,-0.793179166486162,-1.7717195689166019,-2.3579660791723676,12.94863458505182,0.3400001525878906,1.0164153061536823,0.6234988212585435,-0.6094394180843565,1.85643706060144,0.007029701587093484,1.2399679409299935,0.6399993896484304,40.18695587071448,-23.96802810392996,0.6164691196714484,10,-0.06999969482421875,-1.1700000762939453,-2.0974984169006348,-2.0999984741210938,-2.429998397827145,4,-0.09945083718527004,-1.2553172493557274,32.59999847412109,-2.2857045544338632,32.970001220703125,-2.611075201593573,32.5,-0.09945083718527004 9508,2010-10-25,32.580001831054695,32.950000762939446,32.470001220703125,32.950000762939446,171600.0,-0.006101188398106139,1.5945996102812157,-12.333799593081928,55.205079206157485,73.77464917976897,-0.007312616309938846,-0.4957350617165943,-1.559639770786518,-2.1294210417790893,13.502584815433117,0.479999542236321,0.9461491131609385,0.3455018043518123,-0.7771540545031641,1.4681576632067888,-0.21582612507567234,0.9068297337793005,0.8399963378906108,21.495646965711828,-37.10570948575431,0.5613279294274874,10,0.20999717712401633,-0.9050025939941513,-2.1525015830993723,-1.7550010681152415,-1.5400009155273509,0,-0.07550647187123438,6.555225904891074,32.779998779296875,-1.2553172493557274,32.59999847412109,-2.2857045544338632,32.970001220703125,-0.07550647187123438 9509,2010-10-26,32.52000045776367,32.77000045776367,32.34000015258789,32.450000762939446,146500.0,-0.001841662673997435,-1.9655099839520138,-0.18918891053996234,52.103577050090905,70.00244347224515,0.12370101767402275,-0.3480412115198277,-1.4747861038860357,-2.019694351973456,14.166073425589687,0.43000030517578125,0.8729495734396195,0.21850042343139364,-0.7936835265386009,1.2306843734013846,-0.2875915515536036,0.7245923984163909,0.8787977600097605,16.666725535559866,-36.43961487202394,0.5060919749849958,10,0.3599987030029297,-0.8450012207031286,-2.0975003242492676,-1.4399995803833008,-2.6100006103515625,1,-0.06027063235644459,1.5945996102812157,32.580001831054695,6.555225904891074,32.779998779296875,-1.2553172493557274,32.59999847412109,-0.06027063235644459 9510,2010-10-27,31.96999931335449,32.47999954223633,31.68000030517578,32.189998626708984,233300.0,-0.01691270407955603,-1.0000047683874982,-3.142861035422075,45.86896026683324,65.83973284869022,0.6757910645383269,0.2767955019614696,-0.927088349767363,-1.4165937660694716,14.91869853651466,0.8400001525878906,0.7977748749908748,-0.37000064849853587,-1.2565551679118592,0.5165538709147839,-0.8132779082051975,0.07327661120812579,1.3864469818115204,16.666630127375832,-33.742292731275064,0.44327725970666,10,0.5799999237060582,-0.2950000762939453,-1.522499561309811,-0.8899984359741175,-1.879999160766598,2,-0.029089722170831167,-1.9655099839520138,32.52000045776367,1.5945996102812157,32.580001831054695,6.555225904891074,32.779998779296875,-0.029089722170831167 9511,2010-10-28,31.93000030517578,32.43000030517578,31.770000457763672,32.25,186400.0,-0.0012511419780356636,-1.0625014901175405,1.4545486071976392,42.43325692616808,61.467543802224384,0.6842833001887456,0.39451536616260086,-0.895707788914013,-1.32526457904833,15.26087308725532,0.6599998474121094,0.7270268041975498,-0.44649963378905966,-1.182814273179254,0.2898150056011346,-0.8146569534841532,-0.07834231409396608,1.3258592305908152,19.6850322747303,-26.731144569717575,0.36815731969509624,10,0.6199989318847656,-0.2550010681152379,-1.4825005531311035,-0.8499994277954102,-2.309999465942383,3,-0.031631701197262996,-1.0000047683874982,31.96999931335449,-1.9655099839520138,32.52000045776367,1.5945996102812157,32.580001831054695,-0.031631701197262996 9512,2010-10-29,31.84000015258789,32.779998779296875,31.690000534057614,31.95000076293945,351100.0,-0.0028186705833918024,-4.317066589752342,0.3437522351762996,43.20240821392724,57.09804497633407,0.721620301921412,0.5239817213030733,-0.7797655363943008,-1.1804237182459154,15.570354270200076,1.0899982452392614,0.5976201610519354,-0.5444997787475572,-1.2518590951992223,0.162859537704108,-0.8981794369733862,-0.19082012052172814,1.3213078293432545,12.598408641037187,-32.10992180385394,0.35367965822583247,10,0.7099990844726562,-0.07000064849853871,-1.4075002670288086,-0.7599992752075195,-2.2800006866455043,4,-0.03454775050873615,-1.0625014901175405,31.93000030517578,-1.0000047683874982,31.96999931335449,-1.9655099839520138,32.52000045776367,-0.03454775050873615 9513,2010-11-01,31.920000076293945,32.34000015258789,31.70000076293945,32.080001831054695,278000.0,0.002512560405862674,-1.1333299424934618,1.4545533361077547,46.46151823688319,54.37513145257346,0.5400804828437629,0.49204954171790405,-0.8213979860697549,-1.2214861535009938,15.657838092713568,0.639999389648441,0.48464937591361945,-0.47899990081786825,-1.1309573402111823,0.17295753857544227,-0.8049786205145253,-0.1530211811212112,1.1524294450318777,21.818191276122043,-25.063682405903634,0.32597871969665604,11,0.6299991607666016,0.044999122619628906,-1.5,-0.8399991989135742,-1.4799995422363317,0,-0.04918545398094187,-4.317066589752342,31.84000015258789,-1.0625014901175405,31.93000030517578,-1.0000047683874982,31.96999931335449,-0.04918545398094187 9514,2010-11-02,32.25,32.360000610351555,31.989999771118164,32.209999084472656,231500.0,0.010338343449790122,1.8461369171631632,-0.25000298019954303,47.59036629098067,51.35295831859692,0.19097138610356978,0.17080698073073108,-1.1032466911430028,-1.510234354225318,15.390026531251703,0.4400005340576101,0.38324241802625636,-0.14899997711181356,-0.8009574165051276,0.502957462281497,-0.4749786968084706,0.17697874258484347,0.7388837683568212,51.818225955236194,5.340811494323859,0.32597871969665604,11,0.2999992370605469,-0.2850008010864258,-1.8274998664855957,-1.169999122619629,-1.5400009155273438,1,-0.037519351456516525,-1.1333299424934618,31.920000076293945,-4.317066589752342,31.84000015258789,-1.0625014901175405,31.93000030517578,-0.037519351456516525 9515,2010-11-03,32.31999969482422,32.689998626708984,31.82999992370605,32.360000610351555,212100.0,0.0021705331728441024,1.457149863760228,-0.9999999999998224,45.79438919146318,49.408472663457744,0.021314028230577264,0.10044401462589292,-1.1161966089503608,-1.5445433390160623,15.039344358318491,0.8599987030029332,0.2491646146156299,-0.07550029754638388,-0.7284120630640984,0.5774114679713271,-0.40195618030524116,0.2509555852124734,0.5903510657417428,57.7981811914125,14.631142979771077,0.3264558827588557,11,-0.0049991607666015625,-0.1100006103515625,-1.867499828338623,-1.2399988174438477,-1.4799995422363281,2,-0.07456682766609213,1.8461369171631632,32.25,-1.1333299424934618,31.920000076293945,-4.317066589752342,31.84000015258789,-0.07456682766609213 9516,2010-11-04,32.700000762939446,33.0,32.610000610351555,32.709999084472656,282700.0,0.011757458901711537,-3.1052864055250957,0.2499523173757704,50.56819413317602,47.69197216840888,-0.38332014792034386,-0.258137876400653,-1.4416154918947583,-1.8977780064036907,14.533335787658514,0.6800003051757812,0.17848205005856954,0.28250064849852663,-0.38075691573306614,0.9457582127301194,-0.049128133617273306,0.6141294306143266,-1.0200004577636648,77.09928554476618,35.38027781118732,0.3316287821157969,11,-0.3600006103515554,-0.40000152587889914,-2.2125005722045827,-1.619999885559075,-2.0700016021728445,3,-0.07981653056441518,1.457149863760228,32.31999969482422,1.8461369171631632,32.25,-1.1333299424934618,31.920000076293945,-0.07981653056441518 9517,2010-11-05,32.720001220703125,32.84000015258789,32.610000610351555,32.709999084472656,205300.0,0.0006116347797260335,-1.1904813805630439,-1.0003815337650273,46.78900901993907,46.75685325882907,-0.4612294746861849,-0.2699248695847345,-1.4130907595868933,-1.8926997703555273,14.182658311824056,0.22999954223633523,0.038222955262099845,0.28850097656250284,-0.3884357766097253,0.965437729734731,-0.04996740002361122,0.6269693531486169,-1.0136009216308608,78.46161972140962,40.705752859759684,0.33846837658611323,11,-0.3800010681152344,-0.3300018310546946,-1.9925012588500977,-1.585000991821289,-1.830001831054684,4,-0.09474328440758872,-3.1052864055250957,32.700000762939446,1.457149863760228,32.31999969482422,1.8461369171631632,32.25,-0.09474328440758872 9518,2010-11-08,32.290000915527344,32.759998321533196,32.060001373291016,32.689998626708984,206900.0,-0.013141818127552662,1.5925952089971243,-39.99122807017544,46.78900901993907,46.16634569992331,-0.08570462067816464,0.16872611103880786,-0.9588712843911225,-1.441303644133928,13.382628134124875,0.6999969482421804,-0.038992249508474686,-0.1414993286132784,-0.8184360817855065,0.5354374245589497,-0.47996770519939247,0.19696904797283565,-0.5577286224365245,39.316321523531485,1.448310540320307,0.33846837658611323,11,0.049999237060546875,0.1699981689453125,-1.4325008392333984,-1.0450000762939453,-1.9400005340576136,0,-0.08454634165935182,-1.1904813805630439,32.720001220703125,-3.1052864055250957,32.700000762939446,1.457149863760228,32.31999969482422,-0.08454634165935182 9519,2010-11-09,31.989999771118164,32.450000762939446,31.88999938964844,32.389999389648445,238200.0,-0.009290837284086861,1.1538416394320707,1.0000047683988849,34.19354640234549,44.86907749275801,0.14662932456654687,0.4807753185662591,-0.6153934798750242,-1.1209549306718607,13.030215046134591,0.560001373291005,-0.15807840313526356,-0.43350038528442525,-1.1279986302517315,0.26099785968288103,-0.7807495077680784,-0.08625126280077211,-0.2323729238891623,13.675199741774618,-18.387334609801258,0.3472491224836535,11,0.35500049591064453,0.5599994659423828,-1.0724992752075195,-0.7449989318847656,-1.3699989318847656,1,-0.04845261794781097,1.5925952089971243,32.290000915527344,-1.1904813805630439,32.720001220703125,-3.1052864055250957,32.700000762939446,-0.04845261794781097 9520,2010-11-10,31.0,31.82999992370605,30.82999992370605,31.729999542236328,838400.0,-0.030947164057561927,1.1505369287185248,1.8250005960469837,28.494651221933395,43.32034352562081,1.1002699473537518,1.4332065139633414,0.4007054666583869,-0.11296440686224685,12.683965505906784,1.159999847412113,-0.24419709263011669,-1.3530001640319824,-2.2953178629109843,-0.4106824651529841,-1.8241590134714798,-0.8818413145924815,2.0,7.8341046229032765,-24.28237213123571,0.4711588494394997,11,0.9149999618530273,1.1249990463256765,0.0625009536743164,0.24500083923339844,-0.5,2,-0.009354868242817505,1.1538416394320707,31.989999771118164,1.5925952089971243,32.290000915527344,-1.1904813805630439,32.720001220703125,-0.009354868242817505 9521,2010-11-11,29.96999931335449,30.229999542236328,29.670000076293945,29.88999938964844,3759200.0,-0.033225828601468055,-1.1538501039874702,-0.10958900530399047,19.256034126920838,40.65963529373121,2.037244346831752,2.3788226983705734,1.416360622517903,0.9400779404082016,12.74049694765507,1.3299999237060547,-0.34884813613328447,-2.252000808715824,-3.6660004667648316,-0.8380011506668197,-2.9590006377403277,-1.54500097969132,2.9866006851196296,9.463698102218128,-20.7383251301353,0.7069998290245026,11,1.365000724792484,1.5749998092651367,1.2500004768371618,1.2750015258789098,0.4200000762939524,3,0.02902905769656572,1.1505369287185248,31.0,1.1538416394320707,31.989999771118164,1.5925952089971243,32.290000915527344,0.02902905769656572 9522,2010-11-12,29.709999084472656,30.1200008392334,29.54999923706055,29.59000015258789,982100.0,-0.008675349844468494,-4.699994277976097,1.4999880790598095,19.00648250678897,37.60907576816519,2.1940584989152754,2.5365339847131665,1.6667578017443816,1.2277497231849033,12.538449084703235,0.570001602172848,-0.40250643088674565,-2.3645009994506836,-4.15219617157053,-0.5768058273308405,-3.2583485855106034,-1.4706534133907603,3.115136917114256,4.984420344107089,-25.23169428311775,0.8938475860599223,11,1.5650005340576172,1.7749996185302734,1.737501621246338,1.5350017547607422,0.7400016784667933,4,0.030966008234404985,-1.1538501039874702,29.96999931335449,1.1505369287185248,31.0,1.1538416394320707,31.989999771118164,0.030966008234404985 9523,2010-11-15,29.790000915527344,29.989999771118164,29.40999984741211,29.61000061035156,429400.0,0.002692757775832444,1.0000065770867452,1.5000158947134479,20.645199926823523,34.61516839436995,1.9893428528761277,2.328619261698897,1.5801411998584953,1.1744091837452615,12.266082644414869,0.5799999237060547,-0.44504667845486523,-2.1274991989135756,-4.1366562700565055,-0.11834212777064934,-3.132077734485037,-1.1229206633421107,2.838626880187988,12.500031370856252,-18.627357013091686,1.0045785355714634,11,1.414999008178711,1.6249980926513636,1.6574997901916504,1.4549999237060547,0.6799983978271449,0,0.03692509030933766,-4.699994277976097,29.709999084472656,-1.1538501039874702,29.96999931335449,1.1505369287185248,31.0,0.03692509030933766 9524,2010-11-16,29.5,29.6299991607666,29.34000015258789,29.6299991607666,612300.0,-0.009734840772569031,3.4615520049297945,-0.7222163353536923,21.867922126391477,31.95667205380643,2.0654360336562085,2.511088768016158,1.8796862778808006,1.4843865625493677,12.75312422616225,0.4500007629394531,-0.49927204504630396,-2.2675001144409173,-4.526022376318437,-0.008977852563397448,-3.396761245379679,-1.1382389835021556,2.8711375598510713,6.4256972738700195,-25.434916498809585,1.1292611309387606,11,1.6700000762939453,1.879999160766598,2.070000648498535,1.7450008392333984,1.1000003814697301,1,0.02881357225321124,1.0000065770867452,29.790000915527344,-4.699994277976097,29.709999084472656,-1.1538501039874702,29.96999931335449,0.02881357225321124 9525,2010-11-17,29.57999992370605,29.76000022888184,29.399999618530273,29.59000015258789,405800.0,0.0027118618205441702,1.0571441027569117,0.07692533415499307,23.476329749560676,28.946464900071387,1.7387405667715008,2.281047064503934,1.8293772810956703,1.420879640451954,12.962366831333624,0.36000061035156605,-0.5804523873253125,-2.0180001258850133,-4.401890182929275,0.36588993115924495,-3.2099451544071407,-0.8260550973628824,2.488023895418703,26.966284910932785,-6.1686572114126506,1.1919450285221298,11,1.5100002288818395,1.7999992370605469,2.0350008010864293,1.6650009155273473,0.8400001525878942,2,0.035158922184238106,3.4615520049297945,29.5,1.0000065770867452,29.790000915527344,-4.699994277976097,29.709999084472656,0.035158922184238106 9526,2010-11-18,29.690000534057614,29.989999771118164,29.520000457763672,29.989999771118164,311900.0,0.0037187495143773397,2.1333367241839705,29.999237077998473,25.84273611977268,26.619101244497344,1.2928242769775515,2.0467991227253997,1.7332270834646657,1.335843374634237,13.65991841221489,0.4699993133544922,-0.7005246830517784,-1.7624996185302777,-4.2421847843404485,0.7171855472798931,-3.002342201435365,-0.522657035625194,2.1052209184134547,44.87180427685829,8.761600802607113,1.2398425829050852,11,1.3599987030029297,1.6899986267089844,1.9700002670288121,1.5550003051757848,0.7899990081787145,3,0.027281894623519154,1.0571441027569117,29.57999992370605,3.4615520049297945,29.5,1.0000065770867452,29.790000915527344,0.027281894623519154 9527,2010-11-19,29.520000457763672,29.690000534057614,29.399999618530273,29.5,178600.0,-0.005725836080701097,-1.636357331113853,-0.06666836209198451,23.568324783186412,24.039025218191494,1.0741241231198586,2.065969133071878,1.9169996551947577,1.5378965954873962,14.440576506827545,0.2900009155273402,-0.8390979078277461,-1.7694997787475586,-4.3096160624957065,0.7706165050005858,-3.0395579206216325,-0.49944163687348464,2.02969886471908,27.692370894429658,-9.803263875689552,1.2700581418740724,11,1.3749999999999964,1.8599987030029261,2.1999998092651367,1.7250003814697266,0.8400001525878871,4,0.029471508075670227,2.1333367241839705,29.690000534057614,1.0571441027569117,29.57999992370605,3.4615520049297945,29.5,0.029471508075670227 9528,2010-11-22,30.1200008392334,30.15999984741211,29.479999542236328,29.479999542236328,359900.0,0.02032521585926772,-1.124996647245526,31.99933244325768,27.858669243632264,23.33514997833447,0.14967875283377197,1.3409746262835185,1.3244878557151694,0.9785538738136523,14.7238370508295,0.6800003051757812,-1.0304016859050833,-1.046499347686769,-3.5616182722287064,1.4686195768551684,-2.3040588099577377,0.2110601145841997,1.2087285662598681,95.12207035793038,56.98281850475988,1.2575594622709683,11,0.4649991989135742,1.2599983215331996,1.7774996757507395,1.125,0.2199993133544922,0,0.010956172460533375,-1.636357331113853,29.520000457763672,2.1333367241839705,29.690000534057614,1.0571441027569117,29.57999992370605,0.010956172460533375 9529,2010-11-23,30.559999465942386,30.57999992370605,29.690000534057614,29.76000022888184,581100.0,0.014608187730720701,1.1190457809002134,1.249996274717251,33.011600569258235,23.83703323914834,-0.5749605762655641,0.7869564467915282,0.8891855515445606,0.579150475257773,15.033181610452317,0.8899993896484375,-1.219088167908037,-0.5085006713867166,-2.953321627860941,1.9363202850875076,-1.7309111496238252,0.7139098068503955,0.569857014260343,98.30504639058671,60.06440603945268,1.2224104782371115,11,-0.5999994277954137,0.8199996948242116,1.4250001907348597,0.6850013732910121,-0.5599994659423864,1,-0.0029450312225364206,-1.124996647245526,30.1200008392334,-1.636357331113853,29.520000457763672,2.1333367241839705,29.690000534057614,-0.0029450312225364206 9530,2010-11-24,31.040000915527344,31.20000076293945,30.670000076293945,30.70000076293945,667200.0,0.015706853991273695,-1.6499933243052332,0.4250005960470206,34.280323555293606,25.50639873118976,-1.1719323971419726,0.24633944146605913,0.42729200496182074,0.1439056204637268,15.465426247170116,0.6400012969970632,-1.3841565140615906,0.01800069808960103,-2.389720511468674,2.4257219076478727,-1.1858599066895366,1.2218613028687386,-1.7000007629394531,91.1111252396107,55.39876863301316,1.2038606047791365,11,-0.7700004577636719,0.33999824523925426,0.9449987411499023,0.2049999237060547,-0.6200008392333984,2,-0.014175274519322212,1.1190457809002134,30.559999465942386,-1.124996647245526,30.1200008392334,-1.636357331113853,29.520000457763672,-0.014175274519322212 9531,2010-11-26,30.920000076293945,31.03000068664551,30.739999771118164,30.8700008392334,218600.0,-0.003866006304573566,1.1481512878113262,0.14705651359265628,33.27138594229106,27.091388001801107,-1.0091223914361862,0.30229263019993624,0.5788867002956586,0.29388953035108045,15.921029921159793,0.3000011444091797,-1.4988356006976211,-0.05150012969970774,-2.421099767452823,2.3180995080534075,-1.2362999485762671,1.1332996891768516,-1.5427999114990243,84.4444161874458,51.903104735171674,1.1847998188765578,11,-0.6499996185302734,0.4599990844726527,1.1050004959106445,0.3250007629394531,-0.22999954223633168,4,-0.016170763220125117,-1.6499933243052332,31.040000915527344,1.1190457809002134,30.559999465942386,-1.124996647245526,30.1200008392334,-0.016170763220125117 9532,2010-11-29,30.739999771118164,30.79999923706055,30.290000915527344,30.76000022888184,315900.0,-0.005821484629095597,9.20012207217452,-0.4000152590219678,34.89279636644987,28.674454272870697,-0.7461133252335124,0.41704015082574486,0.7932316033479232,0.4879618037742617,16.760070081838453,0.6299991607666016,-1.51591869390748,-0.17650041580200337,-2.5120410094858983,2.159040177881888,-1.3442707126439473,0.9912698810399441,-1.3263435943603525,73.25577527013375,39.85418301927464,1.167770296841946,11,-0.4699993133544922,0.43000030517578125,1.419999122619629,0.5599994659423793,0.010000228881835938,0,-0.008458042642086161,1.1481512878113262,30.920000076293945,-1.6499933243052332,31.040000915527344,1.1190457809002134,30.559999465942386,-0.008458042642086161 9533,2010-11-30,30.35000038146973,30.45000076293945,30.04999923706055,30.45000076293945,454100.0,-0.012687032939240894,7.000000000000426,4.9999046347498535,34.29120873900993,30.054819452050527,-0.29985748308418536,0.7203194890571218,1.2008567189579225,0.888311474682812,17.753915833773746,0.6900005340576136,-1.3902597322994161,-0.48799982070922354,-2.786774180967317,1.81077453954887,-1.6373870008382703,0.6613873594198232,-0.9006173129882846,43.70859254113162,7.4890492064649905,1.1493871801290458,11,-0.050000190734866834,0.8199996948242152,1.8099985122680629,0.9499988555908132,0.4499988555908203,1,0.0003294968288676259,9.20012207217452,30.739999771118164,1.1481512878113262,30.920000076293945,-1.6499933243052332,31.040000915527344,0.0003294968288676259 9534,2010-12-01,31.040000915527344,31.399999618530273,30.46999931335449,30.79999923706055,690100.0,0.02273477843113625,-1.0666638409697708,-2.4000076293655623,50.40651289009499,33.047062023221,-0.8363915577297476,-0.06849060363931514,0.540409311148025,0.2142156652507765,18.582579491564672,1.0499992370605433,-1.215988220375202,0.26250066757202006,-1.9415426444954988,2.4665439796395354,-0.8395209884617358,1.364522323605776,-1.5556054931567367,73.33343694236552,32.138512475823475,1.1020216560337577,12,-0.6400012969970703,0.12999916076660156,1.1924982070922852,0.2599983215331996,-0.1100006103515625,2,-0.022551570305827107,7.000000000000426,30.35000038146973,9.20012207217452,30.739999771118164,1.1481512878113262,30.920000076293945,-0.022551570305827107 9535,2010-12-02,29.90999984741211,31.149999618530273,29.71999931335449,31.10000038146973,961700.0,-0.03640467251242785,1.2170564412987188,-4.9583008821426615,49.40239649321851,35.66480206471498,0.3859271042640735,0.918809754038584,1.6935673380411629,1.3457284504511193,18.914595801813427,1.4300003051757848,-1.074087507873486,-0.7470004081726067,-2.8574969980328575,1.363496181687644,-1.8022487031027303,0.3082478867575169,-0.34898025719511594,11.309553544262021,-32.49881841727207,1.0552482949301245,12,0.48999977111816406,1.260000228881836,2.367499351501465,1.389999389648434,1.0900001525878906,3,0.003009032198162176,-1.0666638409697708,31.040000915527344,7.000000000000426,30.35000038146973,9.20012207217452,30.739999771118164,0.003009032198162176 9536,2010-12-03,30.09000015258789,30.170000076293945,29.5,29.85000038146973,1005000.0,0.006018064396324574,2.350003576282097,-0.20168038941950553,53.846159786191905,39.02900595393781,0.30020328944389263,0.5620665180564792,1.5483196972854216,1.16718420706653,18.853014515336938,0.6700000762939453,-0.9130570943615872,-0.43650007247924805,-2.3263323234336823,1.4533321784751863,-1.3814161979564652,0.5084160529979691,1.3099994659423828,31.05264584443862,-16.936901947758972,0.9449161254772179,12,0.34999942779541016,1.0799999237060547,2.0224990844726562,1.2099990844726527,0.7299995422363281,4,0.010967096112748598,1.2170564412987188,29.90999984741211,-1.0666638409697708,31.040000915527344,7.000000000000426,30.35000038146973,0.010967096112748598 9537,2010-12-06,29.6200008392334,30.559999465942386,29.54999923706055,30.15999984741211,904000.0,-0.015619784345998755,-1.970579243065579,-2.249998013176646,48.40525368613652,41.31195978088274,0.8782352201336252,0.8304935256637975,2.024793098987068,1.6415098495042741,18.608409549002726,1.010000228881836,-0.7668309563050819,-0.7514993667602532,-2.3733409191454875,0.8703421856249811,-1.5624201429528703,0.05942140943236396,1.7419987869262705,6.31583491191561,-44.255956326934914,0.8109207761926172,12,0.8299989700317383,1.5499992370605469,2.4924983978271484,1.6799983978271449,1.2199993133544922,0,0.036124229051571755,2.350003576282097,30.09000015258789,1.2170564412987188,29.90999984741211,-1.0666638409697708,31.040000915527344,0.036124229051571755 9538,2010-12-07,29.559999465942386,30.15999984741211,29.31999969482422,29.8799991607666,2024100.0,-0.0020257046452050176,-1.1000023841880648,0.5925931158716357,50.58822957427644,43.26491855921809,0.9503903194170782,0.7119873727870889,2.0807110212896696,1.7246931287612242,19.57015604053045,0.8400001525878906,-0.6342799701246378,-0.6750006675720179,-2.059083163047788,0.7090818279037521,-1.3670419153099012,0.017040580165865293,1.7647601676940887,11.538450957755147,-42.77442036396427,0.6920412477378846,12,0.8000001907348597,1.600000381469723,2.599999904632565,1.739999771118157,1.100000381469723,1,0.04025712298908113,-1.970579243065579,29.6200008392334,2.350003576282097,30.09000015258789,1.2170564412987188,29.90999984741211,0.04025712298908113 9539,2010-12-08,30.440000534057614,30.520000457763672,29.63999938964844,29.649999618530273,526300.0,0.029769996076255856,-1.1728384596184471,-2.468755215411408,57.288134168600436,45.82134196069663,0.057638648229705325,-0.30576649788345023,1.201609937112213,0.8687556950297513,20.57208685551054,0.9600009918212855,-0.44152144852048636,0.2825003623962381,-0.8358986095680017,1.4008993343604779,-0.2766991235858818,0.841699848378358,0.8045687020263728,61.20223420366088,3.288505444590953,0.5591994859821193,12,-0.08000087738036754,0.7199993133544957,1.817498683929447,0.8599987030029297,0.4799995422363317,2,0.01182650120522033,-1.1000023841880648,29.559999465942386,-1.970579243065579,29.6200008392334,2.350003576282097,30.09000015258789,0.01182650120522033 9540,2010-12-09,30.709999084472656,30.809999465942386,30.43000030517578,30.670000076293945,324800.0,0.008869860239094196,2.166662693019828,0.050631597245695416,58.41582506789817,48.615168530208535,-0.29512945192210793,-0.6309545230400708,0.9350225599201636,0.6118613689155978,20.116982648265953,0.3799991607666051,-0.2925407808641687,0.5669989585876465,-0.5122426170899317,1.6462405342652247,0.0273781707488574,1.1066197464264356,0.4575873699609403,93.28856397107464,32.33196957974573,0.5396207878387895,12,-0.34999942779541016,0.4500007629394531,1.5475001335144043,0.5900001525878871,0.4400005340576172,3,0.00716383025925782,-1.1728384596184471,30.440000534057614,-1.1000023841880648,29.559999465942386,-1.970579243065579,29.6200008392334,0.00716383025925782 9541,2010-12-10,30.84000015258789,30.899999618530273,30.53000068664551,30.79999923706055,312500.0,0.00423318371835979,3.6249910592947128,1.000047684898104,60.96344483394041,51.511907248818595,-0.4891066957854271,-0.7298554869252101,0.8100136197998395,0.5020807203547051,18.468398337756973,0.3699989318847621,-0.18956784440490182,0.6534999847412095,-0.46577195735815025,1.7727719268405693,0.09386401369152964,1.2131359557908894,0.2536828314613295,96.20256526331673,29.756111384774442,0.5596359710496792,12,-0.48000049591064453,0.31999969482421875,1.422499656677246,0.4599990844726527,0.06999969482421875,4,0.00518806247148107,2.166662693019828,30.709999084472656,-1.1728384596184471,30.440000534057614,-1.1000023841880648,29.559999465942386,0.00518806247148107 9542,2010-12-13,30.6299991607666,30.920000076293945,30.46999931335449,30.90999984741211,286800.0,-0.006809370647933299,1.9999936421955007,-6.999856952127267,54.52928844777868,53.76058277201512,-0.331177016972493,-0.47157430309730586,1.0071952492382366,0.7116466518263067,16.595974258711152,0.4500007629394567,-0.13221066778741886,0.3974989891052232,-0.7149165001988251,1.5099144784092715,-0.15870875554680097,0.9537067337572473,0.39273649171362024,81.87494710089037,18.268591821083305,0.556207744652025,12,-0.26999950408935547,0.4500007629394531,1.6900005340576172,0.6700000762939418,0.05000114440917969,0,0.006203086492440502,3.6249910592947128,30.84000015258789,2.166662693019828,30.709999084472656,-1.1728384596184471,30.440000534057614,0.006203086492440502 9543,2010-12-14,30.88999938964844,31.059999465942386,30.709999084472656,30.739999771118164,434100.0,0.00848841776054865,-2.333321223240513,-0.5357116095939528,53.02751863337409,54.05180563237947,-0.5660491064439306,-0.679793393003365,0.7387445088153015,0.44058379773963097,14.562741946452448,0.4300003051757848,-0.05117989648221766,0.6024992942810101,-0.5264474758806799,1.7314460644427,0.03802590920016513,1.1669726793618551,-1.5699996948242223,88.02816428449582,27.620809026353,0.5644733850808454,12,-0.654999732971195,0.14999961853026633,1.475000381469723,0.40999984741210227,-0.4499988555908274,1,-0.0016186221446577997,1.9999936421955007,30.6299991607666,3.6249910592947128,30.84000015258789,2.166662693019828,30.709999084472656,-0.0016186221446577997 9544,2010-12-15,30.35000038146973,30.95000076293945,30.32999992370605,30.899999618530273,260700.0,-0.01748135379891491,-1.1016972165648085,-3.6666709052298527,43.738656735999285,53.42250121491067,-0.14999307450104027,-0.07678629447228857,1.2438564004201886,0.9563681572602611,12.195942984689973,0.6200008392333984,0.015271293514906858,0.020000267028812857,-1.0463855326123124,1.086386066669938,-0.5131926327917498,0.5531931668493755,-0.9952006912231468,2.7397904528005705,-51.56199339583251,0.5331928998205631,12,-0.16000080108642933,0.5349998474121023,2.0499992370605433,1.2099990844726456,0.43000030517578125,2,0.010214150314530102,-2.333321223240513,30.88999938964844,1.9999936421955007,30.6299991607666,3.6249910592947128,30.84000015258789,0.010214150314530102 9545,2010-12-16,30.6200008392334,30.6200008392334,30.1200008392334,30.31999969482422,213900.0,0.008896225844152506,2.3333206177242873,-0.5454573828366164,47.34983177600327,52.70068699155637,-0.3449652963347418,-0.27919189878473105,0.9368736689453883,0.6534179985929143,10.067091017162493,0.5,0.1255115511350624,0.238000679016114,-0.774460495186851,1.250461853219079,-0.26822990808536673,0.7442312661175947,-1.2310971534728985,53.19156707180955,2.5909809041032688,0.5062305871014816,12,-0.43000125885009766,-0.04500102996826172,1.8274989128112793,0.9399986267089773,0.5,3,0.00979749277720976,-1.1016972165648085,30.35000038146973,-2.333321223240513,30.88999938964844,1.9999936421955007,30.6299991607666,0.00979749277720976 9546,2010-12-17,30.5,30.670000076293945,30.04999923706055,30.670000076293945,1006400.0,-0.0039190344854478365,6.294124246878079,-0.5666647593253098,47.85714650640408,52.63978619380832,-0.17957396001602888,-0.10055186423865692,1.0219262840377468,0.7467816998192127,8.319883019616281,0.6200008392333949,0.07640175053228404,0.0774998664855957,-0.8818172439048482,1.0368169768760396,-0.40215868870962623,0.5571584216808176,-1.077674398635864,44.554520887350904,-3.0489598152748414,0.47965855519522155,12,-0.3100004196166992,-0.1400003433227539,1.5199995040893555,1.0599994659423757,0.6800003051757812,4,0.02131146290263186,2.3333206177242873,30.6200008392334,-1.1016972165648085,30.35000038146973,-2.333321223240513,30.88999938964844,0.02131146290263186 9547,2010-12-20,30.38999938964844,30.60000038146973,30.309999465942386,30.60000038146973,249700.0,-0.003606577388575727,1.7619004368715998,1.2352993975024964,50.375930145220075,52.616197368357604,0.05714694681080701,0.08218229968860058,1.0891770612347749,0.8357816270344962,6.348145970471661,0.29000091552734375,0.11436349050312344,-0.07600069046020153,-0.936854610266149,0.784853229345746,-0.5064276503631753,0.3544262694427722,-0.9349203109927409,33.66337381569729,-13.836580623516802,0.43042695990297386,12,-0.039999961853027344,-0.02999973297119496,1.0500001907348597,1.1549997329711843,0.9899997711181605,0,0.017110907147329213,6.294124246878079,30.5,2.3333206177242873,30.6200008392334,-1.1016972165648085,30.35000038146973,0.017110907147329213 9548,2010-12-21,30.45000076293945,30.68000030517578,30.270000457763672,30.51000022888184,227200.0,0.001974378890953421,1.0500011920940324,0.28571039318447355,43.71002808556943,51.107518914687496,0.1527299663487547,0.050774543609389156,0.99107728141529,0.7601844304430045,5.135504396052793,0.4099998474121094,0.116248934703723,-0.03249931335449574,-0.8779422672514272,0.8129436405424357,-0.4552207903029597,0.3902221635939682,-0.962823276538014,44.44453863434026,0.2035741974108376,0.4227214769484653,12,0.10499858856201882,-0.09000110626220348,0.929998397827152,1.0349979400634801,0.3199996948242223,1,0.007553350951513327,1.7619004368715998,30.38999938964844,6.294124246878079,30.5,2.3333206177242873,30.6200008392334,0.007553350951513327 9549,2010-12-22,30.46999931335449,30.79999923706055,30.45000076293945,30.53000068664551,193300.0,0.0006567668280448302,-6.000076295109128,1.0000317894268367,57.821213424097444,51.04145095426519,0.15358539183591446,0.02496780651758712,0.9369404920410744,0.7215142486594814,4.515794656832217,0.34999847412110086,0.19320759117028885,-0.008000755310060725,-0.8526645759108007,0.8366630652906792,-0.4303326656104325,0.41433115499031103,-0.9513653873622339,56.000010172525094,7.2797664067092285,0.4223319103003703,12,0.08500003814697976,-0.10999965667724254,0.8400001525878942,0.9449996948242188,0.5400009155273509,2,-0.0009845349515228419,1.0500011920940324,30.45000076293945,1.7619004368715998,30.38999938964844,6.294124246878079,30.5,-0.0009845349515228419 9550,2010-12-23,30.60000038146973,30.79999923706055,30.420000076293945,30.540000915527344,132200.0,0.004266526781911084,-1.533318074602502,-0.9999682115836397,57.22379006440137,50.62593375764975,0.0070851950327970314,-0.14723601886393212,0.7652261468260733,0.5722902454176513,4.799339133142258,0.3799991607666051,0.2729444304325739,0.1440003395080609,-0.6610207073109855,0.9490213863271073,-0.2585101839014605,0.5465108629175823,-1.0505391446784742,73.33348592122397,21.45398081333547,0.4025105234095232,12,-0.04500102996826172,-0.24000072479248402,0.6749992370605433,0.7799987792968679,1.1800003051757812,3,0.005882362840909705,-6.000076295109128,30.46999931335449,1.0500011920940324,30.45000076293945,1.7619004368715998,30.38999938964844,0.005882362840909705 9551,2010-12-27,30.420000076293945,30.559999465942386,30.34000015258789,30.559999465942386,165100.0,-0.005882362840909816,2.1428610354222344,-2.3333439298088665,62.34564630752063,51.49441796428774,0.13549155749818453,-0.006972573853772701,0.8947586825818519,0.7283129752292758,5.145889876311144,0.2600002288818395,0.23758814721986,-0.01099996566772532,-0.7858384443634279,0.7638385130279772,-0.3984192050155748,0.3764192736801242,-0.8403280749196682,28.301880002303033,-28.1290714283388,0.38741923934785105,12,0.13499927520752308,-0.06000041961669922,0.8149995803833008,0.9599990844726527,1.1000003814697266,0,0.02301120187981054,-1.533318074602502,30.60000038146973,-6.000076295109128,30.46999931335449,1.0500011920940324,30.45000076293945,0.02301120187981054 9552,2010-12-28,30.479999542236328,30.5,30.15999984741211,30.45000076293945,111400.0,0.0019723690266897353,8.71433242506812,-0.21427792915533328,64.19751632871112,52.73552881932519,0.05808533185984999,-0.09217520215975838,0.7816914655384934,0.6417270167632516,5.010094028954377,0.3400001525878906,0.17132708959633192,0.06199951171874929,-0.6996219975111764,0.823621020948675,-0.31881124289621354,0.4428102663337121,-0.870720991570689,49.99999999999972,-11.609317767306962,0.3808107546149629,12,0.020000457763671875,-0.11999988555908203,0.7349996566772425,0.8999996185302699,0.8000011444091832,1,0.02296590464082704,2.1428610354222344,30.420000076293945,-1.533318074602502,30.60000038146973,-6.000076295109128,30.46999931335449,0.02296590464082704 9553,2010-12-29,30.36000061035156,30.489999771118164,30.28000068664551,30.489999771118164,100500.0,-0.003936972889992507,2.2307760024648426,-4.333481688707642,48.38709925513466,53.252022432562455,0.10616176765901741,0.03015752731171517,0.8374298527268742,0.7332137060155226,4.553328800716343,0.2099990844726527,0.06876369544774263,-0.058499431610112396,-0.8199460833016232,0.7029472200813984,-0.4392227574558696,0.3222238942356448,-0.7217076413803838,31.25014901175332,-29.15442900692589,0.3807233258457554,12,0.06499862670899148,-9.536743128535363e-07,0.7774991989135742,1.019998550415039,0.11999893188476918,2,0.03359678952270051,8.71433242506812,30.479999542236328,2.1428610354222344,30.420000076293945,-1.533318074602502,30.60000038146973,0.03359678952270051 9554,2010-12-30,30.34000015258789,30.5,30.29999923706055,30.38999938964844,98800.0,-0.00065877659293756,-2.0769095337305634,0.3846119987675682,41.70407231149779,52.62471582539518,0.13923674677862863,-0.0052419544954176445,0.8054747614123912,0.7191866748235647,4.587564022959804,0.20000076293944957,0.026892732382250983,-0.04349985122680522,-0.7467933976961838,0.6597936952425734,-0.3951466244614963,0.30814692200788585,-0.673273053677292,28.125074505876867,-26.95829636656613,0.35164677323469,12,0.0849990844726598,0.01999950408935547,0.6424994468688965,1.0399990081787074,-0.049999237060546875,3,0.014172719281911439,2.2307760024648426,30.36000061035156,8.71433242506812,30.479999542236328,2.1428610354222344,30.420000076293945,0.014172719281911439 9555,2010-12-31,30.0,30.3700008392334,29.989999771118164,30.35000038146973,183500.0,-0.011206333252404055,-1.0540551686453217,7.000114442663799,32.78689934212173,50.950243918252696,0.4269380675931629,0.3603203066761651,1.073345460301823,1.026828587547218,4.695895939379143,0.3800010681152344,-0.036189803699194556,-0.3880000114440918,-1.0795913819482763,0.3035913590600927,-0.733795696696184,-0.04220432619199954,-0.3054074537487672,1.7544270589337472,-46.13953900877646,0.345795685252093,12,0.39499950408935547,0.3599996566772461,0.6699995994567871,1.379999160766598,0.25,4,0.033666674296061405,-2.0769095337305634,30.34000015258789,2.2307760024648426,30.36000061035156,8.71433242506812,30.479999542236328,0.033666674296061405 9556,2011-01-03,30.420000076293945,30.60000038146973,30.059999465942386,30.29999923706055,415700.0,0.014000002543131496,1.249997019776728,-0.34285916698000285,46.03775540463119,50.468224502631706,-0.006261895363905978,-0.03551000613808952,0.5965373341583522,0.5933495685327408,4.386968588061379,0.6000003814697301,0.012418891037359714,0.015500068664550781,-0.6617534489195371,0.6927535862486387,-0.32312669012749495,0.3541268274565965,-0.6980993916488885,70.49178277509527,25.785128726707107,0.3386267587920443,1,-0.025000572204589844,-0.06000041961669922,0.4049997329711914,0.9599990844726527,-0.12000083923339488,0,0.04470744927484094,-1.0540551686453217,30.0,-2.0769095337305634,30.34000015258789,2.2307760024648426,30.36000061035156,0.04470744927484094 9557,2011-01-04,30.690000534057614,30.78000068664551,30.10000038146973,30.3799991607666,381400.0,0.008875754670825131,1.7755019423748732,2.5833267106413884,46.240625495211056,50.749401992591885,-0.2561710734601199,-0.23319464090136677,0.26589216089170264,0.32056431169081634,4.446953919278057,0.6800003051757812,0.024349841337315326,0.23200054168700746,-0.346112576302648,0.8101136596766629,-0.05705601730782206,0.521057100681837,-0.9413378737866118,88.60758882439774,47.34094395815215,0.2890565589948279,1,-0.29500102996825817,-0.33000087738036754,0.13499927520752308,0.6899986267089844,0.04999923706055043,1,0.027044636991289117,1.249997019776728,30.420000076293945,-1.0540551686453217,30.0,-2.0769095337305634,30.34000015258789,0.027044636991289117 9558,2011-01-05,30.75,30.790000915527344,30.45000076293945,30.690000534057614,171400.0,0.00195501677739629,3.8571000395090493,0.19354580692796544,59.17429386613044,50.899744263928895,-0.30076956677076794,-0.21025082703627618,0.15114230165933407,0.2560249224186819,4.2297084622918275,0.3400001525878942,0.04344882266803296,0.23249998092651225,-0.17675458843948277,0.6417545502925073,0.027872696243512962,0.43712726560951154,-0.975110603615569,94.99989271179288,46.84150945948554,0.20462728468299804,1,-0.35500049591064453,-0.3900003433227539,-0.029999732971191406,0.629999160766598,-0.2399997711181605,2,0.0172357946876589,1.7755019423748732,30.690000534057614,1.249997019776728,30.420000076293945,-1.0540551686453217,30.0,0.0172357946876589 9559,2011-01-06,30.79999923706055,30.82999992370605,30.57999992370605,30.78000068664551,211600.0,0.001625991449123676,5.250005960471272,0.3333121403820892,54.59179353934642,50.60730020558944,-0.3341779493569419,-0.24442902091977814,0.04777915184432757,0.208276943494198,4.439568690944923,0.25,0.056086384375401366,0.26449928283691904,-0.16171881596014615,0.6907173816339842,0.051390233438386446,0.4776083322354516,-0.9994076392849607,96.4284903338322,46.88648272352873,0.213109049398533,1,-0.38999938964844105,-0.43999958038330433,-0.06499910354614613,0.5799999237060476,-0.5,3,-0.01038960073866424,3.8571000395090493,30.75,1.7755019423748732,30.690000534057614,1.249997019776728,30.420000076293945,-0.01038960073866424 9560,2011-01-07,30.93000030517578,30.940000534057614,30.32999992370605,30.8799991607666,245800.0,0.004220814004397999,16.428189967577584,2.5002384358607537,60.91370656669713,50.44819578994239,-0.4609160256906826,-0.3764013624929454,-0.11744456003828674,0.07076762288098593,4.615845848293573,0.6100006103515625,0.10889173838090116,0.3835002899169915,-0.07202818868053384,0.8390287685145168,0.15573605061822704,0.6112645292157559,-1.1042205500368567,98.86361173364816,46.679357153446,0.22776423929876286,1,-0.4650001525878906,-0.6950006484985352,-0.14500045776367188,0.44999885559081676,-0.4600009918212926,4,-0.02069186496391151,5.250005960471272,30.79999923706055,3.8571000395090493,30.75,1.7755019423748732,30.690000534057614,-0.02069186496391151 9561,2011-01-10,31.0,31.059999465942386,30.459999084472656,30.84000015258789,262900.0,0.002263165022100111,3.285735694822805,3.1999237078008775,65.80312212168278,50.62659643360591,-0.4916979192211137,-0.45724274328458137,-0.2212902258032301,-0.009283566080878103,4.595268284453375,0.6000003814697301,0.09280654597209903,0.4454999923706069,-0.03657760202856153,0.9275775867697753,0.20446119517102446,0.6865387895701893,-1.1495358506450053,93.75004967058432,37.60276539705143,0.24103879719958368,1,-0.47500038146972656,-0.8100004196166992,-0.21500015258789062,0.379999160766598,-0.610000610351559,0,-0.024193548387096753,16.428189967577584,30.93000030517578,5.250005960471272,30.79999923706055,3.8571000395090493,30.75,-0.024193548387096753 9562,2011-01-11,30.81999969482422,31.1200008392334,30.76000022888184,31.0,138400.0,-0.005806461457283252,-1.400010172551945,-1.125002980235081,59.024367550870444,51.808515133132104,-0.28876320384654264,-0.27645207612258815,-0.07502392362403754,0.17724002158261953,4.60959669513121,0.36000061035155895,0.06564182764948612,0.2559996604919448,-0.2396401248747253,0.7516394458586149,0.00817976780860974,0.5038195531752798,-0.9453448391374764,62.02521560257678,4.215951866458489,0.2478198926833358,1,-0.2649993896484375,-0.5999994277954102,-0.014999866485595703,0.5599994659423793,-0.1100006103515625,1,-0.016872175954336432,3.285735694822805,31.0,16.428189967577584,30.93000030517578,5.250005960471272,30.79999923706055,-0.016872175954336432 9563,2011-01-12,30.84000015258789,31.170000076293945,30.70000076293945,31.040000915527344,188600.0,0.0006489441259478479,1.043479342543926,1.1111134658585173,59.02440567514991,53.73299661798234,-0.2609578819466627,-0.31662388214262904,-0.13180053061086028,0.16937420664707048,4.4861208030288555,0.46999931335449574,0.03416653099101907,0.2785000801086426,-0.21067856004286156,0.7676787202601467,0.033910760032892284,0.5230894001843929,-0.9155314575592826,60.71430193323389,2.5656295627168575,0.24458932007575132,1,-0.26000022888183594,-0.5950002670288086,-0.03000020980834961,0.5399990081787074,-0.09000015258789062,2,-0.0032425545063213823,-1.400010172551945,30.81999969482422,3.285735694822805,31.0,16.428189967577584,30.93000030517578,-0.0032425545063213823 9564,2011-01-13,30.65999984741211,30.93000030517578,30.6200008392334,30.88999938964844,117600.0,-0.005836585742061917,-1.000012305571963,1.1499933243052687,51.42855845341293,55.80429207479247,-0.0344107040423971,-0.11827228976369852,-0.0020647499638783984,0.3631403963073865,4.878493987756346,0.3099994659423828,-0.014006194938676941,0.08299980163574361,-0.3975305801909066,0.5635301834623938,-0.15726538927758327,0.3232649925490705,-0.6607992695075815,39.28569806676653,-16.242332810487248,0.24026519091332552,1,-0.04500007629394531,-0.25500011444091797,0.09999990463256836,0.7099990844726527,-0.129999160766598,3,-0.0048923554884795495,1.043479342543926,30.84000015258789,-1.400010172551945,30.81999969482422,3.285735694822805,31.0,-0.0048923554884795495 9565,2011-01-14,30.920000076293945,30.940000534057614,30.6200008392334,30.68000030517578,118300.0,0.008480111877879892,1.2857065006369492,-1.0434793425438944,61.46788830287993,57.518751285709,-0.16783448570933146,-0.3738104091805212,-0.3126012682468584,0.1220704867453577,4.995602518869155,0.3199996948242152,0.016152051516304056,0.3280000686645508,-0.1763222703864713,0.8323224077155729,0.07583889913903974,0.5801612381900618,-0.8505515284860508,64.7887815820226,5.576538655289227,0.2521611695255108,1,-0.2849998474121094,-0.3400001525878906,-0.16000032424926758,0.44999885559081676,-0.7600002288818359,4,-0.02005177353504417,-1.000012305571963,30.65999984741211,1.043479342543926,30.84000015258789,-1.400010172551945,30.81999969482422,-0.02005177353504417 9566,2011-01-18,31.149999618530273,31.15999984741211,30.65999984741211,30.90999984741211,189200.0,0.007438536276481722,2.8461504603308514,1.0,64.2553184581808,59.52038383715008,-0.316698070081582,-0.5824808953646858,-0.6037568783723373,-0.09146090289338105,4.852657300915543,0.5,0.07592330020463578,0.525499629974366,-0.03455571354470166,1.0855549734934336,0.24547195821483214,0.8055273017338997,-1.0145179790132168,96.36354808952761,34.4994730892978,0.2800276717595335,1,-0.39999961853027344,-0.5699996948242188,-0.3899998664855957,0.21999931335448863,-1.0699996948242223,1,-0.021829865602029486,1.2857065006369492,30.920000076293945,-1.000012305571963,30.65999984741211,1.043479342543926,30.84000015258789,-0.021829865602029486 9567,2011-01-19,30.90999984741211,31.239999771118164,30.8799991607666,31.10000038146973,233500.0,-0.007704647642287399,-1.8799829102866341,-0.7916696469017624,61.133582292400355,59.73808255118007,-0.04717000458530052,-0.31782140953682614,-0.42960767227092944,0.16010615444734455,4.770775563043456,0.3600006103515625,0.1923972805030587,0.2594998359680183,-0.30299349625640914,0.8219931681924457,-0.021746830144195428,0.540746502080232,-0.7124471016884399,46.77411415808871,-18.17909871964079,0.2812466661122129,1,-0.125,-0.2950000762939453,-0.15000009536743164,0.4599990844726527,-0.28999900817871094,2,-0.01682304950924174,2.8461504603308514,31.149999618530273,1.2857065006369492,30.920000076293945,-1.000012305571963,30.65999984741211,-0.01682304950924174 9568,2011-01-20,30.68000030517578,31.1299991607666,30.59000015258789,30.85000038146973,171200.0,-0.007440942846060339,-2.0857052550122344,0.8947347287055182,56.34328570655872,59.93269279198144,0.1920522076008666,-0.07347446599852603,-0.255626689916717,0.3903936898678566,4.90029782303512,0.5399990081787109,0.2401273764390126,0.018000316619872336,-0.5365823877611753,0.57258302100092,-0.2592910355706515,0.29529166881039615,-0.39905179742055097,13.846185447214829,-53.4619223474974,0.2772913521905243,1,0.10499954223632812,-0.06500053405761719,0.03999948501586914,0.6899986267089808,0.1399993896484375,3,0.000977795925634739,-1.8799829102866341,30.90999984741211,2.8461504603308514,31.149999618530273,1.2857065006369492,30.920000076293945,0.000977795925634739 9569,2011-01-21,30.440000534057614,30.85000038146973,30.36000061035156,30.76000022888184,184900.0,-0.007822678250680393,-1.0416676600783596,1.8823503012487544,58.52714238505815,59.66751899402155,0.41975794375295195,0.17303419189328295,-0.06591786511998876,0.6403061321188588,5.414071213974105,0.48999977111817117,0.2638997809333645,-0.22049951553345082,-0.7774260226712002,0.33642699160429856,-0.4989627691023273,0.05796373803542565,-0.08232792523334709,9.090909090909054,-63.76186792927335,0.2784632535688755,1,0.35999965667724965,0.17499923706055043,0.19749879837036488,0.9299983978271484,0.1399993896484375,4,0.010183950739276248,-2.0857052550122344,30.68000030517578,-1.8799829102866341,30.90999984741211,2.8461504603308514,31.149999618530273,0.010183950739276248 9570,2011-01-24,30.78000068664551,30.95000076293945,30.440000534057614,30.5,153000.0,0.011169518614412954,-1.5500035762820519,-0.8750029802350726,57.20001220703129,58.711617892393605,0.06285233251471922,-0.16104628949912936,-0.4213794884107287,0.3089432532913783,5.812008070259144,0.5100002288818359,0.2548287852194271,0.11050062179565856,-0.44812439603511933,0.6691256396264365,-0.16881188711973039,0.3898131307110475,-0.4200000762939524,47.72732691336572,-24.373856654685333,0.27931250891538845,1,0.019999504089351916,-0.1650009155273473,-0.242500782012943,0.5899982452392507,-0.12000083923340199,0,-0.008122157063773838,-1.0416676600783596,30.440000534057614,-2.0857052550122344,30.68000030517578,-1.8799829102866341,30.90999984741211,-0.008122157063773838 9571,2011-01-25,31.1200008392334,31.1200008392334,30.559999465942386,30.729999542236328,174400.0,0.011046138564103414,1.8717923637839533,1.3928583592754642,58.36576568553239,58.638439907356045,-0.28869495730792494,-0.47001307500342193,-0.740003981386991,-0.03472528168544997,5.939861585001376,0.5600013732910121,0.2645660890202315,0.4155007362365737,-0.16460718931567797,0.9956086617888253,0.12544677346044963,0.7055546990126977,-0.7600002288818395,86.36374473582119,15.675087700949618,0.2900539627761256,1,-0.32000064849853516,-0.5050010681152344,-0.7375011444091797,0.24999809265136363,0.3399982452392578,1,-0.030848360087799342,-1.5500035762820519,30.78000068664551,-1.0416676600783596,30.440000534057614,-2.0857052550122344,30.68000030517578,-0.030848360087799342 9572,2011-01-26,31.18000030517578,31.46999931335449,31.04999923706055,31.190000534057614,174500.0,0.0019280033523245699,-2.1110844241623927,-0.025641527243196596,58.36576568553233,58.56525768628742,-0.3266039518434418,-0.5005445378375768,-0.769108002021234,-0.09408969101128406,5.866018631392317,0.4200000762939382,0.2511146570702216,0.440500164031981,-0.16642385136389493,1.047424179427857,0.13703815633404304,0.743962171729919,-0.7495997619628945,73.87393269972658,6.001869360662653,0.3034620076979374,1,-0.26500034332275746,-0.4500007629394531,-0.9050006866455078,0.18999862670898082,0.07999992370605824,2,-0.035279036905177086,1.8717923637839533,31.1200008392334,-1.5500035762820519,30.78000068664551,-1.0416676600783596,30.440000534057614,-0.035279036905177086 9573,2011-01-27,31.3799991607666,31.5,31.20000076293945,31.21999931335449,127700.0,0.006414331418644004,-2.0000381475546707,-15.999618539010426,60.66176599491038,59.591169635342695,-0.49388594015620413,-0.6537264840984527,-0.9378295036911659,-0.2911663636390891,5.811505730767777,0.31999969482421875,0.22562003398270747,0.5894990921020522,-0.053502726726346594,1.232500910930451,0.267998182687851,0.9110000015162534,-0.845638740539556,89.47360495777065,24.172184089224316,0.3215009094141997,1,-0.4499988555908203,-0.6349992752075195,-1.0249996185302734,-0.01000022888183949,-0.3899993896484375,3,-0.02421919508791459,-2.1110844241623927,31.18000030517578,1.8717923637839533,31.1200008392334,-1.5500035762820519,30.78000068664551,-0.02421919508791459 9574,2011-01-28,30.770000457763672,31.520000457763672,30.70000076293945,31.5,236500.0,-0.01943909239378161,1.1298680710028777,-4.562501490117439,47.5,58.039182046133824,0.14902929720347302,-0.010394424084466891,-0.2936477870752263,0.327977046671986,5.751442535667056,0.8199996948242223,0.21323570724009144,-0.04199962615966868,-0.6493439587158321,0.5653447063964947,-0.3456717924377486,0.26167254011841123,-0.11976328796387037,30.55555064982336,-29.240535476386967,0.30367216627808147,1,0.1700000762939453,-0.015000343322753906,-0.3125009536743164,0.5999984741210902,1.2999992370605469,4,0.0016249345569292473,-2.0000381475546707,31.3799991607666,-2.1110844241623927,31.18000030517578,1.8717923637839533,31.1200008392334,0.0016249345569292473 9575,2011-01-31,31.01000022888184,31.309999465942386,30.86000061035156,30.940000534057614,283800.0,0.007799797450364077,-2.9130413149121197,-0.09589005304001183,50.14837147939643,56.47174349293556,-0.08589406046648307,-0.18008067416921492,-0.4985499778087288,0.10803102888017335,5.138698506882701,0.5399990081787145,0.20510068229937417,0.14750013351440927,-0.3295464392673537,0.6245467062961723,-0.091023152876474,0.38602341990529254,-0.3099994659423899,46.87503104405392,-8.269771463650947,0.23852328639088172,1,-0.0699996948242223,-0.2550001144409215,-0.552500724792484,0.3599987030029226,1.3200016021728551,0,-0.013866504417994086,1.1298680710028777,30.770000457763672,-2.0000381475546707,31.3799991607666,-2.1110844241623927,31.18000030517578,-0.013866504417994086 9576,2011-02-01,31.78000068664551,31.8700008392334,31.20000076293945,31.20000076293945,250200.0,0.024830714352801486,-1.310345394574563,8.28574931880035,62.12123328479868,56.581482492090934,-0.8461081931740431,-0.888524292680529,-1.2273279375149038,-0.6460165208648085,5.035433994693535,0.860000610351559,0.25117008406160224,0.8495005607605002,0.26289663449532696,1.4361044870256734,0.5561985976279118,1.1428025238930886,-1.0799999237060618,92.30767976759725,36.46209084896438,0.2933019631325874,2,-0.6649999618530309,-0.8500003814697301,-1.322501182556156,-0.4100017547607493,0.14999961853026988,1,-0.035242316395041606,-2.9130413149121197,31.01000022888184,1.1298680710028777,30.770000457763672,-2.0000381475546707,31.3799991607666,-0.035242316395041606 9577,2011-02-02,31.520000457763672,31.86000061035156,31.459999084472656,31.76000022888184,204600.0,-0.008181253092014451,-1.2222151580174112,-0.41379276325525366,58.09524761036288,56.77614492584694,-0.5481204664305004,-0.5935878699072319,-0.922796068293902,-0.3706149398292631,5.296923283087281,0.4000015258789027,0.24790818949256987,0.5480003356933594,-0.08274198118321863,1.1787426525699374,0.23262917725507037,0.8633714941316484,-0.6599998474121129,70.08543943190368,14.242035910880304,0.3153711584382893,2,-0.4049997329711914,-0.5900001525878906,-1.0625009536743164,-0.1500015258789098,0.5900001525878835,2,-0.0019035968407239423,-1.310345394574563,31.78000068664551,-2.9130413149121197,31.01000022888184,1.1298680710028777,30.770000457763672,-0.0019035968407239423 9578,2011-02-03,31.28000068664551,31.670000076293945,31.040000915527344,31.559999465942386,192400.0,-0.007614205825909104,1.519996643066442,1.166662693019875,57.27701128067825,56.637241469804735,-0.23921633836416234,-0.3286984501262573,-0.6594780941465288,-0.1231592496309375,5.439863386703121,0.6299991607666016,0.2109536632380724,0.28150053024292276,-0.3544828593294156,0.9174839198152611,-0.03649116454324641,0.5994922250290919,-0.25840003967285696,49.572639819242504,-8.019644215323893,0.31799169478616945,2,-0.12500000000000355,-0.3500003814697301,-0.8500008583068883,0.08999824523925071,0.6199989318847621,3,-0.0006394008096108905,-1.2222151580174112,31.520000457763672,-1.310345394574563,31.78000068664551,-2.9130413149121197,31.01000022888184,-0.0006394008096108905 9579,2011-02-04,30.479999542236328,31.31999969482422,30.25,31.31999969482422,345000.0,-0.025575483594881487,1.5476178582295266,3.0000136239782016,45.416658553807736,55.32797995277989,0.6336951636110371,0.47020771379023785,0.14084129991982408,0.6757297530135347,6.15786704267378,1.0699996948242188,0.17821345000433908,-0.5025006294250502,-1.174587077934607,0.16958581908450654,-0.8385438536798304,-0.16645740517027008,1.3900012969970703,14.197495252234951,-40.72949018676144,0.336043224254779,2,0.5800008773803711,0.4500007629394531,-0.08750009536743164,0.889999389648434,0.8199996948242223,4,0.016732291225107332,1.519996643066442,31.28000068664551,-1.2222151580174112,31.520000457763672,-1.310345394574563,31.78000068664551,0.016732291225107332 9580,2011-02-07,30.290000915527344,30.6200008392334,30.20000076293945,30.6200008392334,205700.0,-0.006233550838663948,1.5454555963355994,0.3928569806676627,40.966393373320926,53.394716362534176,0.8346501739634533,0.6427551840495873,0.31348268840297067,0.8673322265683474,6.433072296980244,0.42000007629394887,0.1702286469587797,-0.6604992866516106,-1.4006123570474465,0.07961378374422523,-1.0305558218495285,-0.2904427514536927,1.5475999069213877,5.38923044767889,-42.466473682210214,0.3700565351979186,2,0.744999885559082,0.6399993896484375,0.10249853134155273,1.0799980163574183,0.5,0,0.05876522698896336,1.5476178582295266,30.479999542236328,1.519996643066442,31.28000068664551,-1.2222151580174112,31.520000457763672,0.05876522698896336 9581,2011-02-08,30.25,30.459999084472656,30.18000030517578,30.31999969482422,241700.0,-0.0013205980296566722,-1.6666666666666667,0.21212033638701847,42.76315569327143,51.66109303006074,0.8250233204033854,0.6573918632193596,0.33917226050647287,0.9159058667912134,7.0071029197586565,0.279998779296875,0.17434600701832537,-0.6630002021789565,-1.4658923754309896,0.1398919710730766,-1.064446288804973,-0.26155411555293995,1.5220968200683593,4.1666477445606604,-42.01546875023657,0.4014460866260165,2,0.7750005722045898,0.7150001525878906,0.12749958038330078,1.119998931884762,0.889999389648441,1,0.06876039110924603,1.5454555963355994,30.290000915527344,1.5476178582295266,30.479999542236328,1.519996643066442,31.28000068664551,0.06876039110924603 9582,2011-02-09,30.29999923706055,30.59000015258789,30.209999084472656,30.309999465942386,278600.0,0.0016528673408446881,-2.9999999999998503,0.14286103542234332,45.662085543333475,49.994461868774415,0.7119362953852466,0.5970490581893166,0.2809504422620215,0.8769328759334734,7.6395565095485605,0.3800010681152344,0.1600526280186081,-0.5870009422302225,-1.4349857129404988,0.26098382848005386,-1.0109933275853606,-0.1630085568750843,1.3765717921142553,8.053620826714388,-40.474759490907985,0.42399238535513845,2,0.7250013351440394,0.6850013732910121,0.07750034332275035,1.0699996948242116,1.320001602172848,2,0.053795416143824326,-1.6666666666666667,30.25,1.5454555963355994,30.290000915527344,1.5476178582295266,30.479999542236328,0.053795416143824326 9583,2011-02-10,30.739999771118164,30.739999771118164,30.309999465942386,30.309999465942386,270400.0,0.014521470136521941,-1.0000000000000164,-42.999046347510614,53.27510225975105,50.63613989763565,0.19177153524006485,0.15723409327318194,-0.1497565905907976,0.4442422569503961,8.049978758496545,0.44000053405761363,0.12490732488001655,-0.14200038909912038,-0.9923280569173691,0.7083272787191284,-0.5671642230082448,0.283163444810004,0.8467770146166984,49.12278647053312,-4.212650147168411,0.42516383390912427,2,0.2850008010864258,0.2850008010864258,-0.3625001907348633,0.629999160766598,1.6799983978271413,3,0.044567366604881364,-2.9999999999998503,30.29999923706055,-1.6666666666666667,30.25,1.5454555963355994,30.290000915527344,0.044567366604881364 9584,2011-02-11,30.51000022888184,30.53000068664551,30.270000457763672,30.45000076293945,162400.0,-0.007482093166845782,4.199984741268847,0.13953354269798257,46.97985889878929,50.284082944234854,0.4257876311327493,0.3957080091403107,0.06481126716203178,0.6820448554951888,8.330386032876078,0.4699993133544922,0.07613244896594296,-0.3644999504089306,-1.2256492734065922,0.4966493725887311,-0.7950746119077614,0.06607471108990026,0.992369968019478,58.92861400335894,4.682044929695145,0.4305746614988309,2,0.5150003433227504,0.5150003433227504,-0.1325006484985387,0.6499996185302699,1.7300014495849645,4,0.045558812822708905,-1.0000000000000164,30.739999771118164,-2.9999999999998503,30.29999923706055,-1.6666666666666667,30.25,0.045558812822708905 9585,2011-02-14,30.29999923706055,30.79999923706055,30.21999931335449,30.790000915527344,163300.0,-0.006883021640311071,1.2745169904183427,-8.166767333183957,40.55297311384464,47.88760959190663,0.5861204251209458,0.586972919544575,0.29305106199814546,0.9017407430556581,8.429704909490837,0.5799999237060618,-0.008212638953992268,-0.5435009002685511,-1.4415991580901526,0.35459735755305033,-0.9925500291793519,-0.0944517713577504,1.1230287663372351,19.354699776655703,-29.555737540604756,0.4490491289108013,2,0.7200012207031214,0.7250013351440394,0.0850005149841273,0.860000610351559,1.8800010681152308,0,0.03300330116104022,4.199984741268847,30.51000022888184,-1.0000000000000164,30.739999771118164,-2.9999999999998503,30.29999923706055,0.03300330116104022 9586,2011-02-15,30.46999931335449,30.57999992370605,30.20000076293945,30.20000076293945,193900.0,0.0056105637153287535,-1.8148237105900804,-0.5510155623545205,42.022458714463795,46.101744159028954,0.23552252586498312,0.38305637173442264,0.1378384134302486,0.7469933417536332,9.036381249492354,0.37999916076660156,-0.000995391112109445,-0.33950080871582244,-1.240225452207369,0.5612238347757241,-0.789863130461594,0.11086151302994907,0.8784470281499779,44.99987284310057,-0.7217507326817483,0.4503623217457726,2,0.45500087738037465,0.5550012588501012,-0.11999940872192028,0.6900005340576207,1.8900012969970668,1,0.010502186064461183,1.2745169904183427,30.29999923706055,4.199984741268847,30.51000022888184,-1.0000000000000164,30.739999771118164,0.010502186064461183 9587,2011-02-16,30.38999938964844,30.59000015258789,30.28000068664551,30.51000022888184,158900.0,-0.0026255308667166855,1.2142764695063692,-0.44444993889387313,38.568131771803586,44.02297976915399,0.15463681282242803,0.44491261280780847,0.2471528442660329,0.8302795817088224,9.470272709308325,0.30999946594237926,-0.025815346241866877,-0.39350070953368643,-1.3118583788797054,0.5248569598123325,-0.8526795442066977,0.0656781251393248,0.8883401896763026,31.666518316952097,-8.168789484641675,0.4591788346730103,2,0.36000061035155895,0.6350011825561488,-0.03249979019165394,0.7700004577636683,2.4599990844726456,2,0.02467917127551722,-1.8148237105900804,30.46999931335449,1.2745169904183427,30.29999923706055,4.199984741268847,30.51000022888184,0.02467917127551722 9588,2011-02-17,30.709999084472656,30.78000068664551,30.36000061035156,30.36000061035156,130700.0,0.010529769702240177,-1.4000108991825533,-2.916633553206737,49.2574089146811,44.44972980925103,-0.2846550845115985,0.13415371492520478,-0.03727519784462885,0.5105105110483876,9.525115864987978,0.4200000762939524,-0.16748900300143177,-0.0750009536743157,-0.9927446442417533,0.842742736893122,-0.5338727989580327,0.38387089160940135,0.5024401384031485,84.99993642155013,42.17358710748434,0.4588718452837183,2,-0.2199993133544922,0.3150014877319336,-0.32249879837036133,0.4500007629394531,2.0800018310546875,3,0.02963209970334546,1.2142764695063692,30.38999938964844,-1.8148237105900804,30.46999931335449,1.2745169904183427,30.29999923706055,0.02963209970334546 9589,2011-02-18,30.75,30.88999938964844,30.6200008392334,30.78000068664551,161200.0,0.00130253717746176,1.1600048828497203,-0.08571662125341528,46.61458216918067,45.07730634212434,-0.315507734347932,0.12497552874059181,-0.06887564110497024,0.46842042304007236,9.122880106973783,0.2699985504150426,-0.2831742895090166,-0.05050001144409322,-0.9540718009074745,0.853071778019288,-0.5022859061757821,0.4012858832875956,0.40049288781380454,79.71019300195128,35.851185557710664,0.45178589473169034,2,-0.21500015258789062,0.27500057220458984,-0.33750009536743164,0.4099998474121094,2.3600006103515554,4,0.05430888354293684,-1.4000108991825533,30.709999084472656,1.2142764695063692,30.38999938964844,-1.8148237105900804,30.46999931335449,0.05430888354293684 9590,2011-02-22,30.53000068664551,30.8799991607666,30.5,30.57999992370605,182700.0,-0.007154449214780145,-5.909037314468026,1.6666030898336304,31.00304480007037,43.77062735399088,-0.0646867828669464,0.34286396976952815,0.1484367408495082,0.6847107186636308,8.929767313960282,0.37999916076660156,-0.39262736693339306,-0.257999324798579,-1.1696460778652842,0.6536474282681262,-0.7138227013319316,0.19782405173477358,0.5622626462100122,47.826171086749135,9.678556245085026,0.4558233765333522,2,0.014999389648433947,0.4949998855590785,-0.02000093460083363,0.629999160766598,2.9400005340576136,1,0.05601051272066582,1.1600048828497203,30.75,-1.4000108991825533,30.709999084472656,1.2142764695063692,30.38999938964844,0.05601051272066582 9591,2011-02-23,30.15999984741211,30.61000061035156,30.10000038146973,30.57999992370605,190000.0,-0.01211925420608484,1.1249945362573979,8.400129701687245,29.999999999999872,42.03039562695382,0.32542710111875905,0.6716944595571306,0.5072048437228034,1.0488133486555782,9.476638533929346,0.5100002288818288,-0.3907567822647735,-0.5800001144409173,-1.5187342702337716,0.3587340413519371,-1.0493671923373462,-0.1106330365444883,0.8775277037826292,7.594878641772469,-25.417599095854833,0.4693670778964274,2,0.3350000381469762,0.8250007629394531,0.44750022888183594,1.0,3.279998779296875,2,0.06697614283764652,-5.909037314468026,30.53000068664551,1.1600048828497203,30.75,-1.4000108991825533,30.709999084472656,0.06697614283764652 9592,2011-02-24,30.07999992370605,30.270000457763672,29.76000022888184,30.25,271200.0,-0.00265251737767902,3.8571220969836446,0.4047620128882367,31.48147930115705,39.60888196488782,0.41453062417862796,0.7010003877130835,0.5815808256802271,1.114725763603829,9.997428869239258,0.5100002288818324,-0.35012087894663324,-0.6050000190734899,-1.563870333417217,0.3538702952702373,-1.0844351762453535,-0.1255648619016263,0.8825254539106879,28.318578095856374,-2.491782285583227,0.4794351571718639,2,0.24499988555908914,0.735000610351566,0.5850000381469762,1.0799999237060582,3.920000076293949,3,0.0757978953599876,1.1249945362573979,30.15999984741211,-5.909037314468026,30.53000068664551,1.1600048828497203,30.75,0.0757978953599876 9593,2011-02-25,30.6200008392334,30.65999984741211,30.07999992370605,30.15999984741211,171500.0,0.01795215814152229,1.148151811101509,-2.705886972814628,52.34901390763702,40.20545474364867,-0.16123812547736094,0.10660884903308698,0.03373300586177663,0.5644327748367708,10.14966107764757,0.5799999237060582,-0.3031104742877275,-0.02699918746948171,-0.9284161336671204,0.874417758728157,-0.4777076605682993,0.42370928562933585,0.2222720235098521,76.1063052266452,41.41020769205968,0.450708473098819,2,-0.29500102996825817,0.19499969482421875,0.07999897003173828,0.5399990081787109,3.6000003814697266,4,0.07282813761488849,3.8571220969836446,30.07999992370605,1.1249945362573979,30.15999984741211,-5.909037314468026,30.53000068664551,0.07282813761488849 9594,2011-02-28,30.81999969482422,31.21999931335449,30.729999542236328,30.79999923706055,187900.0,0.006531641087826445,-5.1250029802350365,0.04347916226110774,58.86285086583377,42.2398856049808,-0.34938022880636055,-0.09428623360210509,-0.15454209059318913,0.3453006968264063,10.308166082490175,0.5999984741210902,-0.26877132198927356,0.17049970626830913,-0.7326292650754347,1.073628677612053,-0.281064779403561,0.6220641919401793,-1.0599994659423793,72.60274867400007,32.78678226502507,0.45156448567187113,2,-0.3299999237060547,-0.0049991607666015625,-0.11999988555908203,0.26000022888183594,3.3600006103515625,0,0.06391957301135087,1.148151811101509,30.6200008392334,3.8571220969836446,30.07999992370605,1.1249945362573979,30.15999984741211,0.06391957301135087 9595,2011-03-01,30.57999992370605,31.20000076293945,30.559999465942386,31.0,267200.0,-0.007787143851220479,-1.782608335095566,-20.999523173759393,55.17241173132813,43.70099149574351,-0.07318126485109744,0.11789161750863997,0.08593008641432576,0.5623420232356473,10.356811302911535,0.6400012969970632,-0.3151892799774956,-0.048000049591067295,-0.9353288656746557,0.8393287664925211,-0.4916644576328615,0.3956643584507269,-0.7907997131347599,56.16439787839971,11.349974197485736,0.44366440804179497,3,-0.09000015258788707,0.23500061035156605,0.12750005722046254,0.45999908447265625,3.5500011444091832,1,0.08273383561012415,-5.1250029802350365,30.81999969482422,1.148151811101509,30.6200008392334,3.8571220969836446,30.07999992370605,0.08273383561012415 9596,2011-03-02,30.65999984741211,30.739999771118164,30.45000076293945,30.670000076293945,264300.0,0.0026160864586544097,2.8666632758160766,0.023810064441124046,55.59006947011265,45.592317906666736,-0.13789659564766765,-0.053037423368998304,0.011210492273711736,0.4616915181978243,10.25907754022831,0.2899990081787145,-0.3086101574706426,0.08799991607666158,-0.6155433398698946,0.7915431720232178,-0.2637717118966165,0.4397715440499397,-0.8421836547851527,61.64384814359999,11.676310437294227,0.351771627973279,3,-0.1700000762939453,0.1550006866455078,0.0475001335144043,0.225000381469723,2.970001220703125,2,0.09165040402073577,-1.782608335095566,30.57999992370605,-5.1250029802350365,30.81999969482422,1.148151811101509,30.6200008392334,0.09165040402073577 9597,2011-03-03,31.459999084472656,31.57999992370605,30.75,30.940000534057614,296700.0,0.026092604078341797,1.1842096677449987,-51.99866488651571,60.05585654606862,46.792145421265346,-0.8606626116724101,-0.9041168334884944,-0.770557294237129,-0.3573900840813664,10.594422859985743,0.9200000762939418,-0.22929162969654016,0.8909992218017564,0.2041636440951713,1.5778347995083415,0.5475814329484621,1.2344170106550507,-1.6141392294311494,91.99994405110701,40.19364973027611,0.3434177888532933,3,-0.7899990081787109,-0.6449985504150391,-0.7524991035461426,-0.8849992752075195,2.020000457763672,3,0.0629370502179567,2.8666632758160766,30.65999984741211,-1.782608335095566,30.57999992370605,-5.1250029802350365,30.81999969482422,0.0629370502179567 9598,2011-03-04,31.26000022888184,31.59000015258789,30.96999931335449,31.53000068664551,185000.0,-0.006357242892913062,2.17949645917297,-0.5192330969926128,60.56338255189335,48.34201213045565,-0.6419493266075769,-0.7438297256721533,-0.5562094187941931,-0.17543526947583032,11.392571771254053,0.620000839233402,-0.16847137036445403,0.6920003890991246,0.009478886092985306,1.374521892105264,0.35073963759605675,1.0332611406021925,-1.3447747710937499,71.05262277308603,19.314991711575068,0.3412607515030696,3,-0.5850000381469762,-0.4449996948242223,-0.43750047683716176,-0.865000724792484,1.9999980926513565,4,0.08765194341190741,1.1842096677449987,31.459999084472656,2.8666632758160766,30.65999984741211,-1.782608335095566,30.57999992370605,0.08765194341190741 9599,2011-03-07,30.989999771118164,31.59000015258789,30.81999969482422,31.420000076293945,550700.0,-0.00863725066496368,1.0,1.5925910227609885,59.55679753407731,51.51465132312308,-0.37361425471138077,-0.457097938753229,-0.275346236072199,0.07700331222008572,10.744801695972987,0.7700004577636719,-0.0855147825317708,0.39649991989135813,-0.30987019150742157,1.1028700312901378,0.04331486419196651,0.7496849755907498,-0.9742878316420871,47.36835941159953,-8.115793816829743,0.3531850556993906,3,-0.3149995803833008,-0.17499923706054688,-0.15249967575073242,-0.5799999237060547,1.9499988555908203,0,0.1042272176005381,2.17949645917297,31.26000022888184,1.1842096677449987,31.459999084472656,2.8666632758160766,30.65999984741211,0.1042272176005381 9600,2011-03-08,32.06999969482422,32.330001831054695,30.96999931335449,31.03000068664551,291100.0,0.034849949392790514,-1.3448283799893164,-2.4186006280938863,67.69912494023711,55.70344298314944,-1.3546482453513065,-1.4723980031068251,-1.3359007396674514,-1.0186080641861714,10.354220531183914,1.360002517700206,-0.05294327284423872,1.3874999046325698,0.43609381066584874,2.338905998599291,0.911796857649211,1.8632029516159285,-1.9598304625614347,86.17010699408083,28.146941291517507,0.47570304698336036,3,-1.02499866485595,-1.02499866485595,-1.2224993705749512,-1.6499996185302734,0.5900001525878906,1,0.0657935962092353,1.0,30.989999771118164,2.17949645917297,31.26000022888184,1.1842096677449987,31.459999084472656,0.0657935962092353 9601,2011-03-09,32.330001831054695,32.419998168945305,31.920000076293945,31.93000030517578,196500.0,0.008107332045669935,-1.3809320532964848,0.3846172186062118,70.63832049457945,60.05420311575193,-1.4242386872159614,-1.6533499146204278,-1.5672324501732504,-1.295742335572644,9.950826365655601,0.4999980926513601,0.0003768855807031457,1.5435019493103113,0.36380877648520027,2.7231951221354223,0.9536553628977558,2.1333485357228668,-2.0422459908885564,94.61099182237737,31.88020369464263,0.5898465864125548,3,-1.0800027847290181,-1.2400026321411204,-1.482501506805427,-1.9100017547607493,0.10999679565428977,2,0.05567581611862282,-1.3448283799893164,32.06999969482422,1.0,30.989999771118164,2.17949645917297,31.26000022888184,0.05567581611862282 9602,2011-03-10,31.93000030517578,32.130001068115234,31.6200008392334,32.02000045776367,273500.0,-0.012372456023021061,2.290309481326524,-0.2249995231646568,62.76151211963771,61.21114736152979,-0.820501921062899,-1.1857664101115688,-1.1445516872266452,-0.9164905585665757,9.619396192973067,0.7100009918212962,0.12964180206456888,1.0620003700256362,-0.19861986842471424,2.32262060847599,0.431690250800461,1.6923104892508114,-1.4290202321317267,69.37510430822815,9.070380693437109,0.6303101192251769,3,-0.49500083923340554,-0.840001106262207,-0.9074997901916504,-1.3350000381469727,1.0499992370605469,3,0.053241489091495176,-1.3809320532964848,32.330001831054695,-1.3448283799893164,32.06999969482422,1.0,30.989999771118164,0.053241489091495176 9603,2011-03-11,32.110000610351555,32.279998779296875,31.690000534057614,31.8799991607666,239400.0,0.005637341166783383,1.0701773171866031,-2.555567329292508,63.8211388417435,61.762068247741965,-0.8570463937978445,-1.3258438728281305,-1.295445023225053,-1.1207157126347518,9.698400279106439,0.5899982452392614,0.31045760701372416,1.1735006332397404,-0.2015295177628147,2.5485307842422955,0.48598555773846286,1.861015708741018,-1.4171187277173765,80.62513411057856,21.834257138003117,0.6875150755012774,3,-0.6750011444091797,-1.0200014114379812,-1.0875000953674245,-1.5150003433227468,0.5900001525878906,4,0.04266580211285054,2.290309481326524,31.93000030517578,-1.3809320532964848,32.330001831054695,-1.3448283799893164,32.06999969482422,0.04266580211285054 9604,2011-03-14,31.899999618530273,32.11999893188477,31.57999992370605,31.940000534057614,231900.0,-0.006540049449690222,1.7000104904774649,-0.17391592791925153,63.95109888060853,62.737477930995354,-0.5338797632918713,-1.0607536650106297,-1.057532396268769,-0.9295407718556987,9.626515597676635,0.5399990081787216,0.4983884877495335,0.8939996719360366,-0.5299080135992824,2.3179073574713556,0.18204582916837708,1.605953514703696,-1.0344061072649815,64.13800270186053,3.7965738796135327,0.71195384276766,3,-0.46500015258789773,-0.8100004196166992,-0.8574991226196289,-1.3049993515014648,0.7399997711181712,0,0.04263318869173016,1.0701773171866031,32.110000610351555,2.290309481326524,31.93000030517578,-1.3809320532964848,32.330001831054695,0.04263318869173016 9605,2011-03-15,31.29999923706055,31.6200008392334,31.09000015258789,31.09000015258789,369200.0,-0.018808789612686727,-4.047647593097184,-5.2498569521272005,61.089481312819096,63.348523691296066,0.20002814810669278,-0.4026379976905936,-0.4250560609730982,-0.35955111955507846,9.851142495627904,0.8099994659423828,0.5603679289834957,0.24399929046631286,-1.1453349530765387,1.6333335340091644,-0.4506678313051147,0.9386664122377404,-0.2789652600272561,15.789428396878606,-49.10807019861761,0.6946671217714262,3,0.28499984741210227,-0.2100000381469762,-0.3049988746643102,-0.7049989700317418,1.889999389648434,1,0.052396147911294655,1.7000104904774649,31.899999618530273,1.0701773171866031,32.110000610351555,2.290309481326524,31.93000030517578,0.052396147911294655 9606,2011-03-16,30.790000915527344,31.270000457763672,30.709999084472656,31.229999542236328,274000.0,-0.016293876484487102,1.1538495396691486,-2.0952406902815266,56.373436154347964,62.93936586999377,0.8162430815042718,0.13972713121520997,0.09862164382676042,0.12307407148167471,9.866549675032124,0.5900001525878942,0.5759617331312015,-0.2819991111755371,-1.6501268739409625,1.0861286515898847,-0.9660629925582498,0.40206477020717557,1.6299972534179616,5.09565901945253,-61.7673386272503,0.6840638813827117,3,0.7749977111816371,0.29999828338623047,0.19249963760375977,-0.19500064849853516,2.5699996948242116,2,0.0607339680507033,-4.047647593097184,31.29999923706055,1.7000104904774649,31.899999618530273,1.0701773171866031,32.110000610351555,0.0607339680507033 9607,2011-03-17,31.13999938964844,31.31999969482422,30.68000030517578,31.190000534057614,221900.0,0.0113672771586244,3.1290354336764516,0.11363931924779257,54.832701036527176,62.30262347939753,0.4649763076905593,-0.15937344319212698,-0.24205264838369445,-0.25541429815323013,9.887731588888487,0.6399993896484375,0.6355875147196599,0.030499362945558772,-1.299502499091414,1.360501224982528,-0.634501568072924,0.6955002939640416,1.24579879760741,28.74997019764941,-35.417700472580385,0.6650009310184846,3,0.40999984741210227,-0.050000190734866834,-0.14499902725220082,-0.5449991226196325,2.260002136230465,3,0.04174692557934634,1.1538495396691486,30.790000915527344,-4.047647593097184,31.29999923706055,1.7000104904774649,31.899999618530273,0.04174692557934634 9608,2011-03-18,31.6200008392334,32.0,31.3700008392334,31.440000534057614,326800.0,0.015414305041525411,-2.9374985098824595,-3.59992370780146,57.06714572779312,62.02599550092152,0.046277832725191814,-0.5983837418961429,-0.7088942708932571,-0.7582103122687052,10.736071373863052,0.860000610351559,0.7072444635097028,0.4650007247924819,-0.8697102389053128,1.799711688490273,-0.20235475705641548,1.1323562066413793,0.6975654327392533,65.27787711894682,2.0872497341745415,0.6673554818488961,3,-0.07000160217285512,-0.5300016403198242,-0.6150002479553223,-1.0250005722045898,2.289999008178711,4,0.043010710528365026,3.1290354336764516,31.13999938964844,1.1538495396691486,30.790000915527344,-4.047647593097184,31.29999923706055,0.043010710528365026 9609,2011-03-21,32.419998168945305,32.450000762939446,31.940000534057614,31.940000534057614,274700.0,0.025300357636907078,-1.1250114242798896,2.6666490060610473,64.79098431159578,61.70286876440581,-0.5917736633394206,-1.3353164814182747,-1.4877762789962503,-1.575623625136334,11.693760449565232,0.8299999237060476,0.7222811852050235,1.1814981460571232,-0.25183831753956554,2.6148346096538155,0.46482991425877884,1.8981663778554676,-1.7399978637695241,98.3049386308042,32.811718695338186,0.7166682317983457,3,-0.8549976348876918,-1.3149976730346609,-1.3949975967407156,-1.8249979019164968,2.0300025939941406,0,0.00863672454683706,-2.9374985098824595,31.6200008392334,3.1290354336764516,31.13999938964844,1.1538495396691486,30.790000915527344,0.00863672454683706 9610,2011-03-22,32.240001678466804,32.610000610351555,32.240001678466804,32.5,174500.0,-0.005552020377685207,-1.846164003697392,-0.5416658388202883,62.50002263469008,60.798613446640324,-0.43038609682994533,-1.0757992449511917,-1.2925116538409398,-1.4054846490552144,12.880163450190615,0.3699989318847514,0.7505878670375346,0.9160016059875566,-0.5431605777026007,2.375163789677714,0.18642051414247618,1.645582697832637,-1.5246013641357479,80.82907391814874,14.235540179002754,0.7295810918450792,3,-0.5950012207031357,-1.0550012588501048,-1.2150011062622141,-1.6450014114379954,2.55999755859375,1,0.012406876251771504,-1.1250114242798896,32.419998168945305,-2.9374985098824595,31.6200008392334,3.1290354336764516,31.13999938964844,0.012406876251771504 9611,2011-03-23,32.18000030517578,32.27000045776367,31.959999084472656,32.27000045776367,163900.0,-0.0018610846826071503,5.888907726868139,0.3461566676937166,56.451626134924126,60.09751500389437,-0.4401908454679102,-0.9030025819068896,-1.2198812158495826,-1.355151100540887,13.070297696163232,0.3100013732910156,0.8084873663129599,0.755000209808351,-0.6432921776513041,2.153292597268006,0.055854016078527025,1.4541464035381786,-1.3888159790039047,77.72019496460068,13.748014077957578,0.6991461937298273,3,-0.5349998474121129,-0.994999885559082,-1.1574997901916504,-1.5850000381469727,2.5699996948242188,2,0.031385901552361206,-1.846164003697392,32.240001678466804,-1.1250114242798896,32.419998168945305,-2.9374985098824595,31.6200008392334,0.031385901552361206 9612,2011-03-24,32.360000610351555,32.529998779296875,32.110000610351555,32.380001068115234,159400.0,0.005593545788339371,1.6250223520296088,0.22222693171711366,59.89209071158855,59.66095410054382,-0.6177434347531268,-0.9522555297571174,-1.3790976174601965,-1.5424336413451059,12.747131588775146,0.4199981689453196,0.7362854670322179,0.8210004806518469,-0.48425875543700414,2.126259716740698,0.16837086260742495,1.4736300986962725,-1.4960636328124934,79.83870595600473,16.069726084857656,0.6526296180444251,3,-0.7150001525878871,-1.1750001907348562,-1.3850002288818288,-1.7650003433227468,2.2099990844726634,3,0.030902347995633628,5.888907726868139,32.18000030517578,-1.846164003697392,32.240001678466804,-1.1250114242798896,32.419998168945305,0.030902347995633628 9613,2011-03-25,32.84999847412109,33.209999084472656,32.360000610351555,32.52000045776367,196200.0,0.015142084503323217,-1.6153891298351104,-16.499523173749267,66.08996288587943,59.898605656685035,-1.1082813702532377,-1.3350713816036972,-1.842834013788238,-2.038215728443369,13.621885069849139,0.8499984741211009,0.6311286572015504,1.1994984626769956,-0.15526665110668603,2.554263576460677,0.5221159057851565,1.8768810195688381,-1.9162189512695242,71.65346289301516,5.5699132457083635,0.6773825568918409,3,-0.9049987792968679,-1.3649988174438406,-1.9624981880187917,-2.254998207092278,1.7600021362304688,4,0.016742863844913414,1.6250223520296088,32.360000610351555,5.888907726868139,32.18000030517578,-1.846164003697392,32.240001678466804,0.016742863844913414 9614,2011-03-28,32.790000915527344,33.25,32.77000045776367,33.0,171700.0,-0.001826409783276195,-2.839996337890625,-0.6363646872507565,57.56304676054898,59.50677959532169,-1.0155573066122017,-1.1804408127974604,-1.750927874420519,-1.9896791564924996,14.756577688357137,0.4799995422363281,0.5965221331761192,1.0410008430480957,-0.3456104547618608,2.4276121408580487,0.347695194143121,1.734306491953074,-1.7196482189785165,64.3411815498897,0.7654633230832104,0.6933056489049773,3,-0.8250007629394531,-1.2850008010864258,-2.032500743865967,-2.195000648498535,1.4099998474121023,0,0.03415672158015726,-1.6153891298351104,32.84999847412109,1.6250223520296088,32.360000610351555,5.888907726868139,32.18000030517578,0.03415672158015726 9615,2011-03-29,33.110000610351555,33.330001831054695,32.720001220703125,32.84000015258789,194800.0,0.0097590633086162,-1.3921671291690942,-1.2857220708446528,58.091286963844134,59.69765190748793,-1.1754152282466244,-1.371498256559338,-2.0430245451102778,-2.320513105082888,16.322118732860403,0.6100006103515696,0.5472182621884087,1.2345005035400334,-0.1646343927668994,2.6336353998469626,0.534933055386567,1.9340679516934998,-1.8652761295266345,83.94154893105062,23.288123808007825,0.699567448153465,3,-1.104999542236321,-1.5649995803832866,-2.330000400543206,-2.515000343322747,0.7000007629394602,1,0.040471160612692625,-2.839996337890625,32.790000915527344,-1.6153891298351104,32.84999847412109,1.6250223520296088,32.360000610351555,0.040471160612692625 9616,2011-03-30,33.470001220703125,33.610000610351555,33.209999084472656,33.25,211200.0,0.010872866315774665,-1.6666497126290152,0.8148179544780446,66.10882601277223,60.95055468262626,-1.246345673382578,-1.5917990492640186,-2.3777782999654278,-2.6954321082670987,18.112706962331558,0.5,0.5227281419161045,1.4540010452270522,0.005322139863913833,2.902679950590194,0.729661592545483,2.1783404979086214,-2.016749004855228,90.6667073567713,29.831124815518862,0.7243394526815709,3,-0.9800004959106445,-1.7850008010864258,-2.6850008964538574,-2.715001106262207,0.5699996948242188,2,0.03973701726472445,-1.3921671291690942,33.110000610351555,-2.839996337890625,32.790000915527344,-1.6153891298351104,32.84999847412109,0.03973701726472445 9617,2011-03-31,33.439998626708984,33.639999389648445,33.380001068115234,33.509998321533196,185900.0,-0.0008964025365969519,-1.7368991687749211,-0.31817866555691043,64.36284990422067,61.76118848000711,-0.9563483877245815,-1.4818282820635567,-2.314619854084455,-2.680993175480168,18.755130636392558,0.25999832153321023,0.5631166867949204,1.3249984741210952,-0.23038603938529434,2.880382987627481,0.547306217367904,2.10269073087429,-1.72793660352065,84.37492549412259,24.966795681421907,0.7776922567531934,3,-0.649998664855957,-1.7399988174438406,-2.699998378753662,-2.509998321533203,0.7100028991699219,3,0.03917468382443956,-1.6666497126290152,33.470001220703125,-1.3921671291690942,33.110000610351555,-2.839996337890625,32.790000915527344,0.03917468382443956 9618,2011-04-01,34.0,34.279998779296875,33.549999237060554,33.59000015258789,330000.0,0.016746453238300596,-1.9795797619326232,-5.857166212534654,71.08436734354659,62.46045326133497,-1.2775963422533607,-1.9247116797414776,-2.82685980166735,-3.246593955850976,19.63562762741206,0.8400001525878906,0.696656023263067,1.747999858856204,0.03500805957122566,3.4609916581411824,0.8915039592137148,2.604495758498693,-2.0180267455072496,82.05133221174538,22.281417138614174,0.8564958996424887,4,-0.8800010681152344,-1.8200006484985352,-3.429999828338623,-3.184999465942383,0.6300010681152344,4,0.016764696906594656,-1.7368991687749211,33.439998626708984,-1.6666497126290152,33.470001220703125,-1.3921671291690942,33.110000610351555,0.016764696906594656 9619,2011-04-04,34.220001220703125,34.220001220703125,33.919998168945305,34.060001373291016,192600.0,0.006470624138327219,2.750041723291222,0.39024367550870404,81.73918884514896,64.5981383958304,-1.3582502573915605,-1.992477390647835,-2.98782133243742,-3.466181970664998,20.87949355032678,0.3000030517578196,0.8405516447382269,1.8065010070800795,-0.011355286410413612,3.6243573005705763,0.897572860334833,2.715429153825326,-1.8703438822417127,96.15399663523611,29.547668436954055,0.9089281467452482,4,-1.1000022888183594,-1.855001449584961,-3.650001049041748,-3.405000686645508,-2.3400020599365234,0,0.011396825708249292,-1.9795797619326232,34.0,-1.7368991687749211,33.439998626708984,-1.6666497126290152,33.470001220703125,0.011396825708249292 9620,2011-04-05,34.18000030517578,34.419998168945305,34.080001831054695,34.080001831054695,122800.0,-0.0011689337843490133,-5.800030518044475,0.6249910592947128,91.04118213205724,68.44142239551186,-1.1332992945682179,-1.882829101416391,-2.8989891686925766,-3.4101887840925436,21.201980587367373,0.3399963378906108,0.9477238443219491,1.6610000610351534,-0.31126990987471004,3.6332700319450204,0.6748650755802217,2.647135046490085,-1.5214883361806955,80.1654507966738,5.539735374475541,0.9861349854549328,4,-0.9150009155273509,-1.7450008392334055,-3.5275001525878906,-3.364999771118164,-2.1399993896484375,1,0.000585150894824249,2.750041723291222,34.220001220703125,-1.9795797619326232,34.0,-1.7368991687749211,33.439998626708984,0.000585150894824249 9621,2011-04-06,34.130001068115234,34.34000015258789,34.080001831054695,34.240001678466804,194900.0,-0.0014628214340002277,-1.4761852861036422,-1.1000228885329943,89.03398468741904,71.67941061504858,-0.8689867090768715,-1.7824513925423773,-2.810693782453786,-3.3278794882691543,21.42876878356875,0.259998321533196,0.9403300230802856,1.521000862121582,-0.575331040750811,3.6173327649939715,0.4728349106853855,2.5691668135577785,-1.154421583129107,72.11558564936281,-7.969697300761823,1.0481659514361952,4,-0.740001678466804,-1.6950016021728587,-3.4775009155273438,-3.315000534057617,-2.4400005340576207,2,-0.009375906381765886,-5.800030518044475,34.18000030517578,2.750041723291222,34.220001220703125,-1.9795797619326232,34.0,-0.009375906381765886 9622,2011-04-07,33.630001068115234,34.150001525878906,33.56999969482422,34.049999237060554,181600.0,-0.014649867692711815,-1.1481512878113564,3.8181439866831304,76.1039223544929,72.79207277822786,-0.1898575682095256,-1.210631154127661,-2.2793523513729,-2.7939974246938277,21.889115611706693,0.5800018310546875,0.9575050602059747,0.9360008239746094,-1.182155630596469,3.054157278545688,-0.12307740331092987,1.9950790512601486,-0.3944262200164559,9.195624054545187,-69.75694422592241,1.0590782272855395,4,-0.060001373291015625,-1.0800018310546875,-2.9775009155273438,-2.815000534057617,-2.7800006866455043,3,0.01219149076390691,-1.4761852861036422,34.130001068115234,-5.800030518044475,34.18000030517578,2.750041723291222,34.220001220703125,0.01219149076390691 9623,2011-04-08,33.47999954223633,33.860000610351555,33.299999237060554,33.81999969482422,115100.0,-0.004460348531511782,1.6666606116202622,0.8095277020889963,66.56251750886045,73.7920139724847,0.06583036447072033,-1.0042169567836154,-2.105553780160875,-2.611919510528054,21.97225618706715,0.5600013732910014,1.0382967731064454,0.7174993515014663,-1.4097267448808992,2.8447254478838317,-0.3461136966897129,1.781112399692649,0.9399986267089773,16.07147114621501,-57.93672124827075,1.0636130481911827,4,0.09000015258789062,-0.9300003051757812,-2.737499237060547,-2.664999008178711,-2.6800003051757777,4,0.020012006953505024,-1.1481512878113564,33.630001068115234,-1.4761852861036422,34.130001068115234,-5.800030518044475,34.18000030517578,0.020012006953505024 9624,2011-04-11,33.259998321533196,33.59999847412109,33.11999893188477,33.59999847412109,162700.0,-0.0065711237667608335,1.8235254518730442,1.0,65.74066224916032,74.64194455974204,0.40176136448214805,-0.713695483071767,-1.8441562139486436,-2.356165064326831,22.16752418425085,0.4799995422363139,1.086785205885164,0.42949819564818625,-1.66838539646902,2.527381787765396,-0.6194436004104205,1.4784399917067894,1.1375998687744158,10.769190139294244,-59.799509862707545,1.0489417960586043,4,0.510000228881843,-0.7099990844726491,-2.514997959136956,-2.444997787475579,-2.5599975585937464,0,0.04119070402042291,1.6666606116202622,33.47999954223633,-1.1481512878113564,33.630001068115234,-1.4761852861036422,34.130001068115234,0.04119070402042291 9625,2011-04-12,32.939998626708984,33.34999847412109,32.919998168945305,33.09000015258789,199900.0,-0.009621157876518516,-3.5262608416315278,0.4411807604707783,60.85710704573822,74.05842023007158,0.7767990009354477,-0.27882710456928805,-1.493362188743646,-2.003187323491865,23.201351377092923,0.43000030517578125,1.0490566282530693,0.027498531341549892,-1.9428274363437978,1.9978244990268976,-0.9576644525011275,1.0126615151842238,1.4064955932617167,1.408480973552858,-65.43603445902122,0.9851629838426745,4,0.729999542236321,-0.3899993896484375,-2.194998264312744,-2.124998092651367,-2.1499977111816406,1,-0.03217970583286234,1.8235254518730442,33.259998321533196,1.6666606116202622,33.47999954223633,-1.1481512878113564,33.630001068115234,-0.03217970583286234 9626,2011-04-13,32.65999984741211,33.259998321533196,32.459999084472656,33.080001831054695,255000.0,-0.00850026687826999,1.0512933374415145,2.799984741366204,54.16665342119858,72.9255095097358,1.0390870617825527,0.15647289090172478,-1.2100109909646797,-1.6932602738949072,24.518952544877756,0.7999992370605398,1.0827016439964794,-0.34600019454956055,-2.0519825352044663,1.3599821461053452,-1.198991364877017,0.5069909757778959,1.6009046094970714,11.834347574849218,-51.1619754883189,0.8529911703274536,4,0.779998779296875,-0.1100006103515625,-1.6149988174438406,-1.6149988174438406,-1.9599990844726598,2,-0.018983433398083505,-3.5262608416315278,32.939998626708984,1.8235254518730442,33.259998321533196,1.6666606116202622,33.47999954223633,-0.018983433398083505 9627,2011-04-14,32.439998626708984,32.669998168945305,32.15999984741211,32.61999893188477,381400.0,-0.006736105992987573,2.6428610354224773,0.42857013106148956,43.843856572208296,69.89878609069822,1.231864586088058,0.5047386326316783,-0.9807627987140606,-1.4415918250453927,25.866400358079066,0.509998321533196,1.0860226316905965,-0.6310013771057115,-2.1233103660848087,0.8613076118733858,-1.3771558715952636,0.11515311738384071,1.6768334004052718,16.470509037462623,-43.55404688562707,0.7461544944895486,4,0.8500003814697266,0.1100006103515625,-1.269999504089359,-1.3499994277954102,-2.239997863769535,3,-0.02311954760792967,1.0512933374415145,32.65999984741211,-3.5262608416315278,32.939998626708984,1.8235254518730442,33.259998321533196,-0.02311954760792967 9628,2011-04-15,32.97999954223633,33.110000610351555,32.389999389648445,32.540000915527344,193600.0,0.016646144833148746,1.0571441027569344,-2.4444326707073167,52.49341440630534,66.64925559749338,0.5944763742299486,0.07573234536658191,-1.4973141386691005,-1.9560442368158348,26.396906775421268,0.7200012207031108,1.0272769912611608,-0.15900039672851562,-1.4879165952725515,1.1699158018155202,-0.8234584960005336,0.5054577025435023,0.9411492669077148,56.94447755816785,-2.4293750868574193,0.6644580992720186,4,0.3099994659423828,-0.43000030517578125,-1.7175002098083532,-1.890000343322754,-2.809999465942383,4,-0.06458457217498692,2.6428610354224773,32.439998626708984,1.0512933374415145,32.65999984741211,-3.5262608416315278,32.939998626708984,-0.06458457217498692 9629,2011-04-18,32.700000762939446,32.830001831054695,32.40999984741211,32.65999984741211,220200.0,-0.008489957040123564,1.799984741366071,0.09091145539823083,44.56234790571548,61.4849406834554,0.7109528992062337,0.3981996824391061,-1.170845540855801,-1.6588912830583382,26.368844014518945,0.5699996948242188,0.9739279978792297,-0.4529993057251076,-1.7556624408127774,0.8496638293625622,-1.1043308732689425,0.19833226181872732,1.0450331500314007,45.378280563293266,-10.43815483101114,0.6513315675438347,4,0.549999237060554,-0.15000152587889914,-1.437501430511471,-1.6100015640258718,-2.2600002288818324,0,-0.058104020842478454,1.0571441027569344,32.97999954223633,2.6428610354224773,32.439998626708984,1.0512933374415145,32.65999984741211,-0.058104020842478454 9630,2011-04-19,32.639999389648445,32.84999847412109,32.490001678466804,32.720001220703125,251800.0,-0.0018349043391767683,1.1176510187595419,-2.0000000000001776,38.04034993986653,55.81898126706067,0.5917624488704476,0.5161686064609086,-1.0579883025198882,-1.5895747423306048,26.154121075214583,0.35999679565428266,0.8221487808678276,-0.5330005645751896,-1.7880557853710357,0.72205465622066,-1.1605281749731162,0.09452704582273697,0.9465311167665291,43.63638255224501,-7.4506857612527995,0.6275276103979242,4,0.5150012969970632,-0.09000015258789773,-1.3775000572204696,-1.5500001907348704,-2.1499996185302805,1,-0.059436233547364936,1.799984741366071,32.700000762939446,1.0571441027569344,32.97999954223633,2.6428610354224773,32.439998626708984,-0.059436233547364936 9631,2011-04-20,33.189998626708984,33.330001831054695,32.959999084472656,33.150001525878906,292700.0,0.01685046713680305,1.3124918044511678,-0.49995231737559276,46.86717223286638,52.57045347576884,-0.11800838623187104,0.04818609622657277,-1.546361315552108,-2.12504995255566,26.698487254357804,0.69000244140625,0.6031520058593713,-0.033501243591310015,-1.1983606618817717,1.1313581746991517,-0.6159309527365409,0.5489284655539208,0.25387881380570576,88.03393444600529,39.45738000032245,0.5824297091452307,4,-0.17999839782714844,-0.6399993896484375,-1.8524994850158691,-2.09999942779541,-2.529998779296875,2,-0.0723108710601238,1.1176510187595419,32.639999389648445,1.799984741366071,32.700000762939446,1.0571441027569344,32.97999954223633,-0.0723108710601238 9632,2011-04-21,33.360000610351555,33.36999893188477,33.130001068115234,33.310001373291016,118000.0,0.005122084684443529,5.857485421547669,1.2500715307580483,41.111134658585016,49.742522047960456,-0.369158616807141,-0.045384003518265104,-1.653102909482456,-2.27651781368942,26.95751099856264,0.23999786376953836,0.3464920291802187,0.08650074005126385,-1.005890594870479,1.1788920749730067,-0.4596949274096076,0.6326964075121353,-1.200000762939446,98.9797626322966,52.38052192423464,0.5461956674608704,4,-0.48000144958495383,-0.8100013732910085,-2.032501697540276,-2.270001411437981,-2.3400001525878835,3,-0.07973620499835099,1.3124918044511678,33.189998626708984,1.1176510187595419,32.639999389648445,1.799984741366071,32.700000762939446,-0.07973620499835099 9633,2011-04-25,33.400001525878906,33.450000762939446,33.150001525878906,33.240001678466804,103800.0,0.0011990681893134791,1.3077013366199344,3.200045777066003,38.0117206932475,46.66152854174793,-0.47125847833133605,-0.04434074162625734,-1.6422590314680257,-2.291336663007101,26.49656301433264,0.29999923706053977,0.10311391607225318,0.09900150299072408,-0.9760542854621619,1.17405729144361,-0.4385263912357189,0.6365293972171671,-1.2158016967773406,95.19238528408532,52.59521644986154,0.5375278942264416,4,-0.595001220703125,-0.5050020217895508,-2.0800023078918457,-2.310002326965332,-2.94000244140625,0,-0.09580840169902505,5.857485421547669,33.360000610351555,1.3124918044511678,33.189998626708984,1.1176510187595419,32.639999389648445,-0.09580840169902505 9634,2011-04-26,33.90999984741211,33.970001220703125,33.36999893188477,33.419998168945305,185600.0,0.015269410126764527,-1.0339055377752164,3.0625134110580445,46.529559956891006,45.069578865209344,-0.9826990416291963,-0.4913195618996724,-2.087023317810406,-2.783948990806799,26.211632690890816,0.6000022888183523,-0.04173398642362969,0.5529998779296861,-0.5266520467331901,1.6326518025925623,0.01317391559825154,1.0928258402611206,-1.6751679809570277,95.94585190206533,55.700733211953086,0.5398259623314374,4,-0.8449993133544922,-0.7300004959106516,-2.590000629425049,-2.820000648498535,-3.6599998474121094,1,-0.11029194302410439,1.3077013366199344,33.400001525878906,5.857485421547669,33.360000610351555,1.3124918044511678,33.189998626708984,-0.11029194302410439 9635,2011-04-27,34.450000762939446,34.5,33.86999893188477,33.86999893188477,253400.0,0.015924533115813322,-1.1724106179790348,1.1836731516297583,53.65296048047708,45.01250187179584,-1.4371080898305095,-0.9758142506701546,-2.547400360432924,-3.2852044324670224,26.035700870177624,0.6300010681152273,-0.1086192548095326,1.0260007858276268,-0.15103307346928574,2.2030346451245393,0.4374838561791705,1.614517715476083,-2.1110587352294843,96.75329822492783,58.03875169201802,0.5885169296484546,4,-1.1200008392333913,-1.220001220703118,-3.115000247955315,-3.3450002670288015,-4.630001068115227,2,-0.11640058461756853,-1.0339055377752164,33.90999984741211,1.3077013366199344,33.400001525878906,5.857485421547669,33.360000610351555,-0.11640058461756853 9636,2011-04-28,34.799999237060554,34.799999237060554,34.31999969482422,34.31999969482422,155300.0,0.010159607151522199,-1.0000000000000295,0.827582804977539,63.829754615058675,47.23315720989033,-1.6222179313445935,-1.287051552012933,-2.8175467260747737,-3.596902948608008,25.659357522021388,0.47999954223633523,-0.14870966165024413,1.309499359130868,-0.019014211979488493,2.6380129302412243,0.6452425735756933,1.9737561446860425,-2.2881725715673866,100.0,55.17411485787403,0.6642567855551765,4,-1.2049999237060547,-1.4200000762939524,-3.3849987983703684,-3.6149988174438548,-5.319999694824226,3,-0.12385056208140433,-1.1724106179790348,34.450000762939446,-1.0339055377752164,33.90999984741211,1.3077013366199344,33.400001525878906,-0.12385056208140433 9637,2011-04-29,34.75,34.84999847412109,34.59999847412109,34.84999847412109,185000.0,-0.0014367597171469626,4.000076295110194,-0.2083303530982345,65.37530422895567,48.66447830129592,-1.3522938934350108,-1.1951544399741039,-2.684050967314022,-3.5010011190180066,25.24856724340302,0.25,-0.14667812574067085,1.1940000534057589,-0.24832916422761997,2.6363292710391377,0.4728354445890659,1.9151646622224519,-2.009356077350091,94.1177262568332,43.7686566502146,0.7211646088166901,4,-1.1200008392333984,-1.270000457763679,-3.3349995613098145,-3.564999580383301,-5.350000381469727,4,-0.11769784611763712,-1.0000000000000295,34.799999237060554,-1.1724106179790348,34.450000762939446,-1.0339055377752164,33.90999984741211,-0.11769784611763712 9638,2011-05-02,34.56999969482422,34.84000015258789,34.549999237060554,34.790000915527344,192000.0,-0.005179864897144837,-1.2307579447754422,2.2000457770658466,66.01468611758045,51.048071435947584,-1.0315073919891304,-1.0226958204811467,-2.431240367222685,-3.2747208512699117,24.150137140205015,0.29000091552733664,-0.09210115883661274,0.9854997634887681,-0.5151179287381424,2.4861174557156787,0.23519091737531284,1.7358086096022234,-1.5762332259977683,81.08115770942852,24.662805691092828,0.7503088461134564,5,-0.8999996185302734,-1.0650005340576172,-3.154999256134033,-3.3849992752075195,-5.289999008178707,0,-0.1026901726467776,4.000076295110194,34.75,-1.0000000000000295,34.799999237060554,-1.1724106179790348,34.450000762939446,-0.1026901726467776 9639,2011-05-03,34.610000610351555,34.830001831054695,34.540000915527344,34.540000915527344,110000.0,0.0011570990998106545,-7.285776566757696,-0.31817866555691043,71.91602863124501,54.812035734989635,-0.8628169871523994,-1.087750402118715,-2.3977545295054554,-3.2817904654623895,22.983999087258127,0.29000091552735086,0.0360626004730733,1.0060007095336871,-0.5388711948303992,2.5508726138977735,0.23356475735164395,1.7784366617157303,-1.393486300889748,75.51041062510426,11.632450083176266,0.7724359521820439,5,-0.7050018310546804,-1.1050014495849538,-2.895000934600823,-3.1250009536743093,-6.400001525878899,1,-0.11990758314629069,-1.2307579447754422,34.56999969482422,4.000076295110194,34.75,-1.0000000000000295,34.799999237060554,-0.11990758314629069 9640,2011-05-04,34.200000762939446,34.56999969482422,34.080001831054695,34.549999237060554,126000.0,-0.011846282582540058,1.5128134903556112,-5.0000000000007105,69.54314671665138,57.331588455410184,-0.23273424476744253,-0.712716699532578,-1.9104247047315255,-2.8452202277606418,21.20475722191553,0.5299987792968608,0.08812991134333004,0.5950008392333928,-0.9514660518756273,2.141467730342413,-0.17823260632111726,1.3682342847879028,-0.7874683537185234,15.58434481050129,-52.60987946850442,0.7732334455545097,5,-0.21000099182128196,-0.6950016021728445,-2.4650006294250417,-2.695000648498528,-5.040000915527337,2,-0.11549709575503375,-7.285776566757696,34.610000610351555,-1.2307579447754422,34.56999969482422,4.000076295110194,34.75,-0.11549709575503375 9641,2011-05-05,33.810001373291016,34.080001831054695,33.299999237060554,34.06999969482422,251600.0,-0.01140349067100166,4.571395485074852,0.7428555858310325,66.66669760500167,60.17109544945649,0.2843654382961063,-0.36672211804477683,-1.4341047302255419,-2.4327242737862136,18.820955806860717,0.900001525878892,0.19872416327183373,0.22100143432616903,-1.3091302192888463,1.7511330879411844,-0.5440643924813386,0.9860672611336767,1.039997100830071,32.9033798234408,-40.10544591429769,0.765065826807509,5,0.18999862670898438,-0.30500221252441406,-2.035000324249264,-2.265000343322747,-4.4800014495849645,3,-0.11801246721092384,1.5128134903556112,34.200000762939446,-7.285776566757696,34.610000610351555,-1.2307579447754422,34.56999969482422,-0.11801246721092384 9642,2011-05-06,34.040000915527344,34.47999954223633,33.880001068115234,34.139999389648445,98700.0,0.006802707272825614,-1.857148047229791,0.38461199876757873,63.947389290938034,63.05283640475544,0.17988457259697554,-0.5949331169645475,-1.5707522981342237,-2.6353083089462572,17.679804735812432,0.6699981689453125,0.35899084192934083,0.43050098419189453,-1.1128722497991106,1.9738742181828997,-0.34118563280360803,1.202187601187397,0.7789975738525357,48.05202847645021,-25.873948569378705,0.7716866169955029,5,0.03499794006347656,-0.5350017547607422,-1.952500343322754,-2.3550004959106445,-4.14000129699707,4,-0.13396008374403334,4.571395485074852,33.810001373291016,1.5128134903556112,34.200000762939446,-7.285776566757696,34.610000610351555,-0.13396008374403334 9643,2011-05-09,34.150001525878906,34.189998626708984,33.779998779296875,34.0,131000.0,0.0032315102054356615,2.5652822928415047,-1.5000381475546352,69.9724564226139,65.65760267872466,0.2094895945228359,-0.687409030112974,-1.6016065088783478,-2.7211268987184596,16.978006365138633,0.4099998474121094,0.45764285396370497,0.5070014953613295,-1.0535268195083347,2.067529810230994,-0.27326266207349903,1.2872656527961581,0.6386169784545856,55.55561096137641,-21.073426351786146,0.7802641574348316,5,-0.07500267028808594,-0.6450023651123047,-1.9050016403198242,-2.4500017166137624,-4.44000244140625,0,-0.13909228975433796,-1.857148047229791,34.040000915527344,4.571395485074852,33.810001373291016,1.5128134903556112,34.200000762939446,-0.13909228975433796 9644,2011-05-10,34.630001068115234,34.630001068115234,34.18000030517578,34.200000762939446,324300.0,0.014055622863518247,1.0930253189262078,2.8666395402065477,74.56792658448893,67.98148780139263,-0.17616259424872993,-1.116766051029039,-2.001697734908305,-3.1652855013311196,16.80200608130562,0.4799995422363281,0.5903487282795794,0.9185009002685547,-0.6907530174162844,2.5277548179533937,0.11387394142613516,1.7231278591109742,0.12884505087279763,100.0,18.404580127186847,0.8046269588424207,5,-0.5550022125244141,-1.1250019073486328,-1.9800019264221191,-2.610001564025879,-4.480001449584961,1,-0.15449033255721178,2.5652822928415047,34.150001525878906,-1.857148047229791,34.040000915527344,4.571395485074852,33.810001373291016,-0.15449033255721178 9645,2011-05-11,31.8799991607666,33.0,31.57999992370605,31.8700008392334,867800.0,-0.07941096801988357,-3.8135583357578824,0.023251894040204724,39.52000747070085,65.28040478535287,2.4260744440158533,1.6335021320049847,0.8056418562802747,-0.3993810544599228,17.10553328088091,3.0500011444091832,0.6728058679952795,-1.778501033782959,-3.5557885994492295,-0.0012134681166919847,-2.6671448166160943,-0.8898572509498237,2.8496700205828773,9.836036868722664,-68.01429133490308,0.8886437828331335,5,1.3350000381469656,1.3350000381469656,0.8625001907348633,0.1400003433227539,-1.7699985504150426,2,-0.1151192024123533,1.0930253189262078,34.630001068115234,2.5652822928415047,34.150001525878906,-1.857148047229791,34.040000915527344,-0.1151192024123533 9646,2011-05-12,32.040000915527344,32.130001068115234,31.57999992370605,31.790000915527344,569000.0,0.005018875751968244,1.55814304217457,25.004196871423122,39.42308221342866,62.39682456140542,2.048853737908516,1.5016609784504595,0.7034401673325164,-0.5404723503307807,18.25450127027197,0.5500011444091832,0.6875362264021874,-1.5874993324279814,-3.457336630262745,0.28233796540678213,-2.522417981345363,-0.6525806835105996,2.5900001525878906,15.081994072838276,-57.61311541854159,0.9349186489173821,5,1.169999122619629,1.1749982833862234,0.8099985122680593,0.04999828338623047,-1.7000007629394531,3,-0.08988767121787178,-3.8135583357578824,31.8799991607666,1.0930253189262078,34.630001068115234,2.5652822928415047,34.150001525878906,-0.08988767121787178 9647,2011-05-13,31.690000534057614,32.060001373291016,31.60000038146973,32.0,328500.0,-0.010923856787410702,1.1395284881012941,-1.2399978637695455,36.94655959502481,59.16703272556591,2.144682143910483,1.8894663746421578,1.0825749794661768,-0.17164836629632063,19.742926666644898,0.4600009918212855,0.6101552490693578,-1.8999998092651431,-3.895943322109897,0.09594370357961068,-2.8979715656875236,-0.9020280528427627,2.8180004882812533,3.6065760353303324,-63.50635848646279,0.9979717564223776,5,1.5150003433227575,1.5249986648559535,1.2224988937377894,0.3999986648559606,-1.3800010681152273,4,-0.07447146010033168,1.55814304217457,32.040000915527344,-3.8135583357578824,31.8799991607666,1.0930253189262078,34.630001068115234,-0.07447146010033168 9648,2011-05-16,30.85000038146973,31.32999992370605,30.85000038146973,31.32999992370605,299100.0,-0.026506788842907247,1.0,1.5483882876286288,27.761641405859507,54.260989700523076,2.6837305475598505,2.700148482444231,1.9489969237284974,0.681523879027818,21.078315762924678,0.8400001525878835,0.41765185228589985,-2.6335000038146923,-4.965504287375968,-0.3014957202534134,-3.79950214559533,-1.4674978620340546,3.5408805969238237,0.0,-60.84405912559808,1.1660021417806392,5,1.8900003433227504,1.99999904632568,2.2099990844726527,1.239998817443844,-0.5500011444091797,0,-0.03079418966588021,1.1395284881012941,31.690000534057614,1.55814304217457,32.040000915527344,-3.8135583357578824,31.8799991607666,-0.03079418966588021 9649,2011-05-17,30.79999923706055,30.979999542236328,30.739999771118164,30.739999771118164,349200.0,-0.001620782618829808,-7.000063578853673,-0.1249990065883156,21.439751991074075,48.916168064347815,2.3875209487108258,2.7410425682710375,2.0340878557072166,0.744220767816099,22.517038589067116,0.23999977111816406,0.19940914748764982,-2.5885010719299295,-5.193696907077783,0.01669476321792729,-3.891098989503856,-1.2859031543560029,3.378428905517577,2.6548433568996526,-51.43083883406205,1.3025979175739282,5,1.8850011825561488,1.9949998855590785,2.2600002288818324,1.2899999618530238,-0.6099987030029368,1,-0.035389616220390496,1.0,30.85000038146973,1.1395284881012941,31.690000534057614,1.55814304217457,32.040000915527344,-0.035389616220390496 9650,2011-05-18,30.70000076293945,30.96999931335449,30.6299991607666,30.899999618530273,393600.0,-0.003246703785653837,1.000011219755767,-3.3333439298088074,16.612407700217034,43.354580297149525,2.1666833630134725,2.8335255108880553,2.1339206494701024,0.8543866433833891,24.03422626717554,0.3400001525878871,-0.03380408598932405,-2.591499614715577,-5.446525167620667,0.26352593818951675,-4.019012391168122,-1.1639868382630318,3.2033531099218813,4.666767544088071,-41.80953424095276,1.4275127764525462,5,1.9299993515014684,2.039998054504398,2.4599981307983434,1.3899984359741246,-0.7800006866455043,2,-0.01791534627820368,-7.000063578853673,30.79999923706055,1.0,30.85000038146973,1.1395284881012941,31.690000534057614,-0.01791534627820368 9651,2011-05-19,30.790000915527344,30.920000076293945,30.57999992370605,30.75,245100.0,0.002931600988640426,1.266673448367965,-0.20000572207863687,17.961193814268768,38.24500302196405,1.7916574591570082,2.6925531497803092,2.036415281836838,0.7780545518488289,24.937978739344967,0.3400001525878942,-0.3158555945823238,-2.3814995765686007,-5.448377272709678,0.6853781195724764,-3.914938424639139,-0.8480607284980621,2.786017486124514,14.189242306497944,-25.175935622399763,1.5334388480705379,5,1.8149995803833008,1.9249982833862234,2.319997787475586,1.2999982833862305,-0.8000011444091797,3,-0.022085101817352015,1.000011219755767,30.70000076293945,-7.000063578853673,30.79999923706055,1.0,30.85000038146973,-0.022085101817352015 9652,2011-05-20,30.70000076293945,30.959999084472656,30.540000915527344,30.690000534057614,288600.0,-0.0029230318256504573,-1.709670274228046,0.25,18.226630453165654,32.49546680313648,1.517651701980352,2.7121061439890077,2.1306048860979168,0.8803801594527165,25.810739743806298,0.4199981689453125,-0.5879454625655569,-2.338499736785895,-5.595759094036783,0.9187596204649928,-3.967129415411339,-0.7098700581604511,2.516495421358915,20.253170669286703,-13.263697856936602,1.6286296786254448,5,1.8850002288818395,1.9949989318847692,2.294998168945316,1.3899984359741246,-0.40000152587889914,4,-0.011726403954561038,1.266673448367965,30.790000915527344,1.000011219755767,30.70000076293945,-7.000063578853673,30.79999923706055,-0.011726403954561038 9653,2011-05-23,30.20000076293945,30.57999992370605,30.190000534057614,30.20000076293945,359800.0,-0.016286644546393392,-37.99904634751097,0.0,16.33589471207499,26.02524103953493,1.5627613310471524,3.1200443973839675,2.6232678358685,1.3918393101063948,26.72430540857543,0.5100002288818359,-0.8580225023309396,-2.6784996986389196,-6.167147619254575,0.8101482219767355,-4.422823658946744,-0.934175738331092,2.641786083730974,1.2658533464353001,-25.826287494785397,1.7443239603078273,5,1.394999504089359,2.319998741149899,2.7199983596801793,1.8899984359741246,0.11999893188476918,0,0.0036423410670216594,-1.709670274228046,30.70000076293945,1.266673448367965,30.790000915527344,1.000011219755767,30.70000076293945,0.0036423410670216594 9654,2011-05-24,30.170000076293945,30.290000915527344,30.10000038146973,30.25,436000.0,-0.000993400194953642,1.3749806287028536,-100.0,17.341992340315358,23.56101713615876,0.9985917714482433,3.0098014814202543,2.6522015830079795,1.4335603807206105,27.01854210572713,0.19000053405761363,-1.1545342688309788,-2.521500396728513,-6.174423060231575,1.1314222667745497,-4.347961728480044,-0.6950390649769815,2.2475009603584297,8.045951811983084,-19.65493764672266,1.8264613317515321,5,0.9450006484985352,2.304999351501465,2.7499990463256836,1.919999122619629,-0.07999992370605469,1,0.004308888314148662,-37.99904634751097,30.20000076293945,-1.709670274228046,30.70000076293945,1.266673448367965,30.790000915527344,0.004308888314148662 9655,2011-05-25,30.440000534057614,30.670000076293945,29.920000076293945,30.149999618530273,527700.0,0.008949302521739755,1.0,-3.6250149011753603,22.148776224051787,21.641649804005773,0.561940493450301,2.5549732434859784,2.4035923816231026,1.182398167070719,26.48713325059039,0.75,-1.5087439864034593,-2.0509999275207527,-5.737566795575265,1.63556694053376,-3.894283361548009,-0.2077164934934963,1.5603503846618842,50.000091699540604,22.00894063295669,1.8432834340272573,5,0.5500001907348668,1.944998741149906,2.45999908447266,1.6499986648559606,0.09000015258789773,2,-0.00821287764828682,1.3749806287028536,30.170000076293945,-37.99904634751097,30.20000076293945,-1.709670274228046,30.70000076293945,-0.00821287764828682 9656,2011-05-26,30.489999771118164,30.6200008392334,30.290000915527344,30.36000061035156,276000.0,0.0016425504659438595,-1.4444570031859958,0.448271552971526,19.761513374337554,19.73220022392941,0.30055851843185977,2.2825514560385756,2.392447723461899,1.1450129631416033,25.62041175517953,0.3299999237060547,-1.9697972386705374,-1.7855007171630888,-5.407070780670729,1.8360693463445514,-3.5962857489169053,0.025284314590731327,1.094280979116224,54.80771523257755,28.141541400078033,1.8107850317538192,5,0.13500022888183594,1.8949995040893555,2.3625001907348633,1.5999994277954102,-0.3099994659423828,3,-0.018694644116204806,1.0,30.440000534057614,1.3749806287028536,30.170000076293945,-37.99904634751097,30.20000076293945,-0.018694644116204806 9657,2011-05-27,30.65999984741211,30.82999992370605,30.5,30.5,253400.0,0.005575601101019956,-3.1250029802350365,1.2307760024648635,20.57336210972558,18.93350252435898,-0.03454486780318078,1.8871850584696048,2.252795515860484,0.9844323848209093,24.525014633108345,0.3400001525878871,-2.043181918801416,-1.4110006332397447,-4.90385636784081,2.0818551013613167,-3.157428500540277,0.3354272340607878,0.5914247680341909,81.31866980226482,55.898221071063745,1.7464278673005311,5,-0.21000003814697266,1.7249994277954102,2.119999885559082,1.4299993515014648,-0.26000022888183594,4,-0.021852579244239556,-1.4444570031859958,30.489999771118164,1.0,30.440000534057614,1.3749806287028536,30.170000076293945,-0.021852579244239556 9658,2011-05-31,31.020000457763672,31.020000457763672,30.76000022888184,30.8799991607666,369600.0,0.01174170294009147,2.714254574188312,0.8750089407052428,18.932896843061812,18.654963063468724,-0.4111296835585634,1.3150123280316421,1.9124774711982937,0.6350822666373475,23.368614498340577,0.3600006103515625,-2.1298585778923496,-0.8735000610351555,-4.187892118157961,2.440891996087654,-2.5306960895965602,0.7836959675262491,-1.1000003814697266,100.0,80.54285756605523,1.6571960285614047,5,-0.5500001907348633,1.3649988174438477,1.6949987411499023,1.0699987411499023,-0.5,1,-0.023210870731077637,-3.1250029802350365,30.65999984741211,-1.4444570031859958,30.489999771118164,1.0,30.440000534057614,-0.023210870731077637 9659,2011-06-01,30.459999084472656,31.059999465942386,30.440000534057614,31.0,396700.0,-0.018052913121439307,-1.1379346632202716,-3.85711366330159,30.38676449280139,20.18544715153365,0.10680212854136428,1.631829536790363,2.4602697063662617,1.201787532075734,22.30335582827971,0.6199989318847727,-2.1902583816870163,-1.226001358032228,-4.337748298293938,1.8857455822294824,-2.781874828163083,0.3298721120986272,-0.5179990005493167,47.368359411599215,25.59150147441475,1.5558734701308545,6,0.030000686645507812,1.9250001907348633,2.390000820159912,1.630000114440918,-0.20999908447265625,2,-0.004596171827194961,2.714254574188312,31.020000457763672,-3.1250029802350365,30.65999984741211,-1.4444570031859958,30.489999771118164,-0.004596171827194961 9660,2011-06-02,30.25,30.440000534057614,30.170000076293945,30.440000534057614,256500.0,-0.006894257740792442,1.8421020930583432,0.3518522443097463,25.6130797271298,21.035656697407106,0.2751955024153112,1.613454150268403,2.661170431685207,1.415261687112654,22.332897800111358,0.28999900817871094,-2.1139198798357377,-1.2385004043579109,-4.174874007593587,1.6978731988777689,-2.706687205975747,0.229686397259929,-0.263279940795897,8.988761636977694,-13.071705769482191,1.4681868016178394,6,0.23999977111816406,2.1349992752075195,2.872499942779541,1.8399991989135742,-0.04999923706055043,3,-0.005289251154119268,-1.1379346632202716,30.459999084472656,2.714254574188312,31.020000457763672,-3.1250029802350365,30.65999984741211,-0.005289251154119268 9661,2011-06-03,29.81999969482422,30.1299991607666,29.79999923706055,29.88999938964844,270900.0,-0.014214886121513448,-4.999965321126693,0.3684184108819209,25.066668158636475,21.79566088690386,0.6181346868696167,1.8226554204320173,3.078822467674115,1.8451542161202354,23.954463583923456,0.4500007629394496,-2.0070263713367744,-1.4690006256103523,-4.280795310175257,1.3427940589545493,-2.8748979678928066,-0.0631032833279015,1.2399997711181676,1.5873376294080013,-21.86527181098287,1.4058973422824512,6,0.6099996566772496,2.5049991607666016,3.4600000381469727,2.310000419616699,0.8999996185302699,4,0.02380955731346046,1.8421020930583432,30.25,-1.1379346632202716,30.459999084472656,2.714254574188312,31.020000457763672,0.02380955731346046 9662,2011-06-06,29.479999542236328,29.88999938964844,29.46999931335449,29.60000038146973,440200.0,-0.011401749029759545,-4.999945504829432,1.7143051771116804,28.923076381345112,23.194236627933872,0.8570012335046719,1.9009798093359827,3.3964660893995386,2.185942505717108,25.21853190228718,0.4200000762939524,-1.8718276672230267,-1.58100070953369,-4.185417941804182,1.023416522736806,-2.883209325668936,-0.2787920933984438,1.5547999191284205,0.6289451523361826,-24.724892548360994,1.3022086161352473,6,0.7849998474121094,2.6799993515014577,4.007499694824219,2.8000001907348704,1.4200000762939453,0,0.023744938053223308,-4.999965321126693,29.81999969482422,1.8421020930583432,30.25,-1.1379346632202716,30.459999084472656,0.023744938053223308 9663,2011-06-07,29.399999618530273,29.65999984741211,29.3700008392334,29.540000915527344,490800.0,-0.0027137016603897557,-1.9000066757584138,1.166669315743429,28.658546868140036,24.45163157546995,0.9069639970711663,1.6937130933760116,3.4369224204331275,2.2659540218174783,26.755865790014983,0.28999900817871094,-1.7533926848765802,-1.4235005378723145,-3.6856870276944917,0.8386859519498664,-2.554593782783403,-0.2924072929612258,1.572207836914064,1.7750771404644867,-25.357407201085568,1.1310932449110898,6,0.8150005340576172,2.705000877380371,4.154999732971191,2.9049997329711914,1.1000003814697266,1,0.03401360588350877,-4.999945504829432,29.479999542236328,-4.999965321126693,29.81999969482422,1.8421020930583432,30.25,0.03401360588350877 9664,2011-06-08,29.28000068664551,29.57999992370605,29.239999771118164,29.40999984741211,381200.0,-0.004081596375570373,-2.2380813979890855,0.9285568316507695,28.484854790131152,25.155640305034325,0.9917311477780615,1.4675971779988792,3.517102254914004,2.388140967492781,27.836402766597967,0.3400001525878871,-1.6371554453766493,-1.2759994506835888,-2.7817696060086554,0.22977070464147786,-2.028884528346122,-0.5231143730210555,1.5960743718261696,3.333407507955534,-25.540333342453387,0.7528850776625339,6,0.8699989318847621,2.7550001144409144,4.307498931884762,3.0249986648559535,1.1899986267089773,2,0.04234971796581011,-1.9000066757584138,29.399999618530273,-4.999945504829432,29.479999542236328,-4.999965321126693,29.81999969482422,0.04234971796581011 9665,2011-06-09,28.209999084472656,29.29999923706055,28.1200008392334,29.28000068664551,640300.0,-0.03654376970902462,1.1261257236334445,8.230834690494259,19.859809960453745,25.166562147936126,1.913350417999471,2.3700688405546124,4.523714139137589,3.4499793271643853,29.00838994319241,1.179998397827152,-1.4752327341912803,-2.1625010490417473,-3.869895824168111,-0.45510627391538705,-3.0161984366049275,-1.3088036614785672,2.535189951010743,4.47752837776542,-25.16918939876429,0.8536973875631801,6,1.3800010681152344,3.16500186920166,5.494999885559082,4.095000267028809,1.6900005340576172,3,0.07231481679310647,-2.2380813979890855,29.28000068664551,-1.9000066757584138,29.399999618530273,-4.999945504829432,29.479999542236328,0.07231481679310647 9666,2011-06-10,29.15999984741211,29.440000534057614,28.54999923706055,29.03000068664551,1051800.0,0.03367602955585891,1.5797119076512323,-0.1214943608519916,35.01945568608478,26.771683656420475,0.8435581529320011,1.257727130860065,3.508450120177983,2.4935842180680616,30.14674512710227,1.2300014495849574,-1.3087842297522414,-1.0685002326965325,-2.666002436914038,0.5290019715209731,-1.8672513348052853,-0.2697491305877797,1.322670368446289,58.75705423232376,26.768682115608954,0.7987511021087522,6,0.43000030517578125,2.215001106262207,4.587499618530273,3.1449995040893555,1.0900001525878906,4,0.035665326507868134,1.1261257236334445,28.209999084472656,-2.2380813979890855,29.28000068664551,-1.9000066757584138,29.399999618530273,0.035665326507868134 9667,2011-06-13,29.32999992370605,29.53000068664551,29.07999992370605,29.35000038146973,336700.0,0.005829906624948977,1.3684184108818884,-0.15385066830999033,40.95633840069123,29.2187327183793,0.5197105380846629,0.9505938061894419,3.27478383789985,2.321945533141271,31.2834409146613,0.45000076293946023,-1.1972614304763596,-0.7805001258850126,-2.2683386817419375,0.7073384299719123,-1.524419403813475,-0.036580847956550144,0.916403354489848,78.57141972472212,40.933092542482655,0.7439192779284621,6,0.2600002288818395,2.0450010299682653,4.42249965667725,2.9749994277954137,1.2100009918212926,0,0.04739172837586558,1.5797119076512323,29.15999984741211,1.1261257236334445,28.209999084472656,-2.2380813979890855,29.28000068664551,0.04739172837586558 9668,2011-06-14,29.899999618530273,30.059999465942386,29.13999938964844,29.479999542236328,452800.0,0.01943401623958141,1.4864874617563355,-20.999523173748024,47.4766323153919,31.117606920889358,-0.2524126869106169,0.3222976092010654,2.6283754440089595,1.757277551521156,31.476485907031844,0.9200000762939453,-1.0638362936879346,-0.16300039291381907,-1.6115733071658802,1.285572521338242,-0.8872868500398496,0.5612860642122115,-1.779998779296875,91.7525793467423,48.290241000912225,0.7242864571260301,6,-0.6199989318847656,1.475001335144043,3.8899993896484375,2.4049997329711914,1.1200008392333984,1,0.03344481648020681,1.3684184108818884,29.32999992370605,1.5797119076512323,29.15999984741211,1.1261257236334445,28.209999084472656,0.03344481648020681 9669,2011-06-15,29.709999084472656,29.96999931335449,29.57999992370605,29.71999931335449,390100.0,-0.006354532992698281,-1.8888998777876702,-0.023810064441115785,43.073993150196614,33.05770841234123,-0.20113970504880285,0.449497046085753,2.731091692346382,1.9553911955906287,31.590662345093413,0.3899993896484375,-0.9513635750002933,-0.2985009193420396,-1.7119151020774588,1.1149132633933796,-1.0052080107097474,0.4082061720256682,-1.5511982727050793,81.95873045212045,37.6989659221127,0.7067070913677088,6,-0.5849990844726562,1.6650018692016602,4.079999923706055,2.5950002670288086,1.1300010681152344,2,0.02659040524643519,1.4864874617563355,29.899999618530273,1.3684184108818884,29.32999992370605,1.5797119076512323,29.15999984741211,0.02659040524643519 9670,2011-06-16,30.149999618530273,30.190000534057614,29.71999931335449,29.739999771118164,449500.0,0.014809846772683821,-1.088890772686781,-40.999046347525535,46.9964670264791,35.49435273099041,-0.7340055676509571,-0.03564861086627502,2.2084096506852404,1.5207158860785874,31.47695780176001,0.4800014495849574,-0.8505092827114566,0.16899967193603516,-1.2087167548446018,1.5467160987166721,-0.5198585414542833,0.8578578853263537,-1.9531748336791992,97.5609217138679,52.37846990916162,0.6888582133903183,6,-0.9949989318847656,0.4100008010864258,3.6399993896484375,2.3149995803832937,0.6599998474121129,3,0.01061358868567086,-1.8888998777876702,29.709999084472656,1.4864874617563355,29.899999618530273,1.3684184108818884,29.32999992370605,0.01061358868567086 9671,2011-06-17,30.11000061035156,30.61000061035156,29.899999618530273,30.290000915527344,608000.0,-0.001326666954719613,-1.3666609446425841,-0.4390252979651926,45.027134004802484,37.28369246693011,-0.7247601357928559,-0.05186470390354714,2.1651695171737693,1.5604327562509823,31.057561805936185,0.7100009918212855,-0.8484338428773199,0.16300067901611115,-1.1632544927254926,1.489255850757715,-0.500126906854689,0.8261282648869113,-1.8334487955322238,67.3202761041736,25.605499337696145,0.6631275858708013,6,-0.7449998855590785,0.015000343322757459,3.104998588562008,2.5399990081787074,0.6899986267089915,4,-0.006974459899183438,-1.088890772686781,30.149999618530273,-1.8888998777876702,29.709999084472656,1.4864874617563355,29.899999618530273,-0.006974459899183438 9672,2011-06-20,30.34000015258789,30.3700008392334,29.979999542236328,30.1299991607666,354000.0,0.007638642895186676,1.8888731906837433,-1.166670198787753,43.70370265714783,38.955376443486536,-0.9162981415511631,-0.326981978607396,1.8690061977892398,1.3305276274093742,30.68348762851413,0.3900012969970703,-0.8052240343494468,0.41100025177001953,-0.8815683543496675,1.7035688578897066,-0.235284051289824,1.057284554829863,-1.9234414100366237,81.63263717328587,45.33702535005275,0.6462843030598429,6,-0.9749994277954102,-0.2499990463256836,2.872499465942383,2.3099994659423757,0.14999961853027344,0,-0.002966386029507495,-1.3666609446425841,30.11000061035156,-1.088890772686781,30.149999618530273,-1.8888998777876702,29.709999084472656,-0.002966386029507495 9673,2011-06-21,30.309999465942386,30.559999465942386,30.10000038146973,30.45000076293945,391300.0,-0.0009888162984384996,1.555559676385299,-0.6666696941898463,48.45996311415542,41.17483292393368,-0.8310309064410113,-0.30389899143587584,1.8359660802864362,1.3572558219522222,29.861617176736505,0.45999908447265625,-0.7248266723691046,0.37549962997436737,-0.9228474019632422,1.673846661911977,-0.2736738859944374,1.0246731459431722,-1.7618342113231016,70.87369471701885,34.49246755666231,0.6491735159688048,6,-0.9449987411499059,-0.5849990844726598,2.9000005722045863,2.34000015258788,-0.149999618530277,1,0.007588302660427093,1.8888731906837433,30.34000015258789,-1.3666609446425841,30.11000061035156,-1.088890772686781,30.149999618530273,0.007588302660427093 9674,2011-06-22,30.29999923706055,30.56999969482422,30.18000030517578,30.29999923706055,204900.0,-0.00032993167463013506,-2.250023842070031,-0.0,50.535323509879454,44.58322331831431,-0.738823301752543,-0.29898954099083497,1.788601918663229,1.3736321249134527,28.91045742462267,0.3899993896484375,-0.6460805125373597,0.35899944305420206,-0.9455983600847482,1.6635972461931523,-0.2932994585152713,1.0112983446236754,-1.628123861097329,65.16843578352348,24.276210099589917,0.6522989015694748,6,-0.7199993133544957,-0.7099990844726598,2.495000839233395,2.465000152587887,-0.42000007629394887,2,0.023762417123181834,1.555559676385299,30.309999465942386,1.8888731906837433,30.34000015258789,-1.3666609446425841,30.11000061035156,0.023762417123181834 9675,2011-06-23,30.190000534057614,30.21999931335449,29.739999771118164,30.040000915527344,298700.0,-0.0036303203225297453,3.5714856629035077,100.0,54.25288283662613,46.72027077948557,-0.3558458799811355,-0.21995787916650755,1.849091432069745,1.485599884028602,28.789459409504353,0.5599994659423864,-0.5564435796093257,0.26150074005126456,-1.027665282719024,1.5506667628215531,-0.38308227133387973,0.9060837514364088,-1.4018376440310902,51.72417573021766,5.618069460085344,0.6445830113851451,6,-0.3450002670288086,-0.600000381469723,2.5499992370605504,2.574998855590824,-0.25,3,0.021530295032522684,-2.250023842070031,30.29999923706055,1.555559676385299,30.309999465942386,1.8888731906837433,30.34000015258789,0.021530295032522684 9676,2011-06-24,29.920000076293945,30.520000457763672,29.88999938964844,30.18000030517578,302500.0,-0.008943373732606563,-2.9374869615493013,-1.7333392673219896,55.140192330231514,48.296254549434494,0.03721098370826326,0.005428436543162718,2.0744510776436798,1.7437246368354486,28.472654629840875,0.6300010681152308,-0.4564820404946097,0.020000267028809304,-1.2418115423661007,1.2818120764237193,-0.6109056376686439,0.6509061717262625,-1.02252692304792,21.686785749576593,-28.925506493827505,0.6309059046974543,6,-0.04500007629394531,-0.3299999237060547,2.7649993896484375,2.8199987411499023,-0.6599998474121058,4,0.02974596882951208,3.5714856629035077,30.190000534057614,-2.250023842070031,30.29999923706055,1.555559676385299,30.309999465942386,0.02974596882951208 9677,2011-06-27,29.989999771118164,30.20000076293945,29.90999984741211,30.020000457763672,216500.0,0.0023395619868222806,-2.0526326356472047,0.1153871547518615,56.90866615148902,49.344258309000836,0.07898374537712272,-0.12368080274796966,1.9667959583508186,1.6662871796851064,28.515576358612925,0.2900009155273402,-0.18836623733860947,0.12349996566772603,-1.0879244139778663,1.3349243453133184,-0.48221222415507015,0.7292121554905222,-0.9897749704458079,30.120484696398325,-25.567701948736524,0.6057121898227968,6,0.10500049591064098,-0.39999961853027344,2.6700000762939453,2.724999427795403,-0.5399990081787145,0,0.027008985399274765,-2.9374869615493013,29.920000076293945,3.5714856629035077,30.190000534057614,-2.250023842070031,30.29999923706055,0.027008985399274765 9678,2011-06-28,30.29999923706055,30.420000076293945,30.0,30.0,218200.0,0.010336761197341948,-1.8000076294139338,-9.999745692669709,61.434958784600056,51.38436560171233,-0.18808830821307865,-0.5168877660257643,1.6045584086295221,1.3544091855946334,28.75629126995346,0.43000030517578125,-0.0310523135391918,0.4694994926452658,-0.635731685413468,1.5747306707039996,-0.08311609638409934,1.022115081674631,-1.2031878878074416,67.46982137563555,4.945989876618995,0.5526155890293661,6,-0.13499927520752664,-0.7099990844726598,2.3400011062622035,2.3950004577636683,-2.090000152587894,1,0.006270644846261941,-2.0526326356472047,29.989999771118164,-2.9374869615493013,29.920000076293945,3.5714856629035077,30.190000534057614,0.006270644846261941 9679,2011-06-29,30.31999969482422,30.3799991607666,30.190000534057614,30.36000061035156,205800.0,0.0006600811309329657,3.7500834485719263,-0.13333672418395717,80.93842675613114,55.15569446056256,-0.12567680396247027,-0.5775243750825609,1.5405018165826618,1.3454011674311595,28.638349464462586,0.18999862670898793,0.08390810608953103,0.496499919891356,-0.5936141819481833,1.5866140217308953,-0.048557131028413636,1.0415569708111256,-1.132396989905203,74.35889911846336,4.307015960198882,0.5450570509197702,6,-0.14499950408935547,-0.7299995422363281,1.7375001907348633,2.1999998092651296,-1.5200004577636683,2,-0.005277039875413392,-1.8000076294139338,30.29999923706055,-2.0526326356472047,29.989999771118164,-2.9374869615493013,29.920000076293945,-0.005277039875413392 9680,2011-06-30,30.09000015258789,30.34000015258789,30.059999465942386,30.34000015258789,384900.0,-0.007585736957497091,1.240005493164034,6.2498569521272005,67.28625985050346,57.628930665640446,0.10607130815712651,-0.37958788850905023,1.7247985872467027,1.5882010468975167,28.288119856016657,0.28000068664550426,0.12003245630327086,0.27450037002563477,-0.8047290429927614,1.353729783044031,-0.2651143364835633,0.8141150765348328,-0.8170535733429212,31.746099024528686,-38.0931126561114,0.5396147065091979,6,0.06499958038330078,-0.5,1.7049999237060547,2.3849992752075195,-3.4799995422363317,3,-0.006979095737998153,3.7500834485719263,30.31999969482422,-1.8000076294139338,30.29999923706055,-2.0526326356472047,29.989999771118164,-0.006979095737998153 9681,2011-07-01,30.53000068664551,30.559999465942386,30.1299991607666,30.149999618530273,271500.0,0.014622815946372825,-1.0476108300560563,-1.5200042724609517,70.27028942735708,60.58077364010814,-0.29959222108399786,-0.8049392912670221,1.225535002110849,1.1643280838293961,27.388075284740488,0.46999931335449574,0.21478719952166614,0.679000854492191,-0.44656640089928956,1.8045681098836717,0.11621722679645075,1.2417844821879314,-1.1768308655341464,95.38480047654403,25.54926399841213,0.5627836276957411,7,-0.37500095367431996,-0.9400005340576207,1.1574993133544886,1.8549985885620082,-2.40000152587891,4,-0.019325258411997948,1.240005493164034,30.09000015258789,3.7500834485719263,30.31999969482422,-1.8000076294139338,30.29999923706055,-0.019325258411997948 9682,2011-07-05,30.18000030517578,30.479999542236328,29.96999931335449,30.45000076293945,276600.0,-0.011464145876119436,2.090929057764133,-0.7105255232645526,55.109502007937046,61.319611294972766,0.02830161457215752,-0.4214138343759224,1.505502911221626,1.5277861861766766,26.213537102465523,0.5600013732910227,0.24876575940371382,0.294000434875489,-0.8265147533228401,1.414515623073818,-0.26625715922367377,0.8542580289746518,-0.7514206367100051,35.5933792390006,-30.16981379389958,0.5602575940991643,7,-0.025000572204589844,-0.5900001525878906,1.3249993324279785,2.2049989700317383,-2.270000457763672,1,-0.03048376630188976,-1.0476108300560563,30.53000068664551,1.240005493164034,30.09000015258789,3.7500834485719263,30.31999969482422,-0.03048376630188976 9683,2011-07-06,30.399999618530273,30.56999969482422,30.06999969482422,30.06999969482422,203900.0,0.007289572933395938,-2.030303730890385,-1.2222198674748321,62.45488980408002,62.64400754988394,-0.1984586549975198,-0.5930609454273679,1.2152940725210577,1.315634950449521,24.819044038679348,0.5,0.30663783779179,0.46399974822998047,-0.654446764584705,1.582446261044666,-0.09522350817736225,1.0232230046373232,-0.9005346935513501,71.66667196485412,7.623612218826722,0.5592232564073435,7,-0.24499988555908203,-0.8099994659423828,1.0174999237060547,1.984999656677246,-0.8299999237060547,2,-0.031249962747096682,2.090929057764133,30.18000030517578,-1.0476108300560563,30.53000068664551,1.240005493164034,30.09000015258789,-0.031249962747096682 9684,2011-07-07,30.520000457763672,30.65999984741211,30.31999969482422,30.61000061035156,245800.0,0.003947396076947607,2.5789748428935693,-0.27272779816777815,57.55104106251042,63.010469574982196,-0.31734241622904236,-0.6486579909309924,1.0085892742077718,1.207932100000555,23.162545685776646,0.3400001525878906,0.36101752672468024,0.5220005989074714,-0.5806969685642258,1.6246981663791686,-0.029348184828375423,1.0733493826433183,-0.95390339166239,79.71024908848166,19.0846369211784,0.5513487837358481,7,-0.24500083923339844,-0.9300003051757812,0.9074993133544922,1.8649988174438477,-1.4200000762939418,3,-0.0756881172556928,-2.030303730890385,30.399999618530273,2.090929057764133,30.18000030517578,-1.0476108300560563,30.53000068664551,-0.0756881172556928 9685,2011-07-08,30.25,30.459999084472656,30.21999931335449,30.270000457763672,291100.0,-0.0088466727953469,-4.999856952126201,0.2222269317170435,52.611928613927105,62.72955138428171,-0.042394200169347585,-0.22977005049887111,1.169552189262422,1.492138475737839,20.576962203556285,0.30000114440918324,0.3795221544136602,0.15000009536743164,-0.5658654110226209,0.8658656017574842,-0.20793265782759462,0.5079328485624579,-0.5963907113938518,40.579778250161326,-18.405912904288883,0.35793275319502565,7,0.034999847412109375,-0.8599996566772461,1.1874995231628418,2.1349992752075195,-0.20999908447265625,4,-0.0479339095186595,2.5789748428935693,30.520000457763672,-2.030303730890385,30.399999618530273,2.090929057764133,30.18000030517578,-0.0479339095186595 9686,2011-07-11,30.20000076293945,30.209999084472656,29.84000015258789,29.899999618530273,346100.0,-0.0016528673408446881,1.3125093132901395,-14.999713904253113,47.20001220703119,61.65081205711972,0.05755225610757719,-0.10315021112183231,1.096401546991519,1.5534826924316825,18.35818802699433,0.4099998474121094,0.38511658033311846,0.048000812530514025,-0.5151708878010979,0.6111725128621259,-0.23358503763529015,0.3295866626963182,-0.4658802296288229,43.90252979651796,-11.713742397841656,0.2815858501658058,7,0.04999923706055043,-0.8100004196166957,1.2374987602233922,2.18499851226807,-0.820001602172848,0,-0.11887417423490376,-4.999856952126201,30.25,2.5789748428935693,30.520000457763672,-2.030303730890385,30.399999618530273,-0.11887417423490376 9687,2011-07-12,30.71999931335449,30.95000076293945,30.149999618530273,30.20000076293945,437300.0,0.01721849461186653,-1.5806453597654762,1.7333218892852125,56.85618963779472,61.142059929696906,-0.3889035098155098,-0.5414337431068255,0.4583683335561375,1.049245435006462,15.827707931560198,0.8000011444091761,0.3923344118927936,0.4984993934631312,0.02680467807276088,0.9701941088535015,0.26265203576794605,0.7343467511583164,-0.9118084349157449,79.2791600797305,24.535635020419747,0.23584735769518556,7,-0.32499885559081676,-1.1849985122680629,0.6574997901916539,1.6049995422363317,-1.4099998474121023,1,-0.08430990268486016,1.3125093132901395,30.20000076293945,-4.999856952126201,30.25,2.5789748428935693,30.520000457763672,-0.08430990268486016 9688,2011-07-13,30.899999618530273,31.04999923706055,30.76000022888184,30.90999984741211,286500.0,0.005859385065074996,-1.000000000000049,-0.01923126299843377,59.49368311071854,58.759310635762176,-0.5306464474113923,-0.6774062748787202,0.16579420121216515,0.8811036448549494,14.230283103104663,0.3299999237060618,0.42322589057051374,0.6284996986389153,0.09265703834982375,1.1643423589280069,0.3605783684943695,0.8964210287834611,-1.0599994659423828,87.60332793180173,32.766606050553634,0.2679213301445451,7,-0.4549999237060547,-1.3149995803833008,0.31249952316283824,1.2599992752075124,-2.2899990081787145,2,-0.0967637478327057,-1.5806453597654762,30.71999931335449,1.3125093132901395,30.20000076293945,-4.999856952126201,30.25,-0.0967637478327057 9689,2011-07-14,30.5,31.07999992370605,30.399999618530273,31.01000022888184,673200.0,-0.012944971633281122,1.0923098592376002,50.99885561701352,54.492747373524814,57.33780924943122,-0.11446596489394523,-0.2268161577596004,0.44496138724975154,1.290117489560771,12.52722990216473,0.6800003051757777,0.4341803547059655,0.18900003433227397,-0.2855255392426841,0.663525607907232,-0.04826275245520506,0.426262821119753,-0.5147999572753896,53.22580397067005,-1.9218247001398865,0.23726278678747884,7,-0.039999961853027344,-0.8999996185302734,0.6600003242492676,1.609999656677246,-2.0400009155273438,3,-0.03049181328445183,-1.000000000000049,30.899999618530273,-1.5806453597654762,30.71999931335449,1.3125093132901395,30.20000076293945,-0.03049181328445183 9690,2011-07-15,30.46999931335449,30.739999771118164,30.309999465942386,30.54999923706055,247600.0,-0.0009836290703446604,-1.1500035762821175,0.1568625251040755,58.56696875274803,56.03744028558577,-0.027819286163722978,-0.18088686000578136,0.3645072705317993,1.3325622258122145,11.1940836813671,0.4300003051757777,0.3958309834083984,0.14299936294555238,-0.33024668643125565,0.6162454123223604,-0.09362366174285341,0.37962238763395817,-0.33152728729247727,50.80639331074238,-8.219631830925906,0.23662302468840488,7,-0.009999275207515979,-0.8699989318847621,0.622500896453861,1.5749998092651403,-2.1599998474121023,4,-0.04496222391722571,1.0923098592376002,30.5,-1.000000000000049,30.899999618530273,-1.5806453597654762,30.71999931335449,-0.04496222391722571 9691,2011-07-18,29.899999618530273,30.43000030517578,29.8700008392334,30.35000038146973,186200.0,-0.018706915250056966,-1.1960835645845331,5.62501490117495,48.78705963884782,55.33494668902029,0.4955266935965774,0.3927077507619927,0.8277241465200582,1.9177256427007308,10.76662389648724,0.5999984741210902,0.27160662259491986,-0.41650028228759695,-0.9184657265694156,0.08546516199422172,-0.667483004428508,-0.16551756014668584,1.1800003051757777,2.479239834296999,-57.71621208658881,0.2509827221409097,7,0.5600004196166992,-0.08500003814697266,0.5825009346008301,1.585000038146969,-0.6499996185302734,0,0.004682317685057891,-1.1500035762821175,30.46999931335449,1.0923098592376002,30.5,-1.000000000000049,30.899999618530273,0.004682317685057891 9692,2011-07-19,30.25,30.28000068664551,29.78000068664551,29.989999771118164,163400.0,0.011705698526257358,2.124984353859014,-0.577777306828292,49.33334350585933,53.876997100329106,0.174891715858859,0.03754396900566803,0.3653916437268805,1.5863555342200115,10.362610549656036,0.5,0.24352742613523404,-0.061999893188477984,-0.5646914242289682,0.44069163785201226,-0.3133456587087231,0.18934587233176714,0.8057999420165984,36.15381455278509,-22.166354126307837,0.2513457655202451,7,0.18000030517578125,-0.17000007629394887,0.23250055313110352,1.2349996566772425,-0.7099990844726562,1,-0.028760358321765267,-1.1960835645845331,29.899999618530273,-1.1500035762821175,30.46999931335449,1.0923098592376002,30.5,-0.028760358321765267 9693,2011-07-20,30.540000915527344,30.60000038146973,30.020000457763672,30.20000076293945,175800.0,0.009586807124870811,1.5217438176902556,1.307691743388489,52.73633327924434,53.342029568855104,-0.10410981736080771,-0.24700647113653673,-0.039433793145686735,1.308238096140549,10.050987606461376,0.5799999237060582,0.17135236249868768,0.21650094985961843,-0.29641734961425215,0.729419249333489,-0.03995819987731508,0.47296009959655194,0.46476705627441106,58.46159037756726,2.0805639621767185,0.2564591497369348,7,-0.1100006103515625,-0.43000125885009766,-0.057500362396240234,0.9449987411498988,-1.1500015258789027,2,-0.04027509537367413,2.124984353859014,30.25,-1.1960835645845331,29.899999618530273,-1.1500035762821175,30.46999931335449,-0.04027509537367413 9694,2011-07-21,31.020000457763672,31.07999992370605,30.520000457763672,30.690000534057614,192700.0,0.015717076877764136,1.4888928448813226,0.9705875753121883,60.88993214842473,54.261807739354836,-0.5651580581708302,-0.7065234449794104,-0.6465218403687132,0.8398404372124304,9.584475068605736,0.5599994659423793,0.19416195916137724,0.6605004310607896,0.06079959730305973,1.2602012648185195,0.36065001418192466,0.9603508479396545,-1.2399997711181605,95.38465375733254,34.405000145302886,0.29985041687886466,7,-0.5900001525878906,-0.6900005340576207,-0.6924996376037598,0.46499919891357067,-1.5500011444091832,3,-0.07769180566884681,1.5217438176902556,30.540000915527344,2.124984353859014,30.25,-1.1960835645845331,29.899999618530273,-0.07769180566884681 9695,2011-07-22,30.84000015258789,30.989999771118164,30.78000068664551,30.989999771118164,127800.0,-0.005802717682769409,1.7999949137239968,-0.4545444036644173,53.86532977865715,55.00239858064661,-0.3270586652104903,-0.501017408415926,-0.5096676046057098,1.03434582935256,8.513040897690326,0.2399997711181605,0.17305311896615194,0.4480001449584954,-0.1826754318820818,1.0786757217990726,0.13266235653820857,0.7633379333787822,-1.0339994812011675,81.53846831011764,23.881793515561213,0.3153377884202881,7,-0.4099998474121094,-0.44000053405762074,-0.5899996757507324,0.6449995040893519,-0.35000038146972656,4,-0.07717253749480024,1.4888928448813226,31.020000457763672,1.5217438176902556,30.540000915527344,2.124984353859014,30.25,-0.07717253749480024 9696,2011-07-25,30.809999465942386,30.979999542236328,30.53000068664551,30.60000038146973,157900.0,-0.0009727849058712712,-1.5714332425067916,-1.3999974568620221,58.536572758620196,55.189107816293884,-0.22510192971028786,-0.4225877817839283,-0.529209300403874,1.0775470382612475,7.942301326366967,0.44999885559081676,0.16233601437875933,0.3734994888305714,-0.2423704840491645,0.9893694617103073,0.06556450239070344,0.6814344752704393,-0.978518809509275,79.23072182917818,18.007274388364515,0.3079349864398671,7,-0.3799991607666051,-0.399999618530277,-0.9524989128112828,0.6750001907348562,-0.32999992370605824,0,-0.08114248761229348,1.7999949137239968,30.84000015258789,1.4888928448813226,31.020000457763672,1.5217438176902556,30.540000915527344,-0.08114248761229348 9697,2011-07-26,30.79999923706055,30.88999938964844,30.6299991607666,30.79999923706055,216700.0,-0.0003245773792658335,1.8888865341415222,0.0,55.74711856194747,54.77282286643043,-0.22636501945504506,-0.3676422189584976,-0.558605829420376,1.0880499460764241,7.3407182794129815,0.2600002288818395,0.1876683826092993,0.3229992866516156,-0.27552864135882515,0.9215272146620563,0.02373532264639522,0.622263250656836,-0.9435481952819806,73.58482757379792,13.117172887143553,0.29926396400522015,7,-0.3699989318847692,-0.38999938964844105,-1.054998397827152,0.6850004196166921,-0.1999988555908203,1,-0.05032465180049395,-1.5714332425067916,30.809999465942386,1.7999949137239968,30.84000015258789,1.4888928448813226,31.020000457763672,-0.05032465180049395 9698,2011-07-27,30.489999771118164,30.84000015258789,30.420000076293945,30.76000022888184,267300.0,-0.010064917974717869,-1.0487816224564799,-100.0,49.591271307604394,54.228214414661494,0.021634978169387864,-0.04498495117472601,-0.2653377594164965,1.3999479739480947,7.233154975363078,0.4200000762939453,0.2304196499508393,0.003499794006348367,-0.589202175222308,0.5962017632350047,-0.2928511906079798,0.29985077862067655,-0.6090777517010437,10.60601681935098,-45.468394719988865,0.29635098461432846,7,-0.05999946594238281,-0.07999992370605469,-0.7624988555908203,0.9949998855590785,0.2700004577636754,2,-0.03115771934149747,1.8888865341415222,30.79999923706055,-1.5714332425067916,30.809999465942386,1.7999949137239968,30.84000015258789,-0.03115771934149747 9699,2011-07-28,30.15999984741211,30.489999771118164,30.09000015258789,30.420000076293945,183800.0,-0.010823218307093874,1.0,0.9629621780471482,48.793563490172296,53.14228049659752,0.3333938845505209,0.28713515393988587,0.045363108214573344,1.7342579381657544,7.307140460619463,0.39999961853027344,0.1925232607310967,-0.318500137329103,-0.9248271654147793,0.2878268907565733,-0.6216636513719429,-0.015336623286263062,-0.25509626990920964,7.777747165996622,-48.18058167956345,0.30316351404283826,7,0.2700004577636719,0.25,-0.6149992942810059,1.3249998092651332,0.06999969482421875,3,-0.025530519285786313,-1.0487816224564799,30.489999771118164,1.8888865341415222,30.79999923706055,-1.5714332425067916,30.809999465942386,-0.025530519285786313 9700,2011-07-29,29.8799991607666,30.20000076293945,29.75,29.96999931335449,190200.0,-0.009283842442377677,-1.571444141689353,0.3461541283057487,45.9595767421049,52.82811573029276,0.5821176617390513,0.5803513409705303,0.3056369445322922,1.9997397119701574,7.356074608351909,0.4500007629394496,0.11729416520556413,-0.5880007743835449,-1.2289409234205628,0.05293937465347298,-0.9084708489020556,-0.2675306998650342,1.2000007629394496,10.569041394132807,-44.976285059000716,0.32047007451850923,7,0.5350008010864258,0.5300006866455078,-0.2949991226196289,1.605000495910641,0.06000137329101207,4,-0.013721548156883978,1.0,30.15999984741211,-1.0487816224564799,30.489999771118164,1.8888865341415222,30.79999923706055,-0.013721548156883978 9701,2011-08-01,29.940000534057614,30.209999084472656,29.84000015258789,30.149999618530273,249900.0,0.002008078145122383,1.2424312483382847,2.3333192048490274,38.857172440477164,51.664096723028074,0.5904826919859367,0.49949148401398347,0.22329779937530247,1.9212694392485439,7.823222536291752,0.3699989318847656,0.08645983656281686,-0.4984993934631383,-1.1804246201005775,0.18342583317430083,-0.8394620067818579,-0.15753678014441874,1.1133993911743154,16.666722437124022,-34.39441521368627,0.34096261331871996,8,0.4749994277954137,0.4749994277954137,-0.22250032424926403,1.544999122619629,0.5900001525878977,0,0.018370047670336787,-1.571444141689353,29.8799991607666,1.0,30.15999984741211,-1.0487816224564799,30.489999771118164,0.018370047670336787 9702,2011-08-02,29.26000022888184,29.90999984741211,29.229999542236328,29.84000015258789,272500.0,-0.022712100636145705,-1.124996647245526,2.7619164396002995,29.500027179692097,49.082284934188934,1.2463503429075367,1.1668592162154354,0.8754995310797149,2.5850460603304874,8.336114987808301,0.7100009918212855,0.022443765967455676,-1.1324996948242152,-1.9894924845576831,-0.27550690509074727,-1.5609960896909492,-0.7040032999574812,1.7673316978454494,1.8633959796425397,-42.734036553017944,0.42849639486673474,8,0.8949995040893519,0.8949995040893519,0.4724998474121058,2.224999427795403,1.0,1,0.04169512316511392,1.2424312483382847,29.940000534057614,-1.571444141689353,29.8799991607666,1.0,30.15999984741211,0.04169512316511392 9703,2011-08-03,29.45000076293945,29.53000068664551,28.920000076293945,29.26000022888184,272400.0,0.006493524694851649,2.485713974310716,-0.327587170776774,36.14778460977899,46.33315742989496,0.9895332970068011,0.9507852166512514,0.6754540605404351,2.3768878883275555,9.1809506091514,0.610000610351566,0.04351043886789796,-0.8949992179870634,-1.8499527940649898,0.059954358090863025,-1.3724760060260266,-0.4175224299481002,1.505437868408201,33.75801208068671,-9.345310103564906,0.47747678803896393,8,0.5049991607666051,0.5499992370605504,0.39249944686890004,2.034998893737793,0.38999938964844105,2,0.03904922202845795,-1.124996647245526,29.26000022888184,1.2424312483382847,29.940000534057614,-1.571444141689353,29.8799991607666,0.03904922202845795 9704,2011-08-04,28.209999084472656,29.34000015258789,28.209999084472656,29.11000061035156,412900.0,-0.04210531906088233,-1.511109227313186,-4.736836821763949,27.40002357480205,43.39256785168884,1.9992620824492597,2.1174150561335665,1.8917619296226889,3.5946901567227485,10.499641947076187,1.2400016784667933,0.004125011896306319,-2.019500827789308,-3.3644716490685305,-0.6745300065100857,-2.6919862384289175,-1.3470154171496986,2.6233132335717713,0.0,-40.38863262466947,0.6724854106396105,8,1.385000228881836,1.4350004196166992,1.6675009727478027,3.2750005722045863,1.8600006103515625,3,0.09039352099138331,2.485713974310716,29.45000076293945,-1.124996647245526,29.26000022888184,1.2424312483382847,29.940000534057614,0.09039352099138331 9705,2011-08-05,28.79999923706055,29.770000457763672,28.3700008392334,28.420000076293945,688500.0,0.02091457538942776,-4.833360486694191,-0.42222057389904344,39.04383438914955,41.22670803285877,1.217488138289248,1.4895865391105048,1.2757310524947165,2.995276338696737,11.392870650268438,1.5600013732910156,-0.06646751273094509,-1.3570006370544405,-2.8459368690576916,0.13193559494881058,-2.101468753056068,-0.6125325210528132,1.823448022298134,29.50000762939471,-15.036022156837781,0.7444681160016261,8,0.7499999999999964,0.845000267028805,1.0825009346008265,2.685000419616692,1.980001449584961,4,0.0496527896895087,-1.511109227313186,28.209999084472656,2.485713974310716,29.45000076293945,-1.124996647245526,29.26000022888184,0.0496527896895087 9706,2011-08-08,26.61000061035156,28.76000022888184,26.61000061035156,28.11000061035156,620500.0,-0.07604162099736611,-1.866666158040374,-3.947377138870308,23.46940931730859,37.640295894565554,3.072131205820426,3.5804107804378518,3.4121024106731674,5.17117421444782,12.168881454998932,2.1899986267089915,-0.2854994941754079,-3.3674992561340353,-5.5422525941152365,-1.1927459181528306,-4.454875925124636,-2.2801225871434347,3.8203707950162418,0.0,-43.712786543549214,1.0873766689906017,8,2.1149997711181676,2.234999656677246,3.262499332427982,4.874999046325684,4.309999465942386,0,0.1251409187270236,-4.833360486694191,28.79999923706055,-1.511109227313186,28.209999084472656,2.485713974310716,29.45000076293945,0.1251409187270236 9707,2011-08-09,28.1299991607666,28.239999771118164,25.82999992370605,27.5,862100.0,0.05712132715336149,4.670585331373635,-0.4199994405110677,35.10506093258243,36.03071696400756,1.266778980819403,1.95675069304081,1.8495529805320245,3.6401819991960807,14.209366223965784,2.409999847412113,-0.43634256163291596,-1.7180006980896003,-4.011787306553437,0.5757859103742398,-2.8648940023215204,-0.5711073938576803,1.918335165099574,58.375607241146476,15.845672169600043,1.1468933042319194,8,0.030000686645507812,0.3250007629394496,1.7425007820129395,3.355000495910641,3.160001754760742,1,0.08531822244866016,-1.866666158040374,26.61000061035156,-4.833360486694191,28.79999923706055,-1.511109227313186,28.209999084472656,0.08531822244866016 9708,2011-08-10,27.90999984741211,28.559999465942386,27.40999984741211,27.6299991607666,630400.0,-0.007820807675719021,-2.1944464312678416,0.4444461264119697,30.14048605955017,33.95815280504955,1.209511414743453,2.046169552748097,2.0119620246827132,3.840132498049968,16.0021619589263,1.149999618530277,-0.6286316114990207,-1.7885000228881829,-4.181210724955342,0.6042106791789763,-2.9848553739217607,-0.5921446718546051,1.6321343501948498,52.79186908038219,16.247608429644572,1.196355351033579,8,0.1099996566772461,0.5450000762939418,1.9625000953674316,3.574999809265133,3.460000991821289,2,0.08419922588024042,4.670585331373635,28.1299991607666,-1.866666158040374,26.61000061035156,-4.833360486694191,28.79999923706055,0.08419922588024042 9709,2011-08-11,29.56999969482422,29.979999542236328,27.88999938964844,28.020000457763672,369000.0,0.05947688486161096,-1.3093906816079093,5.535697985708544,43.179375561602434,33.64924156277149,-0.6067918819900981,0.3298348525158552,0.3305271448191007,2.1567594384026805,17.23852402023188,2.090000152587887,-0.7838543854178859,-0.08200016021728374,-2.445090073280234,2.281089752845663,-1.2635451167487588,1.0995447963141913,-3.7399997711181676,90.12048469639834,56.819401625785275,1.1815449565314737,8,-1.5500001907348633,-1.1149997711181676,0.30250024795532227,1.9149999618530238,1.7100009918212926,3,0.009130891462637791,-2.1944464312678416,27.90999984741211,4.670585331373635,28.1299991607666,-1.866666158040374,26.61000061035156,0.009130891462637791 9710,2011-08-12,29.10000038146973,29.90999984741211,28.84000015258789,29.75,262400.0,-0.015894464599428226,1.2061864995015328,-0.4193547990145748,41.23077392578124,33.91297506113861,-0.28951674153571716,0.7293277835559699,0.7799579826184875,2.6032892577093527,18.39143583364414,1.0699996948242188,-0.9156743243584842,-0.4834995269775355,-2.8260872393453518,1.8590881853902808,-1.6547933831614436,0.6877943292063726,-3.187000465393073,78.79519899622906,49.18459488382692,1.1712938561839077,8,-1.1950006484985387,-0.645000457763679,0.8324995040893519,2.3849992752075124,2.4099998474121094,4,0.03333330930030387,-1.3093906816079093,29.56999969482422,-2.1944464312678416,27.90999984741211,4.670585331373635,28.1299991607666,0.03333330930030387 9711,2011-08-15,30.040000915527344,30.149999618530273,29.290000915527344,29.309999465942386,435500.0,0.03230242342732703,-1.2337670701831305,-1.123079812316785,46.441955525203056,35.79541154397317,-1.3564898761112687,-0.21043556483386183,-0.1562499001596862,1.6460050707642893,18.807314163531547,1.0499992370605433,-1.0082479792233698,0.4495009422302232,-1.8979006554147198,2.796902539875166,-0.7241998565922501,1.6232017410526964,-4.045661006927492,97.4537335469093,70.37326445865043,1.1737007988224717,8,-2.0500011444091797,-1.5850009918212926,-0.2025008201599121,1.4449987411498988,0.8099994659423864,0,0.024633813201239585,1.2061864995015328,29.10000038146973,-1.3093906816079093,29.56999969482422,-2.1944464312678416,27.90999984741211,0.024633813201239585 9712,2011-08-16,29.3799991607666,29.61000061035156,29.020000457763672,29.399999618530273,354600.0,-0.02197076347023663,1.6818039950062693,-0.027397832942719694,44.96826677558552,36.77546511795167,-0.7573160744268463,0.40163821552449264,0.5109143221726526,2.2818357359306916,19.193302289736163,1.0200004577636719,-1.0904894212190541,-0.16700077056884766,-2.4951092402707964,2.161107699133101,-1.3310550054198202,0.9970534642821249,-3.2194328637695335,71.89779116479842,40.96814138255791,1.164054234850974,8,-1.3899993896484375,-0.9249992370605504,0.4400010108947754,2.105000495910641,0.3900012969970703,1,0.05241664259758827,-1.2337670701831305,30.040000915527344,1.2061864995015328,29.10000038146973,-1.3093906816079093,29.56999969482422,0.05241664259758827 9713,2011-08-17,29.309999465942386,29.95000076293945,29.229999542236328,29.520000457763672,307700.0,-0.002382562859895909,-2.8918896627093376,10.499809269502016,46.053852391791644,38.84811276428385,-0.792616068720907,0.3950172807801273,0.5899897877926499,2.3191880379100667,20.067949484606476,0.7200012207031214,-1.1595834531197333,-0.1755003929138148,-2.4576921399899554,2.106691354162326,-1.316596266451885,0.9655954806242555,-2.98985583608399,62.83185541961254,27.776774246853407,1.1410958735380712,8,-1.3199996948242223,-0.8549995422363352,0.6550011634826625,2.175000190734856,0.850000381469723,2,0.06755378661421263,1.6818039950062693,29.3799991607666,-1.2337670701831305,30.040000915527344,1.2061864995015328,29.10000038146973,0.06755378661421263 9714,2011-08-18,28.61000061035156,28.959999084472656,28.399999618530273,28.6299991607666,323400.0,-0.023882595303497456,-1.5454490283370974,0.09523074268173803,44.32529718586829,39.43494196391926,-0.03342500291933348,0.9541261140767041,1.294986005150303,2.983095588620447,21.68069889563176,0.9099998474121129,-1.1478913859576032,-0.7549992561340382,-2.9488326203555815,1.4388341080875051,-1.8519159382448116,0.34191742597673525,-2.1366627409462886,12.000056675502028,-25.072017503065283,1.0969166821107716,8,-0.6200008392333949,-0.1550006866455078,1.4049992561340368,2.8749990463256836,1.8799991607666051,3,0.09646977175817417,-2.8918896627093376,29.309999465942386,1.6818039950062693,29.3799991607666,-1.2337670701831305,30.040000915527344,0.09646977175817417 9715,2011-08-19,28.459999084472656,28.96999931335449,28.020000457763672,28.28000068664551,262500.0,-0.005242975277135464,-1.7142868820520825,-9.000572246064031,43.43971028593489,41.65386429376663,0.07071166384447736,0.9662203622749459,1.4828395239605143,3.090657669289815,23.481643455401656,0.9499988555908168,-1.1964120863358723,-0.7860007286071777,-2.899689360738016,1.3276879035236604,-1.8428450446725968,0.27084358745824133,-1.839594745102385,20.657220660623445,-18.21128839149825,1.05684431606542,8,-0.4699993133544922,-0.004999160766605115,1.5700011253356934,3.0200014114379883,2.9900016784667933,4,0.09908649658781621,-1.5454490283370974,28.61000061035156,-2.8918896627093376,29.309999465942386,1.6818039950062693,29.3799991607666,0.09908649658781621 9716,2011-08-22,28.309999465942386,29.0,28.13999938964844,29.0,320800.0,-0.005270541930976647,1.4927534629407873,-3.833370420998032,45.58139180028161,42.817901056844306,0.5444728502430678,0.9690044810209315,1.639102503206356,3.191166565230926,25.318882606661376,0.860000610351559,-1.0816024246379428,-0.8110003471374476,-2.8287625257733,1.2067618314984045,-1.819881436455372,0.1978807421804767,-1.5484113154057155,15.025852970126985,-27.34527541791764,1.008881089317926,8,0.47000026702880504,0.14500045776366477,1.7200007438659632,3.16500186920166,2.100000381469723,0,0.11303429259294506,-1.7142868820520825,28.459999084472656,-1.5454490283370974,28.61000061035156,-2.8918896627093376,29.309999465942386,0.11303429259294506 9717,2011-08-23,29.25,29.26000022888184,28.20000076293945,28.43000030517578,383400.0,0.03320383439739927,1.523807793788398,-1.1884044349967857,49.13043146548065,44.927894990836585,-0.2457961335748493,-0.0981017773900561,0.7109369060805335,2.207117982122483,27.129850003039437,1.05999946594239,-1.0563469650429056,0.20650014877319478,-1.652557739175581,2.0655580367219706,-0.7230287952011913,1.136029092747581,-2.352875390743584,63.730536152651226,19.432577550599405,0.9295289439743871,8,-0.23000049591064453,-0.7950000762939489,0.8874998092651367,2.1250009536743164,1.9300003051757812,1,0.05470086774255489,1.4927534629407873,28.309999465942386,-1.7142868820520825,28.459999084472656,-1.5454490283370974,28.61000061035156,0.05470086774255489 9718,2011-08-24,29.540000915527344,29.79999923706055,29.170000076293945,29.270000457763672,463100.0,0.009914561214610096,-1.68084052983574,0.32926897347388795,56.30332666936407,46.38611178058788,-0.31320258874841755,-0.4879403672228584,0.4180091690341854,1.8653665490148228,28.426341186613648,0.6299991607666051,-0.6865653204691071,0.5440010070800767,-1.2047118123726115,2.292713826532765,-0.33035540264626917,1.4183574168064226,-2.512761305899975,85.39334270577932,34.02585275508259,0.8743564097263445,8,-0.4550008773803711,-1.0850009918212926,0.7149991989135742,1.8350000381469727,1.0999984741210973,2,0.007786037072037955,1.523807793788398,29.25,1.4927534629407873,28.309999465942386,-1.7142868820520825,28.459999084472656,0.007786037072037955 9719,2011-08-25,29.38999938964844,29.770000457763672,28.729999542236328,29.690000534057614,651200.0,-0.005077912025387099,3.521733361528861,-1.1111134658584911,52.91790364475248,47.68468174936247,-0.21391465744698124,-0.4201230379337133,0.5694057200641502,1.9587071320725151,29.393545131138172,1.0400009155273438,-0.4871965853443321,0.43249950408936044,-1.2405801140740174,2.1055791222527382,-0.40404030499232846,1.2690393131710493,-2.2378493796649543,76.96628491093324,21.889510001793028,0.8365398090816895,8,-0.3049993515014684,-0.9349994659423899,0.8800005912780726,1.9850015640258754,0.1800003051757777,3,0.02619940366636664,-1.68084052983574,29.540000915527344,1.523807793788398,29.25,1.4927534629407873,28.309999465942386,0.02619940366636664 9720,2011-08-26,29.46999931335449,29.6200008392334,28.6299991607666,29.209999084472656,280400.0,0.00272201175118858,2.5356995671025158,-0.8666641235448662,67.87498763203921,50.06612976123315,-0.2636348219804354,-0.5611863512550457,0.4775744875082779,1.8225749286836965,29.940158082518103,0.9900016784667969,-0.20843634631834362,0.5329994201660107,-1.102103921063751,2.1681027613957724,-0.284552250448872,1.3505510907808933,-2.1979353190291313,80.1204846963979,17.330131396979326,0.8175516706148813,8,-0.48499870300292613,-1.0599994659423793,0.9100008010864293,1.9050016403198278,0.9000015258789098,4,0.034611485630454686,3.521733361528861,29.38999938964844,-1.68084052983574,29.540000915527344,1.523807793788398,29.25,0.034611485630454686 9721,2011-08-29,30.489999771118164,30.51000022888184,29.670000076293945,29.770000457763672,428200.0,0.034611485630454686,1.210526051613831,2.769225690496315,65.73332939995865,52.37335894171905,-1.3556513424449435,-1.6209779410816374,-0.541359235758403,0.7526019234036312,30.15297843449714,1.0400009155273509,-0.13122152920174557,1.5254999160766616,-0.19680559662278796,3.247805428776111,0.6643471597269368,2.3866526724263863,-3.1028183518246095,99.1341791174174,34.307132579581065,0.8611527563497249,8,-1.2249994277954102,-2.0850000381469727,-0.07499980926513672,0.8850011825561523,0.0400009155273473,0,0.03148576579297502,2.5356995671025158,29.46999931335449,3.521733361528861,29.38999938964844,-1.68084052983574,29.540000915527344,0.03148576579297502 9722,2011-08-30,30.479999542236328,30.670000076293945,30.15999984741211,30.3799991607666,264200.0,-0.00032798389494603786,1.1249945362573959,0.13888955116335133,67.62687261483467,54.77036118872383,-1.3110810757495521,-1.5967587482548637,-0.537801189253841,0.7200476971148859,29.496298624326357,0.5100002288818359,0.015022172528365019,1.4544997215270996,-0.3936912141733053,3.3026906572275045,0.5304042536768989,2.3785951893773003,-2.9054489943674753,90.68625251040626,23.331507334505133,0.924095467850202,8,-1.1349992752075195,-2.119999885559082,-0.05999946594238281,0.0800008773803711,0.6900005340576172,1,-0.002296577948671552,1.210526051613831,30.489999771118164,2.5356995671025158,29.46999931335449,3.521733361528861,29.38999938964844,-0.002296577948671552 9723,2011-08-31,30.60000038146973,30.75,30.34000015258789,30.6299991607666,313100.0,0.003937035467048267,2.0370307577106206,-0.2999866486104663,58.95651879698506,56.39605247884792,-1.373265321856632,-1.714068229800933,-0.6620154547043633,0.5601532771755302,28.411550426974706,0.4099998474121094,0.03936679741839555,1.5170005798339865,-0.454257220608433,3.488258380276406,0.531371679612775,2.502629480055198,-2.7778138713268703,92.92454909666402,27.274296666142092,0.9856289002212103,8,-1.2150001525878942,-2.2650003433227575,-0.1800003051757848,-0.4749994277954137,0.18000030517578125,2,0.018954245636456868,1.1249945362573959,30.479999542236328,1.210526051613831,30.489999771118164,2.5356995671025158,29.46999931335449,0.018954245636456868 9724,2011-09-01,30.76000022888184,31.06999969482422,30.520000457763672,30.690000534057614,565700.0,0.0052287531182189095,-1.6829241061044482,-2.333418107833677,65.25733399248986,58.820232890687365,-1.3367933864643113,-1.7636567869603255,-0.8241340012591287,0.3642980250642225,26.441369660816292,0.5499992370605469,0.14163551868232815,1.549500370025637,-0.5118174067000858,3.6108181467513596,0.5188414816627755,2.5801592583884982,-2.6450323697532667,87.29510663561769,22.344788563280332,1.0306588883628618,9,-1.1550006866455114,-2.3100004196167028,-0.3400001525878942,-0.6699991226196325,1.2199993133544886,3,-0.0039011976053473507,2.0370307577106206,30.60000038146973,1.1249945362573959,30.479999542236328,1.210526051613831,30.489999771118164,-0.0039011976053473507 9725,2011-09-02,30.229999542236328,30.59000015258789,30.1299991607666,30.290000915527344,388600.0,-0.017230191245183102,-2.5384400950732124,-0.857166212533973,51.888651934724024,59.521039572292075,-0.5915188218635024,-1.1816129824484207,-0.2989082215190386,0.8601068504415181,25.40165152098901,0.6300010681152379,0.2267213465275475,0.9479996681213372,-1.1522018730517907,3.048201209294465,-0.10210110246522675,1.998100438707901,-1.7604278628242795,39.99997275215497,-19.978049147190596,1.0501007705865641,9,-0.5949993133544922,-1.7799997329711914,0.1900005340576172,-0.5049991607666016,1.7900009155273438,4,-0.02183261188906005,-1.6829241061044482,30.76000022888184,2.0370307577106206,30.60000038146973,1.1249945362573959,30.479999542236328,-0.02183261188906005 9726,2011-09-06,29.940000534057614,30.059999465942386,29.29999923706055,29.34000015258789,342600.0,-0.00959308675388959,-1.2352875178462972,-9.999777481085832,56.00859370395349,60.28527982101128,-0.05139331079733367,-0.6633580715006708,-0.008448128840310432,1.1183513268892114,23.189662912828016,0.9300003051757777,0.39301835317394307,0.4915006637573214,-1.2062043362000878,2.1892056637147306,-0.3573518362213832,1.340353163736026,-1.158377492796106,36.158256015689496,-21.390309728861958,0.8488524999787053,9,-0.09000110626220348,-1.490000724792477,0.4724993705749547,-0.3400001525878871,1.9699993133544957,1,0.014362067384956934,-2.5384400950732124,30.229999542236328,-1.6829241061044482,30.76000022888184,2.0370307577106206,30.60000038146973,0.014362067384956934 9727,2011-09-07,30.53000068664551,30.60000038146973,30.09000015258789,30.29999923706055,342900.0,0.0197060835692624,1.756751741096072,0.38333550559011964,61.77606419290863,60.893361768071784,-0.4925253647170713,-1.1218552152895,-0.5933784816824534,0.5032178786071633,20.193762977786026,0.6599998474121165,0.6141523229518029,0.9615007400512745,-0.6822216270927441,2.605223107195293,0.13963955647926696,1.783361923623282,-1.4737724469564775,69.4915893490233,12.090363421613233,0.8218611835720092,9,-0.6800012588501012,-2.0800008773803746,-0.11500072479248402,-0.9300003051757848,1.379999160766598,2,0.0,-1.2352875178462972,29.940000534057614,-2.5384400950732124,30.229999542236328,-1.6829241061044482,30.76000022888184,0.0 9728,2011-09-08,30.26000022888184,30.90999984741211,30.15999984741211,30.36000061035156,886500.0,-0.008843775030826562,-3.999980926586431,-0.43478152703024603,67.36839611447458,62.49897204248535,-0.1225387303344938,-0.7028048457829392,-0.3313348631175508,0.7376375680761917,17.460082293317008,0.75,0.8268675243023935,0.5740002632141135,-0.8974891553830737,2.0454896818113006,-0.16174444608448013,1.309744972512707,-0.9621194145765841,54.2373301436439,-8.538906048335114,0.7357447092985936,9,-0.41000080108642933,-1.8100004196167028,-0.10500049591064808,-0.6599998474121129,1.9600009918212855,3,0.030072697968572815,1.756751741096072,30.53000068664551,-1.2352875178462972,29.940000534057614,-2.5384400950732124,30.229999542236328,0.030072697968572815 9729,2011-09-09,29.84000015258789,30.1200008392334,29.440000534057614,30.0,413800.0,-0.013879711603342226,2.3999885559518765,1.5999923706346861,63.745018860698295,62.04008662344747,0.4112546204517322,-0.27567381187012074,0.07501911042909981,1.123724155285153,16.851974871158166,0.8199996948242259,0.9271604035602294,0.14050016403198384,-1.3314623819969995,1.6124627100609672,-0.5954811089825078,0.8764814370464755,1.2299995422363281,33.54041682067598,-33.13580525416946,0.7359812730144921,9,0.3449993133544922,-1.390000343322754,0.13749980926513672,-0.23999977111816406,2.1899986267089844,4,0.031501358218863684,-3.999980926586431,30.26000022888184,1.756751741096072,30.53000068664551,-1.2352875178462972,29.940000534057614,0.031501358218863684 9730,2011-09-12,30.06999969482422,30.09000015258789,29.520000457763672,29.53000068664551,185300.0,0.007707759418908111,-1.035715137210023,-3.374997019764897,67.25489000778265,62.20914891320569,0.30767042033338754,-0.45247611066329796,-0.15882056576094783,0.861762314493177,16.211004568276568,0.5699996948242188,0.9228822773366936,0.3219997406005852,-1.1305860170189348,1.7745854982201053,-0.40429313820917656,1.048292619410347,0.9674000167846692,47.826097258157645,-24.33498090778157,0.7262928788097602,9,0.11499977111816406,-1.619999885559082,-0.4500002861022949,-0.4699993133544922,2.220001220703125,0,0.06351845250403731,2.3999885559518765,29.84000015258789,-3.999980926586431,30.26000022888184,1.756751741096072,30.53000068664551,0.06351845250403731 9731,2011-09-13,30.78000068664551,30.8799991607666,30.0,30.21999931335449,254200.0,0.023611606219720027,1.3157923796234483,1.0370414849089793,65.70841092944968,61.99598650371847,-0.398806657326233,-1.1638677538803641,-0.8786752957226689,0.11482123806383271,15.535370390661521,0.8799991607666016,0.9995712440471962,0.9950007438659689,-0.5250343345131867,2.5150358222451246,0.23498320467638933,1.7550182830555485,0.22545104141235228,91.15651554489888,17.188400756731326,0.7600175391895782,9,-0.5950012207031286,-2.3300008773803746,-1.1825013160705602,-1.1800003051757848,1.379999160766598,1,0.04028589160026108,-1.035715137210023,30.06999969482422,2.3999885559518765,29.84000015258789,-3.999980926586431,30.26000022888184,0.04028589160026108 9732,2011-09-14,30.920000076293945,31.21999931335449,30.479999542236328,30.96999931335449,239300.0,0.004548388126228264,1.6909119913441149,-0.08928413294186621,64.61862548951541,62.62510946955518,-0.5250420836053316,-1.2464866207727248,-1.0158214964243228,-0.06439361656236287,14.661610924518737,0.7399997711181605,0.9407845826173045,1.058000087738037,-0.5301485243121355,2.6461486997882098,0.26392578171295256,1.8520743937631217,-1.4799995422363317,83.14609871928972,10.184365054654961,0.7940743060250858,9,-0.6600008010864258,-2.3950004577636754,-2.1349997520446777,-2.0749998092651403,1.6999988555908274,2,0.032018103773459705,1.3157923796234483,30.78000068664551,-1.035715137210023,30.06999969482422,2.3999885559518765,29.84000015258789,0.032018103773459705 9733,2011-09-15,31.290000915527344,31.420000076293945,30.81999969482422,31.1299991607666,299900.0,0.011966391924981723,1.8571441546586982,-3.2000839246206594,69.23077517081175,63.06660293381316,-0.879345940667676,-1.539474698315857,-1.3857031985628616,-0.47249520765658204,14.252856356095906,0.6000003814697266,0.8468588447260501,1.329000854492186,-0.3580387731422796,3.0160404821266518,0.48548104067495146,2.1725206683094207,-1.8144004058837915,93.43438430193916,20.112570349472136,0.8435198138172331,9,-0.9300012588500977,-1.8750009536743164,-2.9825010299682617,-2.8350009918212926,2.029998779296875,3,0.01981460254854439,1.6909119913441149,30.920000076293945,1.3157923796234483,30.78000068664551,-1.035715137210023,30.06999969482422,0.01981460254854439 9734,2011-09-16,31.3700008392334,31.65999984741211,31.270000457763672,31.43000030517578,394300.0,0.0025567248758486816,-1.999992664050178,-0.3749925495011146,69.2307751708118,64.99350551560069,-0.9652209369487714,-1.4778717182749617,-1.4685205003092747,-0.5986607129759633,13.204731195037194,0.3899993896484375,0.7404238478714369,1.271000766754149,-0.40220551327655585,2.944207046784854,0.43439762673879656,2.1076039067695014,-1.816624346923831,86.44864061263343,13.40903197702147,0.8366031400153521,9,-0.8900012969970703,-1.595001220703125,-3.1325011253356934,-2.9150009155273473,2.4099979400634766,4,0.027095962981507515,1.8571441546586982,31.290000915527344,1.6909119913441149,30.920000076293945,1.3157923796234483,30.78000068664551,0.027095962981507515 9735,2011-09-19,31.28000068664551,31.559999465942386,30.940000534057614,31.040000915527344,245200.0,-0.0028689878922580903,-1.818173542505633,-4.000031789426896,59.85038023283911,65.42037068547687,-0.7941256076327079,-1.228771533034756,-1.3737373701759559,-0.5644404455291188,11.67716371551289,0.6199989318847727,0.7170661065768158,1.0400005340576222,-0.5233298666843318,2.603330934799576,0.2583353336866452,1.8216657344285991,-1.6002267930297904,77.10848218697095,7.065228117811017,0.7816652003709765,9,-0.7300004959106481,-1.4400005340576207,-3.0425009727478063,-2.8250007629394602,1.7800006866455043,0,0.023976920594236617,-1.999992664050178,31.3700008392334,1.8571441546586982,31.290000915527344,1.6909119913441149,30.920000076293945,0.023976920594236617 9736,2011-09-20,31.51000022888184,32.220001220703125,31.38999938964844,31.459999084472656,400400.0,0.007352926380673752,-7.73683682176408,0.20833830039181328,62.17494484247244,65.46469075765063,-0.8694302284746591,-1.2719569228727394,-1.5945708339960696,-0.8550372028884645,10.335797995787686,0.9400005340576136,0.6472960018737766,1.1100000381469748,-0.26534730731221856,2.485347383606168,0.4223263654173799,1.7976737108765697,-1.7114127780383335,59.19538465923188,-7.896420641941077,0.6876736727295961,9,-0.6799993515014684,-1.389999389648441,-3.3300004005432164,-3.0550003051757884,1.6700000762939418,1,0.02475406794604096,-1.818173542505633,31.28000068664551,-1.999992664050178,31.3700008392334,1.8571441546586982,31.290000915527344,0.02475406794604096 9737,2011-09-21,30.85000038146973,31.71999931335449,30.81999969482422,31.43000030517578,334900.0,-0.020945726519137176,-1.8124931082269033,-11.599732977302175,52.62054482188883,63.82604061402999,-0.17798151265307283,-0.5122040192498822,-0.9496488516174502,-0.25928928715667254,9.057142075350628,0.8999996185302699,0.6935853510979442,0.3700001716613812,-0.9062613256385568,1.6462616689613192,-0.268130576988586,1.0081309203113484,-0.857699829037454,2.142903853385249,-59.13324497962731,0.638130748649969,9,-0.01999950408935902,-0.7299995422363317,-2.6275005340576207,-2.395000457763679,3.350000381469716,2,0.04246351538877913,-7.73683682176408,31.51000022888184,-1.818173542505633,31.28000068664551,-1.999992664050178,31.3700008392334,0.04246351538877913 9738,2011-09-22,29.770000457763672,30.6299991607666,29.3700008392334,30.25,470400.0,-0.03500810082176753,1.0322588584191128,0.8275855265105103,41.300530068560626,61.332208526014696,0.9221794311845173,0.6175737048091463,0.09660980503266359,0.7524003513418052,8.650852501269405,1.4799995422363317,0.7168993598081883,-0.7214997291564949,-1.9658437482886306,0.5228442899756409,-1.3436717387225627,-0.09932771959042697,2.450000762939453,14.035072455814767,-42.134330102464105,0.6221720095660674,9,1.0250005722045898,0.35000038146972656,-1.5475006103515625,-1.3150005340576207,4.450000762939453,3,0.09573390763512246,-1.8124931082269033,30.85000038146973,-7.73683682176408,31.51000022888184,-1.818173542505633,31.28000068664551,0.09573390763512246 9739,2011-09-23,30.15999984741211,30.28000068664551,29.68000030517578,29.68000030517578,333500.0,0.013100415977545854,-1.5000039736467894,-1.0,49.369372032010475,59.3449287509289,0.6507822761786102,0.3037942756174701,-0.3103995403822566,0.29502630383639783,7.828719141191589,0.6000003814697301,0.6651294986903018,-0.37000036239624023,-1.514488812933994,0.7744880881415135,-0.9422445876651189,0.2022438628726384,2.0030013656616177,27.71925973467111,-29.235730665296007,0.5722442252688776,9,0.6350011825561523,-0.03999900817871094,-1.9375,-1.7049999237060582,3.549999237060547,4,0.10477453127982206,1.0322588584191128,29.770000457763672,-1.8124931082269033,30.85000038146973,-7.73683682176408,31.51000022888184,0.10477453127982206 9740,2011-09-26,30.489999771118164,30.54999923706055,29.959999084472656,30.46999931335449,363900.0,0.01094164208805104,7.428610354223056,0.04166766007836772,54.91949214711495,58.14615999733615,0.4320604522739586,0.05705346926455945,-0.6529583405802732,-0.09456681656274668,6.772693295550053,0.5900001525878942,0.6138374650827743,-0.09100046157836772,-1.1218696606565537,0.9398687374998183,-0.6064350611174625,0.42443413796072704,1.6171414344787536,39.29820287628135,-19.449381562314976,0.5154345995390934,9,0.30500125885009766,-0.3699989318847656,-2.2674999237060547,-2.034999847412113,1.789999008178711,0,0.10790419917599281,-1.5000039736467894,30.15999984741211,1.0322588584191128,29.770000457763672,-1.8124931082269033,30.85000038146973,0.10790419917599281 9741,2011-09-27,31.45000076293945,31.649999618530273,30.85000038146973,30.96999931335449,333900.0,0.03148576579297502,-1.2222222222222563,23.99952317375122,57.71812016102366,57.379437183059295,-0.4726059189312082,-0.8720494791465931,-1.5962462451332158,-1.1029564697892162,6.632195504141049,1.1599998474121094,0.638452199620879,0.8210004806518505,-0.2791032889969465,1.9211042503006475,0.270948595827452,1.371052365476249,0.6023976353301954,88.51069252221451,29.836528432635234,0.5500518848243978,9,-0.6549997329711879,-1.2700004577636683,-3.22750091552734,-2.9950008392333984,1.2900009155273544,1,0.05119238700460649,7.428610354223056,30.489999771118164,-1.5000039736467894,30.15999984741211,1.0322588584191128,29.770000457763672,0.05119238700460649 9742,2011-09-28,30.40999984741211,31.51000022888184,30.3700008392334,31.51000022888184,307200.0,-0.03306839078849477,1.0727254441953262,-2.2916605406522392,51.11441000164658,55.36650771981872,0.5447274929092139,0.17121671842451747,-0.5625558408679971,-0.12155545839993565,6.579533281149917,1.139999389648441,0.6032849524085222,-0.21550045013427876,-1.3180429105702167,0.8870420103016592,-0.7667716803522495,0.335770780083692,1.5887505996768105,45.61401600835218,-13.058692672377447,0.5512712302179693,9,0.38500118255615234,-0.1999988555908203,-1.7925000190734863,-1.9549999237060582,3.0,2,0.09108847325428049,-1.2222222222222563,31.45000076293945,7.428610354223056,30.489999771118164,-1.5000039736467894,30.15999984741211,0.09108847325428049 9743,2011-09-29,31.18000030517578,31.18000030517578,30.57999992370605,30.90999984741211,200700.0,0.025320633397806436,3.444439734949658,-0.24545487648187853,59.46327546633046,54.28122997487635,-0.2710179044948262,-0.5829940828140963,-1.3393984730056658,-0.9480296191092918,6.6168571991011795,0.7700004577636719,0.548955453359099,0.5255000114440911,-0.6043904753983291,1.6553904982865113,-0.03944523197711902,1.0904452548653012,0.7661751497560267,76.14215851912238,13.700062922971966,0.5649452434212101,9,-0.38499927520751953,-0.755000114440918,-2.442500591278076,-2.72500038146973,2.4199981689453054,3,0.09685697332281151,1.0727254441953262,30.40999984741211,-1.2222222222222563,31.45000076293945,7.428610354223056,30.489999771118164,0.09685697332281151 9744,2011-09-30,30.63999938964844,31.270000457763672,30.6299991607666,30.770000457763672,358200.0,-0.017318823291919694,-7.5332638217791565,-0.48148462114467666,53.85655918585417,53.615249858544686,0.17270426750484447,-0.055278437037358685,-0.8281298478539547,-0.4758800417717488,6.960423919975259,0.6400012969970703,0.478444478211415,-0.008500862121579189,-1.1373064220926352,1.1203046978494768,-0.5729036421071072,0.5559019178639488,1.2546525729693982,40.23669173305726,-23.060573952235544,0.5644027799855286,9,0.15500164031982067,-0.21499919891357777,-1.8699994087219274,-2.18499946594239,2.659999847412113,4,0.11684079315824558,3.444439734949658,31.18000030517578,1.0727254441953262,30.40999984741211,-1.2222222222222563,31.45000076293945,0.11684079315824558 9745,2011-10-03,29.56999969482422,31.020000457763672,29.559999465942386,30.57999992370605,379900.0,-0.034921661753874456,-1.8349514922678487,7.769168696264747,42.193543909492725,51.39509419932472,1.0891693111653424,1.014768190667123,0.20591450470623585,0.5632671680914143,7.263399627720969,1.4600009918212855,0.31433007619783027,-1.045500564575196,-2.261074943046065,0.170073813895673,-1.6532877538106305,-0.4377133753397615,2.274159245325933,0.4784798158722557,-56.8453720061967,0.6077871892354338,10,0.9750003814697266,0.8550004959106445,-0.7999997138977051,-1.1149997711181676,4.119998931884766,0,0.14000674441579664,-7.5332638217791565,30.63999938964844,3.444439734949658,31.18000030517578,1.0727254441953262,30.40999984741211,0.14000674441579664 9746,2011-10-04,30.3700008392334,30.479999542236328,29.10000038146973,29.40999984741211,434500.0,0.027054486055649418,1.3389848042297878,-0.9504958161089753,46.73008919402422,50.740599129561986,0.1234337874971736,0.2620697849427316,-0.6205200602730301,-0.2658024859864554,6.888160478085187,1.379999160766598,0.15142959773019626,-0.266999435424804,-1.4469570755046135,0.9129582046550055,-0.8569782554647105,0.32297938461510256,1.42467493889842,52.69711776651821,-1.3041970362784454,0.5899788200399056,10,0.0049991607666015625,0.28999996185302734,-1.6725006103515625,-1.9150009155273473,1.9799976348876882,1,0.06289094130007578,-1.8349514922678487,29.56999969482422,-7.5332638217791565,30.63999938964844,3.444439734949658,31.18000030517578,0.06289094130007578 9747,2011-10-05,30.53000068664551,30.65999984741211,30.01000022888184,30.46999931335449,202700.0,0.005268351761301915,3.0625014901175183,0.06250136593837229,45.365853772001685,51.192301763277655,-0.09692420098189203,0.10758592378604348,-0.8053167293298067,-0.44864705286756035,7.060703392477604,0.6499996185302699,0.057826098282589555,-0.10699958801269105,-1.2869572280925006,1.0729580520671185,-0.6969784080525976,0.4829792320272155,1.1568880756198219,65.89862925802393,16.18781687390384,0.5899788200399056,10,-0.15500068664551137,0.13000011444091442,-1.6950006484985387,-2.0750007629394602,2.1999988555908168,2,0.07238784612238791,1.3389848042297878,30.3700008392334,-1.8349514922678487,29.56999969482422,-7.5332638217791565,30.63999938964844,0.07238784612238791 9748,2011-10-06,31.170000076293945,31.190000534057614,30.28000068664551,30.28000068664551,238000.0,0.020962966762342106,-1.0449448797297995,14.832983660752205,48.85844341228942,51.13553191664199,-0.5782594212182417,-0.48564214490006563,-1.4531936102209002,-1.0945891134968235,7.392288712686995,0.9099998474121023,-0.06152904678844351,0.48749980926513814,-0.7013944068898077,1.676394025420084,-0.10694729881233656,1.0819469173426128,0.4134131507395651,95.3916876518957,48.24896720584478,0.5944471080774737,10,-0.7950000762939453,-0.5099992752075195,-2.317500114440918,-2.715000152587894,2.260000228881836,3,0.07186396424880903,3.0625014901175183,30.53000068664551,1.3389848042297878,30.3700008392334,-1.8349514922678487,29.56999969482422,0.07186396424880903 9749,2011-10-07,30.78000068664551,31.399999618530273,30.76000022888184,31.35000038146973,200500.0,-0.01251201118684131,-1.0983565550191243,-0.6404495345208934,47.240618519805054,50.28232373582977,-0.10176586926756315,-0.022777296383704737,-1.0651274440982768,-0.7120621777146816,6.97083186038707,0.639999389648434,-0.09912022801259113,0.05050039291382191,-1.0705423322706444,1.1715431180982883,-0.5100209696784113,0.6110217555060551,0.7040760265654491,73.04351575885147,28.464747208753636,0.5605213625922323,10,-0.40500068664551137,-0.11999988555908558,-1.920000553131107,-2.3250007629394602,2.3599987030029332,4,0.09161785979748482,-1.0449448797297995,31.170000076293945,3.0625014901175183,30.53000068664551,1.3389848042297878,30.3700008392334,0.09161785979748482 9750,2011-10-10,31.979999542236328,31.979999542236328,31.06999969482422,31.09000015258789,233900.0,0.03898631672582975,1.0449448797297993,-1.5614032739489498,52.34296750338348,49.685084551647535,-1.193712980702177,-1.1302979225875873,-2.244128650507527,-1.9110347236866474,6.460481863407984,1.1999988555908168,0.05577284093563861,1.1549992561340332,-0.05164045551571661,2.361638967783783,0.5516794003091583,1.758319111958908,-2.879999160766598,100.0,54.90436488012206,0.6033198558248754,10,-1.4399995803833008,-1.3199987411499023,-2.9524998664855957,-3.524999618530277,0.7900009155273438,0,0.04127578842147539,-1.0983565550191243,30.78000068664551,-1.0449448797297995,31.170000076293945,3.0625014901175183,30.53000068664551,0.04127578842147539 9751,2011-10-11,32.02000045776367,32.25,31.46999931335449,31.709999084472656,355600.0,0.0012508103846129437,1.0259746050304526,0.3483163886364805,56.21678989433776,50.252015650835446,-1.2788402279453273,-1.1306047029128337,-2.2641684962184776,-1.9512033527462123,6.8915482823515894,0.7800006866455114,0.13820555122173417,1.1330001831054695,-0.18609221579048807,2.452092582001427,0.4734539836574889,1.79254638255345,-2.862400093078609,89.73216224385963,37.58384779529085,0.6595461994479792,10,-1.3450002670288086,-1.3450002670288086,-2.9775004386901855,-3.5650005340576207,0.4199981689453125,1,0.05215484525517544,1.0449448797297993,31.979999542236328,-1.0983565550191243,30.78000068664551,-1.0449448797297995,31.170000076293945,0.05215484525517544 9752,2011-10-12,31.90999984741211,32.220001220703125,31.86000061035156,32.150001525878906,283600.0,-0.0034353719168949137,-1.1176496987512248,-0.7741955331323448,62.677717835422094,50.60917591406785,-1.0434146927332897,-0.9935740087552745,-2.11315168254934,-1.8405747609492735,7.144006654600846,0.36000061035156605,0.16306757936916227,0.9734995841979988,-0.4228457777360646,2.369844946132062,0.2753269032309653,1.6716722651650322,-2.628703497314447,82.74110299008466,24.707116597182413,0.6981726809670321,10,-1.234999656677246,-1.234999656677246,-2.760000228881836,-3.4549999237060582,0.2999992370605469,2,0.013788737975962695,1.0259746050304526,32.02000045776367,1.0449448797297993,31.979999542236328,-1.0983565550191243,30.78000068664551,0.013788737975962695 9753,2011-10-13,31.90999984741211,32.02000045776367,31.59000015258789,31.85000038146973,173600.0,0.0,2.07142321918788,-0.2499960263847901,60.86956109673691,51.38839834861037,-1.0381467733927963,-0.9957987926557834,-2.077415036197255,-1.8319568297510358,7.1081562846824475,0.43000030517578125,0.09396838570768651,0.9424996376037598,-0.5131590522933109,2.3981583275008305,0.21467029265522442,1.6703289825522951,-2.5099553513183537,77.1811943076515,14.680051207053282,0.7278293449485349,10,-1.234999656677246,-1.234999656677246,-2.760000228881836,-3.4549999237060582,0.3400001525878906,3,0.025697264141188114,-1.1176496987512248,31.90999984741211,1.0259746050304526,32.02000045776367,1.0449448797297993,31.979999542236328,0.025697264141188114 9754,2011-10-14,32.220001220703125,32.240001678466804,31.899999618530273,32.189998626708984,147900.0,0.009714866022356272,8.7138575554448,0.5000476841402846,60.772107595305044,53.45268320258951,-1.229779826090418,-1.3058044768754975,-2.3073656315883397,-2.1309711126162085,6.9100989711105845,0.34000205993653054,0.16044411632061895,1.210000991821289,-0.34160954973501134,2.761611533377586,0.43419572104313886,1.9858062625994393,-2.7059585044531183,97.457731225552,30.6987941175163,0.775805270778149,10,-1.5450010299682617,-1.5450010299682617,-3.0700016021728516,-3.765001296997074,-0.7900009155273438,4,0.037554284252949266,2.07142321918788,31.90999984741211,-1.1176496987512248,31.90999984741211,1.0259746050304526,32.02000045776367,0.037554284252949266 9755,2011-10-17,32.029998779296875,32.209999084472656,31.75,32.060001373291016,359300.0,-0.005897033960512776,1.7878899973412556,-1.0,53.99447342245848,54.25983700574888,-0.7310023911278023,-1.1138402979251083,-2.056890161990516,-1.9352860300639954,7.024108503454213,0.470001220703125,0.09501677500818317,0.9824986457824707,-0.631582450718156,2.596579742283094,0.17545809753215735,1.789539194032784,-2.406517771696869,71.79474012397769,7.46557036537456,0.8070405482503122,10,-0.899998664855957,-1.3549985885620117,-2.7124991416931152,-3.574998855590824,-1.1299991607666016,0,0.03465503130362402,8.7138575554448,32.220001220703125,2.07142321918788,31.90999984741211,-1.1176496987512248,31.90999984741211,0.03465503130362402 9756,2011-10-18,32.290000915527344,32.47999954223633,31.75,32.130001068115234,368700.0,0.008117456950966995,1.703716524085704,-5.332867132867133,64.50616502668225,56.386538256268935,-0.7711005318336781,-1.383334856080367,-2.181550196714987,-2.1888342793691713,6.592480614028701,0.7299995422363281,0.1268738909763627,1.203500747680664,-0.49321163283411806,2.9002131281954426,0.355144557423273,2.051856937938055,-2.5614591482313394,78.65182505529171,11.461452516152491,0.84835619025739,10,-0.9100008010864258,-1.5000009536743164,-2.972501277923584,-3.8350009918212926,-1.9800014495849574,1,0.014865268771346196,1.7878899973412556,32.029998779296875,8.7138575554448,32.220001220703125,2.07142321918788,31.90999984741211,0.014865268771346196 9757,2011-10-19,32.15999984741211,32.830001831054695,32.06999969482422,32.31999969482422,205300.0,-0.004026047210569206,-3.4705987950050345,-1.0,58.39039585923003,57.44564408370678,-0.43088037921614486,-1.2123159423581669,-1.9639287832567724,-2.0557841695640064,6.907409952826969,0.7600021362304759,0.3611781301314636,1.0079997062683113,-0.7502961653938485,2.7662955779304674,0.12885177043722962,1.8871476420993893,-2.266370613619685,45.96765510261188,-19.260463975983193,0.8791479358310784,10,-0.36499881744384055,-1.1949987411498952,-2.8425002098083496,-3.7049999237060582,-2.14999961853027,2,0.008706429745813704,1.703716524085704,32.290000915527344,1.7878899973412556,32.029998779296875,8.7138575554448,32.220001220703125,0.008706429745813704 9758,2011-10-20,32.61999893188477,32.689998626708984,31.81999969482422,32.279998779296875,273200.0,0.01430345418703971,2.624999006588306,-2.1250029802351253,67.1874782691624,59.66196183363538,-0.7415486498247432,-1.526096482966306,-2.322063430617753,-2.515776568923382,6.4609652974505565,0.8699989318847656,0.5260637924226508,1.32549886703492,-0.4231302819407148,3.074128016010551,0.45118429254710435,2.1998134415227355,-2.4914598903113685,80.55532008081506,11.663390529871464,0.8743145744878164,10,-0.669998168945316,-1.6549978256225586,-3.2274994850158762,-4.094999313354503,-2.0199985504150426,3,-0.01256897182210992,-3.4705987950050345,32.15999984741211,1.703716524085704,32.290000915527344,1.7878899973412556,32.029998779296875,-0.01256897182210992 9759,2011-10-21,33.31999969482422,33.31999969482422,32.860000610351555,32.950000762939446,302600.0,0.021459251559178494,1.4864887156805515,1.088231664217032,84.78659662919921,63.26680951428157,-1.1659750608547697,-2.0840710278770302,-2.963480406499638,-3.2027584833813094,6.212640380670639,0.700000762939446,0.7275264130207795,1.8674996376037605,-0.015408056919582691,3.7504073321271,0.9260457903420871,2.8089534848654303,-2.9753436300923113,100.0,21.526668120583068,0.9414538472616698,10,-0.9250001907348633,-2.109999656677246,-3.432499885559082,-4.694999694824219,-1.9499988555908203,4,-0.03211283627323769,2.624999006588306,32.61999893188477,-3.4705987950050345,32.15999984741211,1.703716524085704,32.290000915527344,-0.03211283627323769 9760,2011-10-24,33.779998779296875,33.86999893188477,33.189998626708984,33.34999847412109,271400.0,0.013805494858516232,1.2295069665057121,1.162166341900959,83.76232268756871,66.327424269085,-1.5017142044700265,-2.4084356672462626,-3.3431908028020842,-3.6435785906024556,6.416493033029363,0.6800003051757884,0.8754315381197699,2.162998771667482,0.07090788047592866,4.255089662859035,1.1169533260717017,3.2090442172632585,-3.137808351555737,95.75470764469284,13.441670852720677,1.0460454455957773,10,-1.0499992370605469,-2.294999122619622,-3.652499198913574,-5.034998893737793,-1.029998779296875,0,-0.06956774893554363,1.4864887156805515,33.31999969482422,2.624999006588306,32.61999893188477,-3.4705987950050345,32.15999984741211,-0.06956774893554363 9761,2011-10-25,33.060001373291016,33.86999893188477,32.970001220703125,33.52000045776367,326900.0,-0.02131431119077276,-1.8124955296474008,-1.0697645535032914,72.54901560795267,67.42423513269952,-0.6913850662758847,-1.6460294172770595,-2.5799194256162856,-2.90152836954811,6.904719896687121,0.8999977111816477,1.0714488130596251,1.3625013351440423,-0.8242900902379233,3.5492927605260043,0.26910562245306124,2.4558970478350233,-2.030473925052643,60.487909265995945,-22.914095867000093,1.0933957126909817,10,-0.3300018310546875,-1.5750017166137624,-2.8650012016296387,-4.315001487731934,-0.2700004577636719,1,-0.06533580354009894,1.2295069665057121,33.779998779296875,1.4864887156805515,33.31999969482422,2.624999006588306,32.61999893188477,-0.06533580354009894 9762,2011-10-26,33.18000030517578,33.75,32.97999954223633,33.529998779296875,288900.0,0.003629731606173303,-1.0533345540364583,0.7608677624268158,69.74459150716831,68.41034962274745,-0.6842449747203645,-1.631515222277148,-2.633080688210576,-2.9931239809135732,7.667323036556935,0.7700004577636719,1.1337261485172334,1.3440002441406236,-0.8503117655256602,3.5383122538069074,0.24684423930747812,2.4411562489737655,-1.809616278899842,66.3415178779108,-14.901771689921475,1.097156004833142,10,-0.37000083923339844,-1.695000648498528,-2.7049994468688965,-4.154999732971191,-0.29000091552733664,2,-0.08649791479313818,-1.8124955296474008,33.060001373291016,1.2295069665057121,33.779998779296875,1.4864887156805515,33.31999969482422,-0.08649791479313818 9763,2011-10-27,34.200000762939446,34.330001831054695,33.630001068115234,33.939998626708984,518200.0,0.03074142400187241,1.692288506118091,-0.7428664850136036,79.89508921351586,70.53512535810421,-1.5033401827295592,-2.544101647360854,-3.5707562896569627,-3.9772241384565277,8.657517075984341,1.1500015258789134,1.1822767295364827,2.2130006790161048,-0.1963415846059675,4.622342942638177,1.008329547205065,3.417671810827141,-2.5296629479904453,91.15639726795153,8.509237539500035,1.204671131811037,10,-1.1599998474121023,-2.484999656677232,-3.7249999046325613,-5.175000190734856,-1.3899993896484304,3,-0.12251463276568308,-1.0533345540364583,33.18000030517578,-1.8124955296474008,33.060001373291016,1.2295069665057121,33.779998779296875,-0.12251463276568308 9764,2011-10-28,34.220001220703125,34.439998626708984,33.81999969482422,34.09000015258789,297500.0,0.0005848086934943098,1.1754505725433506,0.5000000000000137,74.66959630630139,72.83236123408676,-1.3519810563023782,-2.405475639373172,-3.4839356159613786,-3.95892748658299,9.824002388828273,0.6199989318847656,1.1885098964837404,2.0540010452270536,-0.4634948171653548,4.571496907619466,0.7952531140308494,3.312748976423258,-2.17731044349933,85.03416365858659,4.392742937168293,1.2587479311962053,10,-1.1250019073486328,-2.4500017166137695,-3.762500286102295,-5.195000648498535,-1.1800003051757812,4,-0.10578611075686617,1.692288506118091,34.200000762939446,-1.0533345540364583,33.18000030517578,-1.8124955296474008,33.060001373291016,-0.10578611075686617 9765,2011-10-31,33.709999084472656,34.470001220703125,33.700000762939446,34.0,282000.0,-0.014903627061296443,-3.967784012600724,-2.230757944775375,66.86623372569085,73.09459108953214,-0.6466072727789935,-1.654225338721254,-2.866000459969804,-3.3961202037214093,10.021193675882454,0.770000457763679,1.215665568145063,1.3369989395141602,-0.9522075476726926,3.626205426701013,0.19239569592073735,2.4816021831075865,-1.2837390513480287,49.33319091796875,-28.9125033741866,1.1446032435934264,10,-0.5649986267089844,-1.9249982833862305,-3.252498149871826,-4.684998512268066,-0.7199974060058523,0,-0.06941555350908024,1.1754505725433506,34.220001220703125,1.692288506118091,34.200000762939446,-1.0533345540364583,33.18000030517578,-0.06941555350908024 9766,2011-11-01,32.279998779296875,33.400001525878906,32.11999893188477,32.759998321533196,338700.0,-0.04242065689745034,-2.2000095367522983,1.6551656099549885,52.92257979369316,72.48705597113917,0.8737043719872801,-0.07778401926567824,-1.3376228425944987,-1.9362628491180622,9.248770730600596,1.5900001525878835,1.1921658442548306,-0.1885012626647935,-2.276383773393107,1.8993812480635235,-1.2324425180289538,0.8554399926993632,2.19000244140625,6.808497513955815,-67.94105079058247,1.0439412553641583,11,0.8650016784667969,-0.4949979782104492,-1.822497844696045,-3.254998207092285,-0.21999740600585938,1,0.014560137499279202,-3.967784012600724,33.709999084472656,1.1754505725433506,34.220001220703125,1.692288506118091,34.200000762939446,0.014560137499279202 9767,2011-11-02,32.740001678466804,33.529998779296875,32.700000762939446,32.700000762939446,392400.0,0.014250400141432307,-40.49895098224768,-0.08333532015675146,56.11193509966521,71.25644006341726,0.56393014113862,-0.3833864349567975,-1.7221784916707676,-2.366145106280854,8.609387730950848,1.25,1.2708575824609838,0.16100158691406818,-1.7184261937090852,2.0404293675372216,-0.778712303397505,1.100715477225645,1.729999542236321,26.383069903041935,-46.07362830032289,0.9397138903115761,11,0.5549983978271413,-0.9550008773803782,-2.2525010108947825,-3.715001106262214,0.00999832153319602,2,0.0015271604916693438,-2.2000095367522983,32.279998779296875,-3.967784012600724,33.709999084472656,1.1754505725433506,34.220001220703125,0.0015271604916693438 9768,2011-11-03,33.40999984741211,33.540000915527344,32.880001068115234,32.97999954223633,323700.0,0.02046420692110007,-1.095246745382985,10.749761586873923,58.321662502514236,68.31589182711892,0.019867674001062596,-0.9243573123853608,-2.31673744103772,-3.0109221057441857,8.498839520447703,0.7999992370605398,1.273614654001026,0.7189997673034654,-1.0717708001371093,2.5097703347440437,-0.17638551641682199,1.6143850510237527,1.013001327514651,54.89360251542502,-13.80575785160979,0.8953852837202886,11,-0.11499977111816406,-1.6249990463256836,-2.907498836517334,-4.3849992752075195,-1.0099983215332031,3,-0.015564216107110895,-40.49895098224768,32.740001678466804,-2.2000095367522983,32.279998779296875,-3.967784012600724,33.709999084472656,-0.015564216107110895 9769,2011-11-04,33.59999847412109,33.669998168945305,32.59999847412109,32.939998626708984,310700.0,0.005686879005588841,1.6750017881410961,1.534882276751638,60.97901650189664,65.78441336204425,-0.1410714356206526,-0.9404750987896335,-2.422697916883969,-3.171304913147239,8.671514870568654,1.0699996948242188,1.3554230063227877,0.7679985046386619,-0.8220575249723936,2.358054534249714,-0.02702951016686228,1.5630265194441861,0.7769426559448362,62.97864258593976,-5.109030417576754,0.7950280148055263,11,-0.30499839782714133,-1.8149976730346609,-2.989997863769524,-4.574997901916497,-1.3999977111816406,4,-0.02351181954482917,-1.095246745382985,33.40999984741211,-40.49895098224768,32.740001678466804,-2.2000095367522983,32.279998779296875,-0.02351181954482917 9770,2011-11-07,33.299999237060554,33.759998321533196,32.720001220703125,33.65999984741211,170000.0,-0.008928549127512397,2.714291553133584,-0.545455596335573,57.02363361921468,64.05937091885114,0.09351345102498954,-0.5655082435972787,-2.0429928929129346,-2.850159226027401,9.005446570578323,1.039997100830071,1.3417689366928585,0.4019992828369183,-1.148234653254562,1.9522332189283986,-0.3731176852088254,1.177116250882662,1.0318030490417485,71.95126489825981,4.985084150926127,0.7751169680457404,11,-0.004999160766608668,-1.5149984359741282,-2.6899986267089915,-4.274998664855964,-1.529998779296882,0,-0.007807757582284025,1.6750017881410961,33.59999847412109,-1.095246745382985,33.40999984741211,-40.49895098224768,32.740001678466804,-0.007807757582284025 9771,2011-11-08,33.689998626708984,33.77000045776367,32.959999084472656,33.419998168945305,183000.0,0.011711693651163424,2.7674121519122097,-0.7500000000000345,60.26845238948642,63.006466572442044,-0.22095910654476825,-0.8685096121359379,-2.379994002285784,-3.2158909851416055,9.100992393475252,0.8100013732910156,1.1752133786177055,0.7084987640380831,-0.8223939274549039,2.23939145553107,-0.056947581708413963,1.4739451097845802,0.5975675923089696,93.16224825486051,22.567486446622112,0.7654463457464935,11,-0.39499855041503906,-1.9049978256225586,-3.20499849319458,-4.6649980545043945,-1.2899971008300781,1,-0.02077758909990668,2.714291553133584,33.299999237060554,1.6750017881410961,33.59999847412109,-1.095246745382985,33.40999984741211,-0.02077758909990668 9772,2011-11-09,32.34999847412109,33.200000762939446,32.259998321533196,33.09000015258789,315900.0,-0.039774419923115256,-1.043479162261084,-2.740742310572299,48.37934860708553,59.504717616172016,1.1051412064546255,0.5334969460858545,-1.0011513919496764,-1.8628413046548005,9.47916146554527,1.4300003051757884,0.9533495044794122,-0.6535013198852582,-2.131284569968905,0.8242819301983886,-1.3923929449270815,0.0853903051565652,1.8942163991542031,5.960266573699314,-60.75661424733427,0.7388916250418242,11,0.9450016021728587,-0.10999774932860618,-1.8324980735778738,-3.324997901916497,0.34000015258789773,2,-0.008964362117731106,2.7674121519122097,33.689998626708984,2.714291553133584,33.299999237060554,1.6750017881410961,33.59999847412109,-0.008964362117731106 9773,2011-11-10,32.72999954223633,32.90999984741211,32.47999954223633,32.709999084472656,290900.0,0.01174655598266039,1.2631531395874116,-0.027027584322660538,46.31710189625259,56.35444045949991,0.5528275673845684,0.22986323258803054,-1.3409620869563597,-2.226971650388034,10.168808885043182,0.5600013732910227,0.8401054928407987,-0.31450023651122905,-1.7076183685878448,1.0786178955653867,-1.0110593025495405,0.38205882952708237,1.4717310122111513,31.12586462138584,-30.08461180490389,0.6965590660383087,11,0.5650005340576172,-0.3549985885620117,-2.2124991416931152,-3.7049989700317383,-0.5699996948242188,3,0.0006110741840330558,-1.043479162261084,32.34999847412109,2.7674121519122097,33.689998626708984,2.714291553133584,33.299999237060554,0.0006110741840330558 9774,2011-11-11,33.43000030517578,33.459999084472656,32.97999954223633,33.040000915527344,224800.0,0.02138713023922101,1.1333457665050355,19.499523173755485,47.87879712653882,54.24472528181636,-0.3028695700991335,-0.3950963140395771,-1.9969678307898633,-2.9067104228079046,10.417219242345825,0.7299995422363281,0.7641862602681826,0.325000572204587,-1.0216759615793762,1.6716771059885538,-0.3483376946873946,0.9983388390965686,0.7300956168204422,77.48346545809154,19.78987736359207,0.6733382668919828,11,-0.4850006103515625,-0.8149995803833008,-2.9124999046325684,-4.404999732971191,-0.3400001525878906,4,-0.0308106123210955,1.2631531395874116,32.72999954223633,-1.043479162261084,32.34999847412109,2.7674121519122097,33.689998626708984,-0.0308106123210955 9775,2011-11-14,33.139999389648445,33.459999084472656,32.970001220703125,33.36999893188477,339900.0,-0.00867487026263769,1.390234371365652,-0.5897433389412732,50.51149603871678,53.97682708681898,-0.11423954333601927,-0.018628221708766546,-1.6483485298247516,-2.5961717885575872,10.852786687376653,0.48999786376953125,0.5085127959107183,-0.020500373840327768,-1.2685132676147006,1.227512519934045,-0.6445068207275142,0.6035060730468587,0.9792945925455498,58.278133984105274,0.8992605520240176,0.6240064468871862,11,-0.1250000000000071,-0.36999893188477273,-2.6224989891052317,-4.114998817443855,0.5,0,-0.028364473265579337,1.1333457665050355,33.43000030517578,1.2631531395874116,32.72999954223633,-1.043479162261084,32.34999847412109,-0.028364473265579337 9776,2011-11-15,32.77000045776367,32.90999984741211,32.580001831054695,32.720001220703125,246400.0,-0.011164723557609557,-1.000000000000043,-0.21738841988290514,47.45972943550541,53.015470901912344,0.3716596713859417,0.4102063655571868,-1.2134730831482479,-2.203267023247623,11.18588940800337,0.55999755859375,0.2988040133007246,-0.41449928283691406,-1.6093565396558276,0.7803579739819995,-1.0119279112463744,0.18292934557254625,1.3093076234241394,42.50015099833777,-13.177216078709812,0.5974286284094569,11,0.24499893188476562,0.19999980926513672,-2.1700000762939453,-3.744999885559082,0.6899986267089844,1,-0.03051571516725704,1.390234371365652,33.139999389648445,1.1333457665050355,33.43000030517578,1.2631531395874116,32.72999954223633,-0.03051571516725704 9777,2011-11-16,32.439998626708984,33.040000915527344,32.279998779296875,32.490001678466804,196400.0,-0.010070241881138142,-3.108089160154236,-1.0000762951096256,38.075874175033526,50.7659388655256,0.7315624004945107,0.8034540564267019,-0.8401121525832735,-1.8531634543092714,11.293229634623469,0.7600021362304688,0.1389190601501724,-0.7585010528564453,-1.9085363169787541,0.3915342112658635,-1.3335186849175997,-0.1834834207952909,1.6001232714927696,13.559305595965473,-36.075737912427456,0.575017632061155,11,0.5750007629394531,0.5900020599365234,-1.764998435974121,-3.399998664855957,1.4000015258789062,2,-0.0012329563046635794,-1.000000000000043,32.77000045776367,1.390234371365652,33.139999389648445,1.1333457665050355,33.43000030517578,-0.0012329563046635794 9778,2011-11-17,32.209999084472656,32.779998779296875,32.029998779296875,32.400001525878906,173400.0,-0.007089998519511642,-1.727257594673325,3.799816905705899,36.75888612908444,48.074813268546464,0.8643349785354175,1.0552665919761708,-0.5598279014538328,-1.609145341070402,11.811132329889043,0.75,0.1581299986019289,-0.9680006027221708,-2.1746772553626244,0.23867604991828273,-1.5713389290423976,-0.36466227640194404,1.7917203544027558,12.587431242097177,-31.22443425267923,0.6033383263202259,11,0.6900005340576172,0.8200016021728516,-1.534998893737793,-3.169999122619629,2.020000457763672,3,0.014902190496109524,-3.108089160154236,32.439998626708984,-1.000000000000043,32.77000045776367,1.390234371365652,33.139999389648445,0.014902190496109524 9779,2011-11-18,32.25,32.450000762939446,32.15999984741211,32.240001678466804,201400.0,0.0012418788160297733,-2.41173566700317,-0.052622068743939474,39.747201395578585,46.15520968814245,0.6847020203387686,0.9813059070704782,-0.5345026028665139,-1.635072113204874,11.720247613457657,0.29000091552733664,0.11673618887320458,-0.8744997024536119,-2.147713624533992,0.39871421962676834,-1.5111066634938055,-0.2378927414134182,1.6728506124922689,15.384697465227577,-26.583311127258405,0.6366069610401905,11,0.6499996185302734,0.8600006103515625,-1.5749998092651367,-3.2100000381469727,1.4099998474121094,4,-0.0027907024058260177,-1.727257594673325,32.209999084472656,-3.108089160154236,32.439998626708984,-1.000000000000043,32.77000045776367,-0.0027907024058260177 9780,2011-11-21,31.43000030517578,31.959999084472656,30.68000030517578,31.85000038146973,482100.0,-0.025426347126332405,3.000011920975851,-42.00705837469636,43.47159604302929,44.288892316313884,1.3539266641951855,1.7035653518998188,0.3352270159012285,-0.8019512128297777,11.60932370351675,1.5699996948242188,-0.023620070331034526,-1.5769994735717745,-3.018170383504007,-0.1358285636395422,-2.297584928537887,-0.8564140186056619,2.4171362339886713,31.779652797982738,-14.03120778722835,0.7205854549661157,11,0.6399993896484375,1.1450004577636719,-0.755000114440918,-2.390000343322754,2.720001220703125,0,0.0528157757331853,-2.41173566700317,32.25,-1.727257594673325,32.209999084472656,-3.108089160154236,32.439998626708984,0.0528157757331853 9781,2011-11-22,30.899999618530273,31.489999771118164,30.84000015258789,31.45000076293945,307200.0,-0.016862891552636428,1.0634936012909437,1.309526296429152,36.0182212669374,42.915433722964096,1.6165431975411835,2.174958250834152,0.8869353395544195,-0.2688035936655666,11.779081172297884,0.6499996185302734,-0.2295916276204082,-1.999000072479248,-3.7200147479339023,-0.2779853970245938,-2.859507410206575,-1.138492734751921,2.7571087465948594,9.322002392267157,-37.337509796976896,0.8605073377273263,11,1.1700000762939453,1.6750011444091797,0.0025005340576171875,-1.859999656677246,2.680002212524421,1,0.08867313284609346,3.000011920975851,31.43000030517578,-2.41173566700317,32.25,-1.727257594673325,32.209999084472656,0.08867313284609346 9782,2011-11-23,30.309999465942386,30.76000022888184,30.040000915527344,30.70000076293945,339600.0,-0.019093856306524715,1.8235254518731023,0.7090917918289271,26.153850216836105,40.67507242525115,2.1084656627415264,2.676127169682072,1.4877215510022062,0.3265331257606654,12.165804456290633,0.8599987030029297,-0.41031131788201947,-2.4455001831054624,-4.511826710863037,-0.37917365534788416,-3.4786634469842532,-1.412336919226675,3.168482415585782,9.853969376589008,-34.28661240335333,1.0331632638787889,11,1.4400005340576136,1.945001602172848,0.7750005722045863,-1.154999732971195,2.820001602172848,2,0.10392608624324606,1.0634936012909437,30.899999618530273,3.000011920975851,31.43000030517578,-2.41173566700317,32.25,0.10392608624324606 9783,2011-11-25,30.01000022888184,30.489999771118164,30.01000022888184,30.32999992370605,127300.0,-0.009897698526772913,-2.0000000000000444,0.8205093092975568,22.844199108653953,37.89345042326394,2.214987197830066,2.789127224748004,1.7833151568837202,0.6266658648566512,12.046718008464744,0.4799995422363246,-0.6809652529736567,-2.5359993934631326,-4.823470009487121,-0.24852877743914448,-3.6797347014751303,-1.3922640854511386,3.19340317536626,0.0,-40.03272652532111,1.1437353080119943,11,1.7249994277954066,2.230000495910641,1.370000839233402,-0.6799993515014684,3.1999988555908168,4,0.12762412177591487,1.8235254518731023,30.309999465942386,1.0634936012909437,30.899999618530273,3.000011920975851,31.43000030517578,0.12762412177591487 9784,2011-11-28,30.60000038146973,31.10000038146973,30.38999938964844,30.84000015258789,379100.0,0.019660118230191426,-1.1515124367470198,0.7500000000000056,30.43480063655653,35.66270648969058,1.3201646848244728,2.0174563858155317,1.1930953606381856,0.03831532050102737,11.491732050385451,1.0900001525878906,-0.7419145885014586,-1.7649991989135678,-4.06757853208946,0.5375801342623241,-2.9162888655015102,-0.6137095323256219,2.284062705241741,30.256435838221584,-5.501745916228266,1.1512896665879455,11,0.9250001907348597,1.6400003433227504,0.8575005531311071,-1.269999504089359,3.050001144409176,0,0.11862742207561516,-2.0000000000000444,30.01000022888184,1.8235254518731023,30.309999465942386,1.0634936012909437,30.899999618530273,0.11862742207561516 9785,2011-11-29,31.3700008392334,31.5,30.739999771118164,30.75,279400.0,0.02516341333871197,-1.3749959021889762,-2.5833392938035336,34.06595911412096,34.174509787314534,0.30473194412384785,1.1206151221322855,0.43471962105198614,-0.7212301293194798,10.884654344272613,0.8999996185302699,-0.8007912069012946,-0.8779988288879395,-3.130067317654593,1.3740696598787139,-2.004033073271266,0.2480354154953872,1.2266559616951085,91.27522276939382,60.184963811723314,1.1260342443833267,11,0.1549997329711914,0.869999885559082,0.4324989318847656,-1.0050010681152344,2.299997329711907,1,0.07299964765428646,-1.1515124367470198,30.60000038146973,-2.0000000000000444,30.01000022888184,1.8235254518731023,30.309999465942386,0.07299964765428646 9786,2011-11-30,32.75,32.75,31.989999771118164,32.290000915527344,434600.0,0.043991046345165596,2.304355397807374,0.7419330029317754,52.73224954987119,35.80299594007427,-1.205135510363533,-0.23438433911803713,-0.9247941413085847,-2.081845167785403,11.470463273669266,1.3799991607666016,-0.904189535637002,0.47850027084350444,-1.7847551676168507,2.7417557093038596,-0.6531274483866767,1.610127990073682,-2.7399997711181605,100.0,63.01568761182809,1.1316277192301778,11,-1.3550004959106445,-0.5099992752075195,-0.6425004005432129,-1.8700008392333913,1.0800018310546946,2,0.04274813819477585,-1.3749959021889762,31.3700008392334,-1.1515124367470198,30.60000038146973,-2.0000000000000444,30.01000022888184,0.04274813819477585 9787,2011-12-01,32.790000915527344,33.169998168945305,32.549999237060554,32.759998321533196,304000.0,0.0012214020008349813,-1.7555461365659544,0.06522316023420516,50.42980905755162,37.321987376570625,-1.3301465955520406,-0.28506268979962357,-0.9221454567521512,-2.1103354603915108,12.105935609343947,0.6199989318847514,-1.023602681583597,0.5160012245178223,-1.7495424658342458,2.781544914869894,-0.6167706206582153,1.6487730696938563,-2.72520069122314,87.9747626224614,48.17364527708655,1.1327718451760354,12,-1.2000017166137695,-0.5500001907348633,-0.6825013160705566,-1.8450012207031214,1.4699974060058523,3,0.02409273844067683,2.304355397807374,32.75,-1.3749959021889762,31.3700008392334,-1.1515124367470198,30.60000038146973,0.02409273844067683 9788,2011-12-02,32.889999389648445,33.15999984741211,32.669998168945305,33.130001068115234,316800.0,0.0030496636574885994,2.2666861640578784,-7.999364272089413,45.76801861189294,37.99096706727222,-1.4790847393659625,-0.4490381679210671,-0.9426360450928186,-2.2009990588681987,12.76480730078804,0.490001678466804,-1.0921356340753405,0.6419997215271067,-1.5801712539793016,2.864170697033515,-0.4690857662260939,1.7530852092803109,-2.7009912475585978,89.9280970415505,52.625947653564445,1.1110854877532035,12,-1.3000001907348704,-0.6499986648559641,-0.7424998283386302,-1.9449996948242223,0.7700004577636648,4,0.007297101943465778,-1.7555461365659544,32.790000915527344,2.304355397807374,32.75,-1.3749959021889762,31.3700008392334,0.007297101943465778 9789,2011-12-05,32.810001373291016,33.630001068115234,32.65999984741211,33.25,564100.0,-0.0024322899921550567,-1.6216189744673613,1.8333147897958104,47.32578513541246,38.41921029975924,-1.4653991270592428,-0.45456512224458834,-0.7949932160773159,-2.1056497285296274,13.411684598577644,0.970001220703125,-1.0588464986251438,0.6015015602111831,-1.5463222410028763,2.749325361425239,-0.4724103403958466,1.6754134608182127,-2.5017536301269487,71.62632087133454,35.449990392304485,1.0739119006070286,12,-0.9900007247924805,-0.5700006484985352,-0.43250036239624023,-1.6350002288818324,0.779998779296875,0,0.012191334789374952,2.2666861640578784,32.889999389648445,-1.7555461365659544,32.790000915527344,2.304355397807374,32.75,0.012191334789374952 9790,2011-12-06,33.040000915527344,33.310001373291016,32.75,32.75,215400.0,0.007010043663806753,-2.8620662439820053,-0.6590950469469322,52.238810219088926,40.221497961109414,-1.6125834032307402,-0.7431431413595391,-0.9639191528829656,-2.3183256456700683,14.201000597984937,0.5600013732910156,-0.9871391237231677,0.8445010185241699,-1.2785103367521913,2.967512373800531,-0.21700465911401068,1.9060066961623505,-2.5324479728662084,64.02440939112594,27.464580361910677,1.0615056776381813,12,-1.2200002670288086,-0.8000001907348633,-0.6075015068054199,-1.8100013732910156,0.14999771118164062,1,0.01846248769517711,-1.6216189744673613,32.810001373291016,2.2666861640578784,32.889999389648445,-1.7555461365659544,32.790000915527344,0.01846248769517711 9791,2011-12-07,32.990001678466804,33.490001678466804,32.59000015258789,32.90999984741211,892600.0,-0.001513294057962411,-1.5000000000000198,0.27586751203601406,54.782638405601496,43.40247442652778,-1.3800689315958472,-0.7887124849154574,-0.8831165366820741,-2.2420163838755016,15.110469892434958,0.9000015258789134,-0.9527271211664754,0.8295016288757395,-1.2112566724366332,2.870259930188112,-0.19087752178045037,1.8498807795319259,-2.2951018482784242,40.740897723901426,1.2191263222284192,1.0203791506561872,12,-1.1700010299682688,-1.10000133514405,-0.5250010490417552,-1.7450008392334055,0.09000015258789062,2,0.020612199329542502,-2.8620662439820053,33.040000915527344,-1.6216189744673613,32.810001373291016,2.2666861640578784,32.889999389648445,0.020612199329542502 9792,2011-12-08,32.060001373291016,32.889999389648445,31.96999931335449,32.860000610351555,341900.0,-0.02819036853165169,1.1395430330504723,-9.999761586876765,48.837226494948034,46.29058858056046,-0.19637642518389242,0.12484909021665658,0.1010430292417368,-1.2964353639473387,15.01607786971162,1.0200023651123153,-0.9152259408055627,-0.08599882125854208,-2.1252083701768,1.953210727659716,-1.1056035957176746,0.9336059532005869,-1.1889954688270237,5.421805108242123,-35.95760455875628,1.01960477445913,12,-0.05000114440917969,-0.17000102996826172,0.4049992561340332,-0.8150005340576172,1.1299972534179688,3,0.05520899507004562,-1.5000000000000198,32.990001678466804,-2.8620662439820053,33.040000915527344,-1.6216189744673613,32.810001373291016,0.05520899507004562 9793,2011-12-09,32.75,32.880001068115234,32.130001068115234,32.200000762939446,439200.0,0.021522102219366124,-1.1739173701756422,-0.6874997019765069,53.52112940913518,48.85573622195809,-0.5105188766808695,-0.5940305823768952,-0.5504850597628561,-1.97131327680502,14.916584784789558,0.8199996948242188,-0.7511202113433626,0.6029997825622573,-1.4374348745308794,2.643434439655394,-0.4172175459843146,1.6232171111088256,-1.7134543857169326,46.98794350117612,2.2245251617806403,1.0202173285465692,12,-0.5649995803833008,-0.8599996566772461,-0.20999956130981445,-1.4449996948242188,1.0600013732910156,4,0.04610681897811286,1.1395430330504723,32.060001373291016,-1.5000000000000198,32.990001678466804,-2.8620662439820053,33.040000915527344,0.04610681897811286 9794,2011-12-12,32.400001525878906,32.779998779296875,32.11999893188477,32.43000030517578,285200.0,-0.01068697630904103,-1.2372725744507818,-0.05454331074566961,57.31525023115476,51.4389907905174,0.1359586315814738,-0.3427252200773694,-0.14788137472765328,-1.6157400284893804,15.530193897667566,0.6599998474121023,-0.45410119652435554,0.3045012474060087,-1.6497599598583292,2.2587624546703466,-0.6726293562261603,1.2816318510381777,-1.2078485843659088,28.289575226591445,-17.367840509921166,0.9771306036321689,12,0.39999866485595703,-0.5100011825561523,0.1399989128112793,-1.0650005340576172,1.6999969482421804,0,0.03888883525288733,-1.1739173701756422,32.75,1.1395430330504723,32.060001373291016,-1.5000000000000198,32.990001678466804,0.03888883525288733 9795,2011-12-13,32.200000762939446,32.86999893188477,32.09000015258789,32.639999389648445,304200.0,-0.006172862762975906,-1.363633210993288,14.667217700916039,60.31748002050242,52.281794176143094,0.5208491967539999,-0.2284714180180316,0.13797974401636992,-1.408396798183503,16.203721851468288,0.7799987792968821,-0.08224722237133619,0.1515004158019977,-1.7412370726902253,2.0442379042942207,-0.7948683284441174,1.0978691600481092,-0.8615769338303139,15.13165077002773,-33.67109884300888,0.9463687442461117,12,0.5999994277954173,-0.3100004196166921,0.3399996757507395,-0.6500005722045827,1.549999237060554,1,0.04316768188553155,-1.2372725744507818,32.400001525878906,-1.1739173701756422,32.75,1.1395430330504723,32.060001373291016,0.04316768188553155 9796,2011-12-14,31.770000457763672,32.27000045776367,31.75,32.110000610351555,254400.0,-0.013354046428181499,-1.7368368217638417,0.7727300312979137,61.889271152875345,53.55506774229017,0.8909057628633548,0.12940479281677497,0.6248236446491617,-0.9730008888343846,16.47222548423303,0.5200004577636719,0.20612247083958835,-0.2284998893737793,-2.093618030425489,1.6366182516779304,-1.1610589598996341,0.7040591811520756,-0.2940819943141726,1.7544270589337472,-49.828044312466595,0.9325590705258545,12,0.9200000762939453,0.11999988555908203,0.7699999809265137,-0.2200002670288086,2.1399993896484375,2,0.044696196049260895,-1.363633210993288,32.200000762939446,-1.2372725744507818,32.400001525878906,-1.1739173701756422,32.75,0.044696196049260895 9797,2011-12-15,32.400001525878906,32.43000030517578,31.940000534057614,32.06999969482422,320900.0,0.019830061663133502,1.5128232716460137,-0.9705931851586106,68.46988376957202,56.07749720425451,0.2232417526936885,-0.5309694780107677,0.05500076878810489,-1.5937284749181941,16.341532499072684,0.6599998474121094,0.4485320726445181,0.403501033782959,-1.4597086731838758,2.26671074074979,-0.5281038197004548,1.3351058872663764,-0.7948381061494629,57.522204555351884,-0.5609325497341686,0.9316048534834159,12,0.28999900817871094,-0.5800008773803711,0.1399989128112793,-0.850001335144043,2.1399993896484375,3,0.020987662751578817,-1.7368368217638417,31.770000457763672,-1.363633210993288,32.200000762939446,-1.2372725744507818,32.400001525878906,0.020987662751578817 9798,2011-12-16,32.689998626708984,32.860000610351555,32.470001220703125,32.59999847412109,599900.0,0.008950527381872186,-1.2286019466151814,0.27272622185233575,66.93679743716324,58.256498571115706,-0.1096386239065481,-0.8254854872948485,-0.19083985400419579,-1.867721820925059,16.09020295068515,0.45999908447264914,0.43447306345363756,0.6694981575012235,-1.2175046173485384,2.5565009323509855,-0.27400322992365744,1.6129995449261045,-0.9633449480763936,83.92852885378403,21.40325775945317,0.9435013874248812,12,-0.06999778747558594,-0.8699979782104492,0.07750177383422852,-0.9049978256225586,1.7400016784667969,4,0.01529519795058909,1.5128232716460137,32.400001525878906,-1.7368368217638417,31.770000457763672,-1.363633210993288,32.200000762939446,0.01529519795058909 9799,2011-12-19,32.15999984741211,33.09000015258789,32.09000015258789,32.75,221500.0,-0.016212872485832586,-1.73972774540799,-6.555546136565413,56.66104753808509,58.7478582732264,0.35588634583594114,-0.3189265364585232,0.39063995168390875,-1.3193695727110395,15.650462658017823,1.0,0.4237183378539413,0.1439993858337374,-1.7411273045280353,2.02912607619551,-0.798563959347149,1.0865627310146238,-0.3191453254105596,30.597000054088987,-27.122898881212343,0.942563345180887,12,0.46000099182128906,-0.3399991989135742,0.6750006675720215,-0.3749990463256836,2.0600013732910156,0,0.05130601783916622,-1.2286019466151814,32.689998626708984,1.5128232716460137,32.400001525878906,-1.7368368217638417,31.770000457763672,0.05130601783916622 9800,2011-12-20,33.09000015258789,33.18000030517578,32.540000915527344,32.610000610351555,271400.0,0.028917920074263304,-1.0645177168382258,-0.8135583357579405,53.102195751339835,58.56114242275288,-0.6328239019120048,-1.1786155694664977,-0.5146966834842601,-2.2209513619169243,13.839315083116336,1.0200004577636719,0.46394885031401856,0.990999698638916,-0.9313008262096645,2.9133002234874965,0.02984943621462577,1.9521499610632063,-1.1417968378195198,93.70628437895141,39.627046920709034,0.9611502624242897,12,-0.625,-1.2699995040893555,-0.309999942779541,-1.3049993515014648,0.490001678466804,1,0.03052276569585355,-1.73972774540799,32.15999984741211,-1.2286019466151814,32.689998626708984,1.5128232716460137,32.400001525878906,0.03052276569585355 9801,2011-12-21,33.639999389648445,33.72999954223633,32.939998626708984,32.939998626708984,175600.0,0.0166213126178405,-1.2571430128446166,1.4583363135684075,57.09515742816389,59.47869030422131,-1.2079539374979262,-1.5945703112851177,-1.034422246260874,-2.7400034047392268,12.167129785720624,0.7900009155273438,0.5121567478315399,1.4039989471435632,-0.5488171835501277,3.3568150778372576,0.4275908817967178,2.3804070124904086,-1.5908882096792638,94.97205572870922,43.31401958732934,0.9764080653468464,12,-0.8999996185302805,-1.7699995040893626,-0.7474994659423899,-1.8549985885620188,0.11999893188475141,2,0.0032699349687088652,-1.0645177168382258,33.09000015258789,-1.73972774540799,32.15999984741211,-1.2286019466151814,32.689998626708984,0.0032699349687088652 9802,2011-12-22,33.459999084472656,33.75,33.40999984741211,33.75,157800.0,-0.005350782058312964,1.344821235958012,-0.4142865706453874,54.695226028964015,59.609145484202294,-0.9034913765350794,-1.2295180163037358,-0.8220695174936239,-2.518930750286426,9.817504056643699,0.3400001525878906,0.5023026194049365,1.0664986610412583,-0.7344747322216989,2.867472054304219,0.16601196440977617,1.966985357672737,-1.276416835522106,82.53006372383427,34.237668485212836,0.9004866966314802,12,-0.7099990844726562,-1.5799989700317383,-0.4674992561340332,-1.6749982833862305,0.7400016784667898,3,0.01344891737155729,-1.2571430128446166,33.639999389648445,-1.0645177168382258,33.09000015258789,-1.73972774540799,32.15999984741211,0.01344891737155729 9803,2011-12-23,33.84000015258789,33.990001678466804,33.52000045776367,33.560001373291016,107600.0,0.011356876225725232,-1.6111134658585569,-0.9655099839520139,58.08476898606824,59.69464756808157,-1.2433695238380338,-1.3785521829548486,-1.1646354795151552,-2.8582665736342996,7.420332807483152,0.5300025939941477,0.4869578878427774,1.2549997329711928,-0.2726053995051103,2.782604865447496,0.4911971667330377,2.0188022992093444,-1.499776128532396,92.10518918875475,44.83259037065547,0.7638025662381522,12,-0.9699993133544922,-1.8399991989135671,-0.817500114440918,-2.054999351501465,0.09999847412109375,4,0.020685601648436247,1.344821235958012,33.459999084472656,-1.2571430128446166,33.639999389648445,-1.0645177168382258,33.09000015258789,0.020685601648436247 9804,2011-12-27,34.22999954223633,34.40999984741211,33.59000015258789,33.720001220703125,153200.0,0.011524804606675376,-1.1298680710028683,1.8214305177111716,59.11178824149328,59.56068181485833,-1.5047224953877958,-1.5627820409127295,-1.521889905107912,-3.1851207582777192,6.0125830201213475,0.8199996948242188,0.5998464212892856,1.4634991645813002,0.0724416259275884,2.854556703235012,0.7679703952544443,2.159027933908156,-1.6918021996514767,90.37430973319543,43.3526817244816,0.6955287693268551,12,-1.1499996185302734,-2.0199995040893555,-1.2649993896484375,-2.4449987411499023,0.7900009155273438,1,0.0058428502954746,-1.6111134658585569,33.84000015258789,1.344821235958012,33.459999084472656,-1.2571430128446166,33.639999389648445,0.0058428502954746 9805,2011-12-28,33.65999984741211,34.330001831054695,33.59000015258789,34.310001373291016,236200.0,-0.016652050904087723,1.1449248120300517,-1.2745169904183464,54.75176314881002,58.76762536996218,-0.7887924689334298,-0.8563293482999867,-0.9189682785431899,-2.564069936456761,5.100209721735155,0.740001678466804,0.6145578346149847,0.7789995193481474,-0.5005868183355062,2.0585858570317974,0.13920635050632058,1.4187926881899742,-0.8597501541514418,48.979634204571404,1.1154715810223408,0.6397931688418251,12,-0.4849996566772461,-1.4499998092651367,-0.6549997329711914,-1.8749990463256836,1.4799995422363352,2,0.016636998687748594,-1.1298680710028683,34.22999954223633,-1.6111134658585569,33.84000015258789,1.344821235958012,33.459999084472656,0.016636998687748594 9806,2011-12-29,34.150001525878906,34.259998321533196,33.720001220703125,33.72999954223633,177200.0,0.014557388018065387,-1.4545399374040582,-0.6461553810580185,65.8093885458609,58.47201478954983,-1.0121230800019916,-1.3028673495728,-1.3780573123933593,-2.964684837172115,5.650918387214766,0.5999984741210866,0.6431421099677124,1.1990011215209933,-0.19818201604479668,2.5961842590867796,0.5004095527380983,1.8975926903038882,-1.1243868110370343,74.00016784667969,19.909455358158567,0.6985915687828932,12,-0.9000015258789062,-1.9400014877319336,-1.8275012969970703,-2.3650007247924805,1.1399993896484375,3,-0.016691059131937802,1.1449248120300517,33.65999984741211,-1.1298680710028683,34.22999954223633,-1.6111134658585569,33.84000015258789,-0.016691059131937802 9807,2011-12-30,33.580001831054695,34.25,33.549999237060554,34.139999389648445,178700.0,-0.016691059131937802,-1.2580569740970668,-1.3333212232404792,56.394469216147094,57.300644987214696,-0.2873563772023786,-0.7068908344653906,-0.778940103263217,-2.3319754557050274,6.248575657729409,0.700000762939446,0.6598164141422629,0.5895013809204173,-0.8329568550087174,2.0119596168495555,-0.12172773704415363,1.3007304988849882,-0.36057319765298956,6.741731959470684,-46.254381346489524,0.7112291179645687,12,-0.3300018310546946,-1.370001792907722,-1.2575016021728587,-1.7950010299682688,1.7399978637695241,4,0.005360228727326666,-1.4545399374040582,34.150001525878906,1.1449248120300517,33.65999984741211,-1.1298680710028683,34.22999954223633,0.005360228727326666 9808,2012-01-03,33.130001068115234,34.11999893188477,32.990001678466804,34.029998779296875,221900.0,-0.013400855818992308,1.092591349804822,1.6071457765667574,55.538691390998345,57.17593874864951,0.2588424848767872,-0.2508489990657523,-0.3192799483216291,-1.8177323357267596,6.560917677842435,1.1299972534179688,0.6970468294168555,0.1275005340576172,-1.2954371407655074,1.5504382088807418,-0.5839683033539487,0.838969371469183,1.279998779296875,9.859124660168685,-44.35115580845786,0.7114688374115629,1,0.3449993133544922,-0.9200010299682617,-1.1275005340576172,-1.3450002670288086,2.1699981689453125,1,0.0322970015190851,-1.2580569740970668,33.580001831054695,-1.4545399374040582,34.150001525878906,1.1449248120300517,33.65999984741211,0.0322970015190851 9809,2012-01-04,33.209999084472656,33.5,33.009998321533196,33.040000915527344,172600.0,0.00241466989973671,-3.2608219723353544,-0.18888733474901348,57.80524518136333,57.69849979642989,0.38381207800967587,-0.3155206029221631,-0.4110564023641814,-1.858876073828732,6.411510121054966,0.490001678466804,0.6386090489969476,0.18749866485595845,-1.235291036557463,1.6102883662693799,-0.5238961858507523,0.8988935155626692,1.1716007995605437,16.417714996597557,-40.97037958835037,0.71139485070671,1,0.4650001525878906,-0.8099994659423828,-1.222498893737793,-1.4249982833862305,1.7800025939941477,2,0.021981317746486706,1.092591349804822,33.130001068115234,-1.2580569740970668,33.580001831054695,-1.4545399374040582,34.150001525878906,0.021981317746486706 9810,2012-01-05,33.650001525878906,33.939998626708984,32.880001068115234,33.0,254000.0,0.013249095258541344,-1.3820186191643664,3.8235795709541334,64.50618210588962,58.52194698284387,0.03531316215114799,-0.7457132686314623,-0.872796674704432,-2.249566639005309,6.465353045921393,1.05999755859375,0.5910505092219722,0.5970010757446289,-0.853255988394082,2.0472581398833434,-0.12812745632472655,1.3221296078139844,0.7037663940429653,55.7972456725217,-8.271714392929042,0.7251285320693565,1,-0.005001068115234375,-1.0750017166137695,-1.767500877380371,-1.8650007247924805,1.25,3,0.04071319078042701,-3.2608219723353544,33.209999084472656,1.092591349804822,33.130001068115234,-1.2580569740970668,33.580001831054695,0.04071319078042701 9811,2012-01-06,33.669998168945305,33.900001525878906,33.400001525878906,33.61999893188477,250700.0,0.0005942538531840125,-1.0408411120366838,0.07692172259584419,60.81769761058075,59.2022216030235,0.0223720056528407,-0.7506399413753186,-0.8915357533828256,-2.2346436307576596,6.335581996300493,0.5,0.6723251572582427,0.5829978942871037,-0.892700973213941,2.0586967617881484,-0.15485153946342223,1.3208473280376296,0.624819076904302,57.66406691596748,-6.9342253573547055,0.737849433750523,1,-0.02499771118163352,-0.5899982452392507,-1.7874975204467702,-1.8849973678588796,0.5500030517578196,4,0.043659082288247886,-1.3820186191643664,33.650001525878906,-3.2608219723353544,33.209999084472656,1.092591349804822,33.130001068115234,0.043659082288247886 9812,2012-01-09,33.830001831054695,34.0,33.56999969482422,33.81999969482422,309000.0,0.004752113775193578,1.4571553133514987,0.20004577706588905,59.930338597481125,59.40728489318049,-0.08898500521434016,-0.8129193878706857,-1.0522651824157307,-2.347904370691168,6.986347645815549,0.43000030517578125,0.7253045000798934,0.6545015335083093,-0.7733930106744253,2.082396077691044,-0.059445738583058017,1.3684488055996766,0.4082227676855368,76.6130967396589,13.862623796630174,0.7139472720913671,1,-0.18500137329102273,-0.7500019073486399,-2.0125017166137766,-2.045001029968269,0.06999969482421164,0,0.04315693187850855,-1.0408411120366838,33.669998168945305,-1.3820186191643664,33.650001525878906,-3.2608219723353544,33.209999084472656,0.04315693187850855 9813,2012-01-10,34.259998321533196,34.549999237060554,34.009998321533196,34.15999984741211,347400.0,0.012710507455065523,-1.6999942779759045,9.997711670472736,68.61700976400269,60.463420617903765,-0.5063919954404241,-1.184732137800232,-1.510888501050097,-2.727065291462921,7.919244185830861,0.7199974060058594,0.719848163064114,1.008998107910152,-0.4824352650551731,2.500431480875477,0.2632814214274859,1.754714794392818,-1.3799972534179616,82.63465667686887,15.163602296369618,0.7457166864826633,1,-0.5449981689453054,-1.1099987030029226,-2.3449983596801687,-2.4749975204467702,-0.259998321533196,1,0.030939913170538125,1.4571553133514987,33.830001831054695,-1.0408411120366838,33.669998168945305,-1.3820186191643664,33.650001525878906,0.030939913170538125 9814,2012-01-11,33.65999984741211,34.360000610351555,33.56999969482422,34.18000030517578,372300.0,-0.017513091170934914,-1.2571430128445964,-5.2000839246208015,55.3672312325429,60.53180596054075,0.004748448420436091,-0.5117346798528786,-0.9477238861379647,-2.068027130914942,8.644101222156378,0.7900009155273366,0.7326479727741741,0.34599971771240234,-1.0998274029758477,1.791826838400656,-0.3769138426317227,1.0689132780565274,-0.7465988159179702,46.706564941294516,-16.72523677000789,0.722913560344126,1,0.05500030517578125,-0.5100002288818359,-1.744999885559082,-1.8749990463256836,0.5800018310546946,2,0.048722501398779094,-1.6999942779759045,34.259998321533196,1.4571553133514987,33.830001831054695,-1.0408411120366838,33.669998168945305,0.048722501398779094 9815,2012-01-12,33.59000015258789,33.790000915527344,33.419998168945305,33.759998321533196,271100.0,-0.0020796106696833183,2.21736822901124,0.3269192678721941,49.48240934166821,58.71769716007489,0.0712691883755312,-0.3502161406928437,-0.8996894788490408,-1.936400315244736,9.209578994876583,0.37000274658203836,0.6865334671271057,0.20650005340576172,-1.1443712293470725,1.557371336158596,-0.4689355879706554,0.8819356947821788,-0.6438671569824237,16.52165259648705,-41.147516731751814,0.6754356413764168,1,0.125,-0.4400005340576172,-1.5599994659423828,-1.8049993515014648,0.5,3,0.04167911638937727,-1.2571430128445964,33.65999984741211,-1.6999942779759045,34.259998321533196,1.4571553133514987,33.830001831054695,0.04167911638937727 9816,2012-01-13,33.189998626708984,33.490001678466804,32.950000762939446,33.310001373291016,203400.0,-0.011908351415952256,1.2499880791544073,0.7059061125572506,47.326727737083466,57.71017032906782,0.3584705461453126,0.1703569487254839,-0.480653932820303,-1.4740769409591366,9.47579352166692,0.6399993896484446,0.585746868867254,-0.2645013809204073,-1.388525616863582,0.8595228550227674,-0.8265134988919911,0.2975107370511765,1.3600006103515696,14.999880790597073,-37.89183409873833,0.5620121179715857,1,0.5250015258789062,-0.03999900817871094,-1.1599979400634766,-1.4049978256225586,0.8600006103515696,4,0.051521632115821614,2.21736822901124,33.59000015258789,-1.2571430128445964,33.65999984741211,-1.6999942779759045,34.259998321533196,0.051521632115821614 9817,2012-01-17,33.080001831054695,33.720001220703125,33.02000045776367,33.490001678466804,240900.0,-0.003314154872117725,-1.6414993846130992,3.416587195625914,42.05021838765828,56.211451106474485,0.4359258981343075,0.3519546111838352,-0.36733838629810833,-1.3167743475112168,10.08250040586882,0.7000007629394531,0.5512609857242694,-0.40849819183348757,-1.4351387643789195,0.6181423807119444,-0.9218184781062035,0.10482209443922841,1.437997436523439,8.12507450587784,-38.162038304110595,0.5133202862727166,1,0.634998321533196,0.06999778747557883,-1.22500133514405,-1.2950010299682688,1.3199996948242116,1,0.034461890161633146,1.2499880791544073,33.189998626708984,2.21736822901124,33.59000015258789,-1.2571430128445964,33.65999984741211,0.034461890161633146 9818,2012-01-18,33.189998626708984,33.259998321533196,32.900001525878906,33.09000015258789,241200.0,0.0033251750171012784,2.0000000000001186,-0.24389880813926443,38.44441468033622,54.06024771747147,0.37474299409711165,0.29654099944612256,-0.4942691813620428,-1.3829759493166947,10.196278204655657,0.35999679565428977,0.38766040644707545,-0.3235013961791964,-1.2909130500815351,0.6439102577231424,-0.8072072231303622,0.16020443077196944,1.2966406707763767,19.862827580801184,-19.986360482002983,0.4837058269511691,1,0.5250015258789062,-0.03999900817871094,-1.2399983406066895,-1.4049978256225586,0.720001220703125,2,0.0213920737736506,-1.6414993846130992,33.080001831054695,1.2499880791544073,33.189998626708984,2.21736822901124,33.59000015258789,0.0213920737736506 9819,2012-01-19,33.810001373291016,34.110000610351555,33.080001831054695,34.080001831054695,568300.0,0.018680408925449532,5.2424543678548075,-2.7000457770657613,51.64837007463401,52.63160193622084,-0.16896770192591504,-0.20396720160641735,-1.13047574439031,-1.9527385021947588,11.208202384032404,1.0299987792968608,0.35332794229626074,0.21400127410888814,-0.5208857974177263,0.9488883456355026,-0.1534422616544191,0.5814448098721954,0.6131724133300906,75.20665586360442,35.00411792762888,0.3674435357633072,1,-0.08500099182128906,-0.6600017547607422,-1.772500991821289,-2.02500057220459,-0.479999542236321,3,0.005619598313860941,2.0000000000001186,33.189998626708984,-1.6414993846130992,33.080001831054695,1.2499880791544073,33.189998626708984,0.005619598313860941 9820,2012-01-20,34.09999847412109,34.189998626708984,33.650001525878906,33.72999954223633,259900.0,0.008577257883791711,-1.0377442689027243,-1.3703640910438912,49.42525106899434,51.365774542711236,-0.4340666931317756,-0.4368137709946893,-1.4239696058773248,-2.191576412637133,12.193421097953044,0.5399971008300781,0.367730397821326,0.453498458862299,-0.2737535966283957,1.1807505143529937,0.08987243111695165,0.8171244866076464,0.2622484220703285,93.0232283057082,54.737292035568586,0.36362602774534625,1,-0.3749980926513601,-0.9499988555908132,-1.754998207092278,-2.314997673034661,-1.019996643066392,4,0.004105666000306929,5.2424543678548075,33.810001373291016,2.0000000000001186,33.189998626708984,-1.6414993846130992,33.080001831054695,0.004105666000306929 9821,2012-01-23,33.75,34.34000015258789,33.549999237060554,34.06999969482422,155700.0,-0.010263885330866085,-1.194443267070765,-0.8648665367604014,52.05809438305192,50.491080741108,-0.07993227073055209,-0.082375206483988,-1.0941797704435174,-1.8082210929819347,12.615748689820364,0.7900009155273366,0.35412965143294173,0.09799995422363139,-0.6307074601706262,0.826707368617889,-0.26635375297350095,0.46235366142076373,-0.8499984741210938,59.0277281071931,16.059668255876687,0.3643537071971299,1,-0.024999618530273438,-0.6000003814697266,-1.4049997329711914,-1.9649991989135742,-0.9099998474121094,0,0.010074078595196712,-1.0377442689027243,34.09999847412109,5.2424543678548075,33.810001373291016,2.0000000000001186,33.189998626708984,0.010074078595196712 9822,2012-01-24,33.90999984741211,34.029998779296875,33.380001068115234,33.549999237060554,199900.0,0.004740736219618125,1.1666645473850183,-1.1250029802350587,60.15626396987981,49.55099787509435,-0.2541138184380074,-0.2181165050269982,-1.229746883497448,-1.9334353831268132,12.93323217506202,0.6499977111816406,0.25733857428932083,0.2354997634887681,-0.4960297587687208,0.967029285746257,-0.13026499763997634,0.6012645246175126,-0.9811983489990226,70.1388392183042,22.033329208391123,0.36576476112874384,1,-0.279998779296875,-0.6649999618530273,-1.6199994087219238,-2.1249990463256836,-1.1899986267089844,1,0.004128557660820098,-1.194443267070765,33.75,-1.0377442689027243,34.09999847412109,5.2424543678548075,33.810001373291016,0.004128557660820098 9823,2012-01-25,34.540000915527344,34.610000610351555,33.59000015258789,33.830001831054695,192300.0,0.01857862196844895,1.4000053854646544,1.9722163353537259,65.14811306818692,50.637762523499234,-0.9389614281691152,-0.8358403612486072,-1.839741244197242,-2.526550389896869,13.218619523193622,1.0200004577636648,0.21051789825938982,0.8305007934570341,0.004719541351683176,1.656282045562385,0.4176101674043622,1.243391419509706,-1.5829754440307582,95.42485289717804,41.52191513479688,0.4128906260526754,1,-0.7849998474121094,-1.1900005340576172,-2.2850003242492676,-2.755000114440918,-2.0,2,-0.004053253790896716,1.1666645473850183,33.90999984741211,-1.194443267070765,33.75,-1.0377442689027243,34.09999847412109,-0.004053253790896716 9824,2012-01-26,34.43000030517578,34.669998168945305,34.11999893188477,34.639999389648445,264500.0,-0.003184730962242477,3.0741190765493194,-0.29577373980508703,59.60592012417539,51.76259705488892,-0.7914826952643423,-0.7484619764584295,-1.733166217531128,-2.3824836331622308,13.066976842095062,0.5499992370605327,0.15663227858139095,0.7105001449584947,-0.14608985888652626,1.5670901488035156,0.28220514303598065,1.1387951468810087,-1.4068558281249963,81.39547262431105,26.586565476774624,0.42829500192251097,1,-0.6450004577636719,-1.0500011444091797,-2.2099995613098145,-2.189999580383301,-1.6100006103515625,3,-0.01510312091648458,1.4000053854646544,34.540000915527344,1.1666645473850183,33.90999984741211,-1.194443267070765,33.75,-0.01510312091648458 9825,2012-01-27,34.220001220703125,34.450000762939446,33.970001220703125,34.259998321533196,135700.0,-0.0060993053328869395,1.2857013106148427,0.1904632152588153,56.470635754099824,52.77858683455741,-0.53944877144081,-0.5210736008947237,-1.51975452593436,-2.1308310907050725,12.809964461248866,0.479999542236321,0.0010449338128779573,0.4725009918212919,-0.41205378910505885,1.3570557727476427,0.030223601358116525,0.9147783822844673,-1.0980455221386691,65.11643724217504,10.227976082033948,0.44227739046317593,1,-0.4350013732910156,-0.6150016784667969,-2.000000476837158,-1.9800004959106445,-1.4099998474121094,4,-0.026008163585627853,3.0741190765493194,34.43000030517578,1.4000053854646544,34.540000915527344,1.1666645473850183,33.90999984741211,-0.026008163585627853 9826,2012-01-30,33.580001831054695,34.029998779296875,33.490001678466804,34.029998779296875,159300.0,-0.018702494646938517,1.400003390864978,11.250739151170157,47.35728721919964,53.36826114917312,0.180692120331436,0.0780341809702847,-0.8717810210466226,-1.4478464768759025,12.247002927023615,0.729999542236321,-0.035541304200499724,-0.13899841308592897,-1.0054952863172986,0.7274984601454406,-0.5722468497016138,0.2942500235297558,-0.3651635842673855,15.503969955495736,-35.123056088684585,0.43324843661568546,1,0.20499801635741477,0.19499778747557883,-1.4375014305114817,-1.3400011062622141,-0.5100021362304759,0,-0.014889814554375658,1.2857013106148427,34.220001220703125,3.0741190765493194,34.43000030517578,1.4000053854646544,34.540000915527344,-0.014889814554375658 9827,2012-01-31,33.759998321533196,33.900001525878906,33.43000030517578,33.799999237060554,185100.0,0.005360228727326666,2.916587195625914,0.08889152622837383,44.419628031968536,54.032173743798936,0.11990635838734676,-0.09253007690657711,-1.0309088393660915,-1.5927952980593574,11.917794409787177,0.470001220703125,-0.02429798924642057,0.03199825286864666,-0.8321557655001612,0.8961522712374546,-0.4000787563157573,0.4640752620530506,-0.45785047941640755,26.612789102252098,-19.140733260720435,0.43207700918440245,1,0.11500167846680398,0.015001296997077418,-1.454998493194573,-1.5199975967407156,-0.23999786376952414,1,-0.027251131951582463,1.400003390864978,33.580001831054695,1.2857013106148427,34.220001220703125,3.0741190765493194,34.43000030517578,-0.027251131951582463 9828,2012-02-01,34.200000762939446,34.310001373291016,33.65999984741211,33.97999954223633,270100.0,0.013033248319968216,1.9545359966708282,-5.499904634748965,56.2500220758349,54.54346841059903,-0.18077061774843628,-0.47248524922856205,-1.4370847678933671,-1.990524529113877,12.668929857364997,0.6500015258789062,0.04566504227810242,0.41850070953368146,-0.4219324092356729,1.2589338283030358,-0.0017158498509957099,0.8387172689183586,-0.8157819012129437,62.096918088463994,15.783840443435906,0.4202165593846775,2,-0.17500114440917258,-0.4250011444091726,-1.885000705718987,-1.9600000381469656,-0.5100021362304616,2,-0.04327483945088417,2.916587195625914,33.759998321533196,1.400003390864978,33.580001831054695,1.2857013106148427,34.220001220703125,-0.04327483945088417 9829,2012-02-02,33.939998626708984,34.299999237060554,33.93000030517578,34.150001525878906,150100.0,-0.00760240147456992,-2.2173884198829668,-0.954553336107674,53.88025388490602,55.038468723478104,0.11131702682023814,-0.16336507740609818,-1.1468694832635435,-1.6826257126075603,13.460657597884673,0.36999893188477273,0.15680855912417258,0.12199859619140341,-0.6762785819610215,0.9202757743438283,-0.2771399928848126,0.5211371852676194,-0.5099983215332031,49.99981300512027,-0.07830545137005629,0.3991385890762125,2,0.08500099182128906,-0.16499900817871094,-1.504997730255127,-1.699997901916504,-0.009998321533203125,3,-0.04124919763785484,1.9545359966708282,34.200000762939446,2.916587195625914,33.759998321533196,1.400003390864978,33.580001831054695,-0.04124919763785484 9830,2012-02-03,35.02000045776367,35.09999847412109,34.47999954223633,34.799999237060554,331000.0,0.03182091557908273,2.2631758588151105,-1.0476103976312534,67.63009306694636,56.768690799466384,-0.9213480603033943,-1.1968295866861496,-2.1570504351500546,-2.711636885764662,14.016108830014842,1.1599998474121023,0.3152074670515148,1.133500480651854,0.17656927503168163,2.0904316862720265,0.6550348778417714,1.6119660834619367,-1.515600280761717,95.20969436703407,39.01337046437299,0.47846560281008466,2,-0.7800006866455078,-1.0300006866455078,-2.375000476837158,-2.7799997329711914,-0.6500015258788991,4,-0.06282126596750881,-2.2173884198829668,33.939998626708984,1.9545359966708282,34.200000762939446,2.916587195625914,33.759998321533196,-0.06282126596750881 9831,2012-02-06,35.139999389648445,35.5099983215332,34.810001373291016,34.830001831054695,305200.0,0.0034265828188522196,-2.9999999999998375,1.4090719933417017,69.80768045729461,57.841070409179125,-0.9202103233165033,-1.2659594669011511,-2.187308414197851,-2.7907663960164726,14.743565454014545,0.6999969482421875,0.3668481009764548,1.179999351501472,0.07823044907107146,2.2817682539318724,0.6291149002862682,1.7308838027166757,-1.5079513488769578,82.21157284886667,19.111083118437087,0.5508844512152017,2,-0.6700000762939524,-0.9449996948242259,-2.4474992752075266,-2.899998664855964,-1.6199989318847727,0,-0.06630614845838045,2.2631758588151105,35.02000045776367,-2.2173884198829668,33.939998626708984,1.9545359966708282,34.200000762939446,-0.06630614845838045 9832,2012-02-07,35.290000915527344,35.41999816894531,34.709999084472656,34.959999084472656,197000.0,0.00426868322379903,1.4067914964051105,1.0645304193738925,70.03818336020866,58.38441155273709,-0.9542189631752294,-1.3712795101950448,-2.224955313991657,-2.9008467253422907,15.306307549916918,0.7099990844726562,0.4186435946584268,1.2570009231567383,0.007881416263977314,2.5061204300494992,0.6324411697103542,1.8815606766031223,-1.4701578466796832,88.10823851568976,18.731361053044864,0.6245597534463816,2,-0.8200016021728516,-1.095001220703125,-2.5600008964538574,-3.0500001907348633,-1.6599998474121094,1,-0.06290737214819231,-2.9999999999998375,35.139999389648445,2.2631758588151105,35.02000045776367,-2.2173884198829668,33.939998626708984,-0.06290737214819231 9833,2012-02-08,35.31999969482422,35.81999969482422,35.20000076293945,35.2599983215332,188800.0,0.000850064565560249,-5.889011338349052,0.1818213344430573,66.236549083693,59.1211481037946,-0.9632336573834124,-1.3890091316988844,-2.1302630180334887,-2.8962524372032874,15.327461130053571,0.6199989318847656,0.4908992787122344,1.233999633789061,-0.13943882297627397,2.607438090554396,0.5472804054063971,1.920718862171725,-1.3311411007080025,73.54496500165504,4.702873522276349,0.6867192283826675,2,-0.6949996948242188,-0.9699993133544922,-2.5899996757507324,-3.0799989700317383,-2.2700004577636648,2,-0.05096260624612403,1.4067914964051105,35.290000915527344,-2.9999999999998375,35.139999389648445,2.2631758588151105,35.02000045776367,-0.05096260624612403 9834,2012-02-09,35.29999923706055,35.5,35.139999389648445,35.36000061035156,241300.0,-0.0005662643809876133,1.1176496987512063,-1.0,63.698635505765345,59.924259187313,-0.9016654703965514,-1.3068471105153066,-2.002253410591763,-2.842701388716563,16.08388358929789,0.3600006103515554,0.5207741846113692,1.1319992065429716,-0.32748308028705253,2.5914814933729957,0.40225806312795953,1.8617403499579837,-1.0914037108593675,61.194000108177974,-4.399759281222032,0.7297411434150117,2,-0.6749992370605469,-0.9499988555908203,-2.4574990272521973,-3.0599985122680664,-2.229999542236328,3,-0.04560908343196979,-5.889011338349052,35.31999969482422,1.4067914964051105,35.290000915527344,-2.9999999999998375,35.139999389648445,-0.04560908343196979 9835,2012-02-10,34.990001678466804,35.2599983215332,34.919998168945305,35.139999389648445,116900.0,-0.008781800716536114,-1.3447903923810722,2.499904634751097,64.28573312062463,61.80519762080467,-0.5263033479157002,-0.9344994615641369,-1.6104452003492824,-2.4991782020351323,16.980233443205677,0.3800010681152415,0.4644695873466915,0.7520015716552777,-0.7249457230022287,2.228948866312784,0.013527924326524499,1.490475218984031,-0.588037652030863,25.225445047770243,-39.496990187763465,0.7384736473287546,2,-0.365001678466804,-0.6400012969970774,-1.9525022506713938,-2.7500009536743235,-1.5900001525878977,4,-0.030294407614828933,1.1176496987512063,35.29999923706055,-5.889011338349052,35.31999969482422,1.4067914964051105,35.290000915527344,-0.030294407614828933 9836,2012-02-13,34.900001525878906,35.279998779296875,34.61999893188477,35.20000076293945,213300.0,-0.0025721677127922282,1.8695940622796887,2.000025431703161,61.59252426620696,63.71329720238671,-0.25632562995449604,-0.7481812687726261,-1.4824817513974722,-2.3795078459553523,18.465336962176558,0.6599998474121023,0.4477600144242615,0.5765012741088853,-0.8418191936477939,1.9948217418655645,-0.13265895976945785,1.2856615079872284,-0.32787321923637336,23.333534664449452,-39.022331477677575,0.7091602338783409,2,-0.1600017547607422,-0.5400009155273438,-1.790001392364502,-2.660000801086426,-1.5699996948242116,0,-0.015186320080849525,-1.3447903923810722,34.990001678466804,1.1176496987512063,35.29999923706055,-5.889011338349052,35.31999969482422,-0.015186320080849525 9837,2012-02-14,34.220001220703125,34.459999084472656,34.02000045776367,34.34000015258789,311600.0,-0.019484248580091013,1.4444585730785942,0.39999745686202204,46.29629956678456,62.607328034714456,0.5540527026668585,0.022771462777043894,-0.7729266382413584,-1.662951972402766,19.34661654337878,0.8800010681152344,0.4455280725801245,-0.16049900054931499,-1.4545908630385114,1.1335928619398814,-0.8075449317939132,0.4865469306952832,1.5999984741210938,11.111158206159043,-45.11763308662623,0.6470459312445989,2,0.654998779296875,0.1399993896484375,-0.8575010299682617,-1.9800004959106445,-1.0500030517578196,1,-0.02045589532346226,1.8695940622796887,34.900001525878906,-1.3447903923810722,34.990001678466804,1.1176496987512063,35.29999923706055,-0.02045589532346226 9838,2012-02-15,33.900001525878906,34.43000030517578,33.709999084472656,34.389999389648445,385000.0,-0.00935124732346937,1.526321425225201,4.083351877165714,44.150122272448584,61.52620229999697,0.9242131812898862,0.4202358032901401,-0.42970494665064507,-1.2906418530641162,20.298591224236194,0.720001220703125,0.5381093323787454,-0.5159988403320312,-1.7074667584430685,0.675469077779006,-1.1117327993875534,0.07973511872349093,1.8839981842041027,10.614656102020723,-40.67795001396028,0.5957339590555186,2,0.8649978637695312,0.45999908447265625,-0.537501335144043,-1.6600008010864258,-0.6500015258789062,2,-0.007964614914767965,1.4444585730785942,34.220001220703125,1.8695940622796887,34.900001525878906,-1.3447903923810722,34.990001678466804,-0.007964614914767965 9839,2012-02-16,34.0,34.209999084472656,33.900001525878906,33.900001525878906,364700.0,0.002949807363423096,-5.20004577706569,-0.20407940833008656,47.511297377351376,59.29078055670863,0.9315873273154125,0.35331608186393737,-0.502261675991555,-1.3434445289169474,20.181490665092618,0.30999755859375,0.6440281269601726,-0.4255002975463853,-1.599525904801176,0.7485253097084055,-1.0125131011737807,0.1615125060810101,1.7010396850585963,18.471399483922387,-29.7890085325061,0.5870128036273948,2,0.7649993896484375,0.3600006103515625,-0.567500114440918,-1.7200002670288015,-0.31999969482421875,3,-0.0279411989099837,1.526321425225201,33.900001525878906,1.4444585730785942,34.220001220703125,1.8695940622796887,34.900001525878906,-0.0279411989099837 9840,2012-02-17,34.240001678466804,34.580001831054695,33.93000030517578,34.06999969482422,250400.0,0.007058872896082535,-1.8888907726868456,1.700045777065761,58.208952391255075,58.002032993815355,0.6362117126332976,0.13106041578387106,-0.7188816869699437,-1.5396448278581687,20.142280232343417,0.6500015258789134,0.6645644523862231,-0.19249877929686932,-1.3600039787978133,0.9750064202040747,-0.7762513790473449,0.39125382045360624,1.3813963825683544,33.75813356788507,-17.87550712999399,0.5837525997504728,2,0.5249977111816335,0.11999893188475852,-0.807501792907722,-1.9600019454956055,-0.3500022888183594,4,-0.0341706170060847,-5.20004577706569,34.0,1.526321425225201,33.900001525878906,1.4444585730785942,34.220001220703125,-0.0341706170060847 9841,2012-02-21,34.09000015258789,34.59000015258789,33.959999084472656,34.209999084472656,141600.0,-0.004380885470962159,-2.3157857752346533,-0.7058678335015973,54.13535559813232,56.23505213136242,0.6946583120344201,0.32447597928175753,-0.5451475736468581,-1.361597972363029,19.92675729920824,0.6300010681152344,0.7176098944920852,-0.35950031280517436,-1.494613980714405,0.7756133551040563,-0.9270571467597932,0.2080565211494445,1.454941949384768,43.18188714578628,-11.136848159319115,0.5675568339546163,2,0.6749992370605469,0.2700004577636719,-0.6575002670288086,-1.8100004196166921,-0.45999908447265625,1,-0.020240499372852105,-1.8888907726868456,34.240001678466804,-5.20004577706569,34.0,1.526321425225201,33.900001525878906,-0.020240499372852105 9842,2012-02-22,34.049999237060554,34.27000045776367,33.790000915527344,34.06999969482422,109600.0,-0.0011733914739892048,1.2857013106147992,0.16667196490441355,47.91084456666594,54.19886274058164,0.6037590840401279,0.3957957236472325,-0.4514082938063737,-1.2768937595767866,19.896748169439267,0.4799995422363281,0.596358713542287,-0.4065011978149329,-1.5292660894327454,0.7162636938028797,-0.9678836436238427,0.15488124799397696,1.4215451442121037,38.63633408037811,-14.09133298672129,0.5613824458089073,2,0.5550003051757741,0.3100013732910085,-0.617499351501472,-1.7699995040893555,-0.45000076293946734,2,-0.021145298741217067,-2.3157857752346533,34.09000015258789,-1.8888907726868456,34.240001678466804,-5.20004577706569,34.0,-0.021145298741217067 9843,2012-02-23,34.400001525878906,34.470001220703125,33.97999954223633,34.049999237060554,158300.0,0.010279068918080947,1.0,-17.499713904259153,56.25003239379242,53.37124017258465,0.1224030457530958,0.03664612440293524,-0.7647413137620873,-1.5919983800237816,19.28408687740081,0.4900016784667969,0.4515718891553462,-0.049498939514158735,-1.171817457374587,1.0728195783462695,-0.6106581984443764,0.5116603194160589,1.0010810435217508,76.25014901175405,22.219991160622513,0.5611592589302143,2,0.09499740600585938,-0.04000091552734375,-0.9675016403198242,-2.1200017929077077,-0.8700027465820312,3,-0.03575590995274458,1.2857013106147992,34.049999237060554,-2.3157857752346533,34.09000015258789,-1.8888907726868456,34.240001678466804,-0.03575590995274458 9844,2012-02-24,33.90999984741211,34.360000610351555,33.779998779296875,34.330001831054695,211400.0,-0.01424423420732035,1.416676600783645,-1.1999978201872905,32.03884813573886,49.78825295204179,0.4408591594725877,0.5119406843168335,-0.23172496466553838,-1.0609718060913167,18.450495373147092,0.6200027465820312,0.2698288904377364,-0.513500595092772,-1.6615199604648012,0.6345187702792572,-1.087510277778783,0.06050908759323903,1.4234393825914253,16.04948737148966,-31.41796944737702,0.5740096826860132,2,0.5849990844726562,0.5400009155273438,-0.47749996185302734,-1.6300001144409109,0.3100013732910156,4,-0.01946328075440784,1.0,34.400001525878906,1.2857013106147992,34.049999237060554,-2.3157857752346533,34.09000015258789,-0.01946328075440784 9845,2012-02-27,33.330001831054695,33.90999984741211,33.310001373291016,33.77000045776367,275800.0,-0.017104040665505305,-1.4999960263532255,1.0476108300560047,24.507098554499507,45.6676500951854,0.8500110263441982,1.0770651559802857,0.3918825728399966,-0.42582021733701936,17.768800861535674,0.5999984741210938,0.09387066780343645,-1.0489986419677635,-2.2950431232908386,0.1970458393553116,-1.6720208826292975,-0.4259764013062295,1.9384997931276047,1.5625372529390669,-39.795286342891956,0.6230222406615361,2,0.6199989318847585,1.2349987030029226,0.1074981689453054,-1.050002098083496,0.7399978637695241,0,0.010501003747170001,1.416676600783645,33.90999984741211,1.0,34.400001525878906,1.2857013106147992,34.049999237060554,0.010501003747170001 9846,2012-02-28,33.080001831054695,33.36999893188477,32.72999954223633,33.290000915527344,238800.0,-0.007500749662937789,2.4595018145825516,0.4772721361504298,19.726052594724678,42.715400431623195,0.9104364977790596,1.3572739230991786,0.6973485219127369,-0.1343341900348065,18.169119942312438,0.6399993896484446,-0.08359316186368915,-1.273998641967765,-2.604726671976131,0.056729388040601236,-1.9393626569719515,-0.6086346269635783,2.0709897780741287,20.115054666313377,-14.695924241280991,0.6653640150041837,2,0.5799980163574148,1.1949977874755788,0.3574981689453054,-0.8000020980834961,0.9299964904785014,1,0.024486019158358907,-1.4999960263532255,33.330001831054695,1.416676600783645,33.90999984741211,1.0,34.400001525878906,0.024486019158358907 9847,2012-02-29,32.84000015258789,33.34000015258789,32.84000015258789,33.189998626708984,328800.0,-0.007255189394865691,-1.8571553133514986,1.6666666666667231,17.87569042482437,39.7960191152205,1.0438734134692353,1.6072207432856942,0.970860971969195,0.14362435066593804,18.690940995590047,0.5,-0.26256277064854316,-1.4680004119873047,-2.941164908433194,0.005164084458584739,-2.2045826602102494,-0.73141816376436,2.1173120911895325,6.321868059833688,-22.61506328321207,0.7365822482229462,2,0.8199996948242188,1.4349994659423828,0.5974998474121094,-0.5600004196166921,0.5299987792968821,2,0.02405605699928981,2.4595018145825516,33.080001831054695,-1.4999960263532255,33.330001831054695,1.416676600783645,33.90999984741211,0.02405605699928981 9848,2012-03-01,32.720001220703125,33.139999389648445,32.65999984741211,32.709999084472656,297000.0,-0.003654047847965969,-7.727215980025098,-0.028577656675749318,17.42429131935448,36.45301844210974,1.0939246030439236,1.6976986612316622,1.1143182932321878,0.2910487369751493,18.78630391435856,0.47999954223633523,-0.4385384797388596,-1.5139993667602525,-3.1497237539342606,0.12172502041375566,-2.3318615603472566,-0.6961371731732484,2.0591260069510113,3.5294909625374604,-20.446136046932068,0.8178621935870047,3,0.904998779296875,1.519998550415039,0.7174992561340332,-0.4400014877319265,0.12999725341796164,3,0.02689478058030015,-1.8571553133514986,32.84000015258789,2.4595018145825516,33.080001831054695,-1.4999960263532255,33.330001831054695,0.02689478058030015 9849,2012-03-02,32.540000915527344,32.97999954223633,32.450000762939446,32.709999084472656,297700.0,-0.005501231615538171,-2.028577656675667,-16.99618611746758,18.01570298392548,31.98710184129534,1.167857292396583,1.8629513896220544,1.3332550885149175,0.5039334104681217,18.98297233465957,0.5299987792968821,-0.4992553930927386,-1.623999786376956,-3.4242495259120176,0.17624995315810565,-2.524124656144487,-0.7238749166094252,2.027213574102589,6.164397878400373,-16.923902734571108,0.9001248697675308,3,0.9799995422363281,1.5949993133544922,1.0124998092651367,-0.23000049591064453,-0.28000259399414773,4,0.030424026918116187,-7.727215980025098,32.720001220703125,-1.8571553133514986,32.84000015258789,2.4595018145825516,33.080001831054695,0.030424026918116187 9850,2012-03-05,32.81999969482422,32.86999893188477,32.18000030517578,32.509998321533196,238100.0,0.00860475634354585,2.3658482122088147,-1.8235571313167998,24.12935795486895,28.653102103154964,0.7434278492950668,1.4858643482092404,1.0662679192223834,0.23962046713865703,18.373686454863964,0.6899986267089915,-0.5225671562140732,-1.2340009689331026,-3.082236189749267,0.6142342518830617,-2.158118579341185,-0.30988335852502047,1.4931491476028569,53.781523380274145,29.455056430586406,0.9241176104080809,3,0.5050010681152344,1.1800003051757812,0.7624998092651367,-0.48000049591064453,-0.6100006103515625,0,0.042656963403314485,-2.028577656675667,32.540000915527344,-7.727215980025098,32.720001220703125,-1.8571553133514986,32.84000015258789,0.042656963403314485 9851,2012-03-06,32.810001373291016,32.860000610351555,32.450000762939446,32.5,244100.0,-0.00030464112206496363,1.0000000000000693,0.9999999999999771,28.955240536425777,26.546923877572727,0.6177243857569579,1.3832762414708313,1.0716991085928953,0.26476703002485635,17.324652331553548,0.4099998474121094,-0.5783092513027626,-1.1274993896484347,-2.981233615968385,0.7262348366715159,-2.0543665028084064,-0.20063227648846294,1.204506673920882,54.31044405055132,27.142776299353294,0.9268671131599738,3,0.5149993896484375,1.1899986267089844,0.8849983215332031,-0.4700021743774414,-0.3100013732910156,1,0.038402873172657115,2.3658482122088147,32.81999969482422,-2.028577656675667,32.540000915527344,-7.727215980025098,32.720001220703125,0.038402873172657115 9852,2012-03-07,33.06999969482422,33.169998168945305,32.549999237060554,32.84000015258789,519600.0,0.007924361799779067,1.883739498407602,0.7419307204823725,37.38599391967571,24.450919602670865,0.22807901110915196,0.9996879290474752,0.8158635293735585,0.023339011443695767,16.191548913203608,0.6199989318847514,-0.7091884878175705,-0.7565010070800753,-2.5335151457631113,1.0205131316029608,-1.6450080764215897,0.13200606226143918,0.6876772685026253,89.89912223241254,58.13273272000178,0.888507069341518,3,0.20000076293945312,0.9300003051757812,0.7100000381469727,-0.7300004959106445,-0.7700004577636648,2,0.028424512711927807,1.0000000000000693,32.810001373291016,2.3658482122088147,32.81999969482422,-2.028577656675667,32.540000915527344,0.028424512711927807 9853,2012-03-08,33.52000045776367,33.549999237060554,33.0,33.15999984741211,255600.0,0.013607522440040487,1.6190554041779652,1.5652231602341897,43.406605498818394,25.71400375412415,-0.40216968592351066,0.42996606845864704,0.36308993920694377,-0.40528618667678984,14.36577142594071,0.549999237060554,-0.807358682741615,-0.21650028228759766,-1.8516957303360115,1.4186951657608162,-1.0340980063118081,0.6010974417366128,-1.3400001525878906,97.81030637333335,61.70345435701728,0.8175977240242076,3,-0.47500038146972656,0.4799995422363281,0.30499935150146484,-1.1800012588500977,-0.9000015258788991,3,-0.004474985794463371,1.883739498407602,33.06999969482422,1.0000000000000693,32.810001373291016,2.3658482122088147,32.81999969482422,-0.004474985794463371 9854,2012-03-09,33.689998626708984,33.90999984741211,33.299999237060554,33.47999954223633,321600.0,0.005071544350350399,-1.140354164714729,0.583329801212224,42.29687536731146,27.69064562221436,-0.6779506295329369,0.1403627421967002,0.17966439736731132,-0.5576530888195563,12.349617391802395,0.6100006103515554,-0.8763349545750714,0.03399791717529155,-1.4262749143181637,1.4942707486687468,-0.6961384985714361,0.7641343329220192,-1.482598342895507,87.28316306842862,48.77744611858447,0.7301364157467293,3,-0.6449985504150391,0.3100013732910156,0.21000099182128906,-1.3499994277954102,-0.7199974060058594,4,-0.02493322014925692,1.6190554041779652,33.52000045776367,1.883739498407602,33.06999969482422,1.0000000000000693,32.810001373291016,-0.02493322014925692 9855,2012-03-12,33.93000030517578,34.259998321533196,33.720001220703125,33.720001220703125,388600.0,0.007123825712374021,-4.142851952770141,1.0,47.81420964368015,30.811551960987188,-0.9207151284134412,-0.19301952597074745,-0.05287705167481249,-0.7754151090893799,10.836363598770586,0.5699996948242116,-1.012884178216531,0.3269996643066406,-1.0003024330733084,1.6543017616865896,-0.3366513843833303,0.9906507129966116,-1.6544960388183583,81.7680408025632,42.042271537625055,0.6636510486899742,3,-0.7100009918212891,0.06999969482421875,-0.030000686645507812,-1.590001106262207,-1.3600006103515625,0,-0.049219038273566995,-1.140354164714729,33.689998626708984,1.6190554041779652,33.52000045776367,1.883739498407602,33.06999969482422,-0.049219038273566995 9856,2012-03-13,34.36999893188477,34.389999389648445,33.880001068115234,34.150001525878906,311900.0,0.012967834445962945,2.9230893378521516,1.0476112624886804,53.94088531096378,34.818795837224904,-1.2946282296792475,-0.711225387459244,-0.4959454481534209,-1.1945412184268847,9.873222386066994,0.5099983215332102,-1.012152201375379,0.7934984207153377,-0.442816265791258,2.0298131072219334,0.17534107746204342,1.411655763968632,-1.975425022216804,98.91301868994185,56.61017161317465,0.6181573432532967,3,-1.0849990844726634,-0.36999893188477273,-0.25499916076660867,-1.8149995803833079,-2.029998779296882,1,-0.06284550231417962,-4.142851952770141,33.93000030517578,-1.140354164714729,33.689998626708984,1.6190554041779652,33.52000045776367,-0.06284550231417962 9857,2012-03-14,33.52000045776367,34.31999969482422,33.189998626708984,34.25,380300.0,-0.02473082631761636,1.5977067941157126,-3.3182188621663196,40.35085224302,37.36619149540996,-0.37775258330533035,0.08816201729318607,0.3594185128506524,-0.3263252782873849,9.752021361704175,1.1800003051757884,-0.9452427503468286,-0.02150001525878764,-1.2201703802707584,1.1771703497531831,-0.6208351977647766,0.5778351672472013,-0.9657925096972662,37.41012130193735,-0.573891998449767,0.5993351825059869,3,-0.2350006103515625,0.4799995422363281,0.8124990463256836,-0.7600011825561523,-0.7999992370605469,2,-0.03042960751295054,2.9230893378521516,34.36999893188477,-4.142851952770141,33.93000030517578,-1.140354164714729,33.689998626708984,-0.03042960751295054 9858,2012-03-15,33.630001068115234,33.81999969482422,33.130001068115234,33.470001220703125,330700.0,0.0032816410754579195,1.555564189690372,-0.2191780106080004,46.65072643644595,40.54786076791223,-0.38565009475787804,-0.045432856536649524,0.270679319891606,-0.4246287009184897,10.124819376466748,0.6899986267089844,-0.8280102152173257,0.10200061798095561,-1.0857008239358237,1.289702059897735,-0.4918501029774305,0.6958513389393417,-0.9289298047222658,39.682592544375964,-1.0315426988551337,0.5938507209583892,3,-0.345001220703125,0.3699989318847656,0.7024984359741211,-0.8700017929077148,-1.3500022888183594,3,-0.03954807578985364,1.5977067941157126,33.52000045776367,2.9230893378521516,34.36999893188477,-4.142851952770141,33.93000030517578,-0.03954807578985364 9859,2012-03-16,33.049999237060554,33.59000015258789,33.0,33.049999237060554,1016400.0,-0.017246559995045097,-10.800183108261084,0.0,46.65068386263065,43.05023031321909,0.306538672500956,0.484593465286558,0.8630622910169237,0.1526393713763099,10.58437691996465,0.6300010681152344,-0.6830464513070353,-0.43050117492675355,-1.6147034521910655,0.7537011023375584,-1.022602313558906,0.16159996370539886,-0.21381372356714934,3.597068993907952,-40.331633258197854,0.5921011386321556,3,0.37000083923339133,0.7900009155273366,1.4375009536743093,-0.13499927520752664,-0.45000076293946734,4,-0.013010599549230895,1.555564189690372,33.630001068115234,1.5977067941157126,33.52000045776367,2.9230893378521516,34.36999893188477,-0.013010599549230895 9860,2012-03-19,33.06999969482422,33.540000915527344,32.90999984741211,33.0,306500.0,0.0006051575862440206,-4.040008544921875,100.0,49.873390582808845,45.37446920726166,0.3640095635969516,0.3925725162661635,0.8417458886884646,0.12264882908615249,10.603661487096717,0.6300010681152344,-0.5135681531275083,-0.3520006179809556,-1.4930356828918008,0.7890344469298896,-0.9225181504363817,0.21851691447447052,1.3199996948242259,10.810803844597382,-34.63766483729278,0.5705175324554237,3,0.39999961853028054,0.6599998474121094,1.4175004959106445,-0.1549997329711914,0.010002136230475855,0,-0.003023842607919436,-10.800183108261084,33.049999237060554,1.555564189690372,33.630001068115234,1.5977067941157126,33.52000045776367,-0.003023842607919436 9861,2012-03-20,33.400001525878906,33.47999954223633,32.880001068115234,32.90999984741211,189100.0,0.00997888824009685,-1.1818156597007885,7.000054495912806,56.93071503907707,47.54610488719514,0.14136675783591102,0.008671870377263247,0.5135909810501573,-0.20402925759607626,10.626337708175864,0.5999984741210938,-0.31908284419552047,0.012501144409178266,-1.0843623357852366,1.109364624603593,-0.5359305956880291,0.5609328845063857,0.9603978729248084,36.111177338557354,-13.696380818092166,0.5484317400972077,3,0.2349987030029297,0.3299980163574219,1.087498664855957,-0.2950019836425781,-0.220001220703125,1,-0.024850353087905952,-4.040008544921875,33.06999969482422,-10.800183108261084,33.049999237060554,1.555564189690372,33.630001068115234,-0.024850353087905952 9862,2012-03-21,33.330001831054695,33.709999084472656,33.209999084472656,33.380001068115234,197400.0,-0.0020957991504872986,-2.448219617747261,-0.10203890977881167,57.64412201683832,49.12805116697513,0.2817559660804321,0.023152514290735837,0.579504090846342,-0.1329951606925519,10.789432176213765,0.5,-0.15835295892512846,-0.02149868011473899,-1.0731391663909875,1.0301418061615095,-0.5473189232528668,0.5043215630233888,0.9711816345214785,47.87249152851972,-7.467178189067212,0.5258202431381253,3,0.30499839782714133,0.05499839782714133,1.2199983596801687,-0.0500020980835032,-0.23000335693360796,2,-0.02970301902427097,-1.1818156597007885,33.400001525878906,-4.040008544921875,33.06999969482422,-10.800183108261084,33.049999237060554,-0.02970301902427097 9863,2012-03-22,33.169998168945305,33.31999969482422,32.889999389648445,33.080001831054695,147500.0,-0.004800589658543242,1.205133221174501,-1.7999542229342815,57.934471784701145,50.86556188001843,0.43235770473634005,0.09094547712544454,0.7196154619310704,0.010836492454821212,10.846806703893122,0.44000244140625,-0.032564056511162676,-0.12000217437744709,-1.0503326129303403,0.8103282641754461,-0.5851673936538901,0.34516304489899596,1.074338000732432,34.9394932415344,-25.5208515162468,0.46516521927644533,3,0.46500205993653054,0.21500205993653054,1.4475021362304759,0.615001678466804,-0.15999984741210938,3,-0.013566384476423665,-2.448219617747261,33.330001831054695,-1.1818156597007885,33.400001525878906,-4.040008544921875,33.06999969482422,-0.013566384476423665 9864,2012-03-23,33.25,33.400001525878906,33.009998321533196,33.240001678466804,255700.0,0.0024118732430198353,1.516138559035301,0.11109698202774462,55.70291535631456,51.74208473697781,0.3166807937296596,-0.04325481047196433,0.6395835356376693,-0.0853556725298219,11.201906886910207,0.39000320434571023,0.04713924691284177,-0.007000350952147016,-0.8903689746971324,0.8763682727928384,-0.4486846628246397,0.43468396092034567,0.9397627656152352,44.57829110346127,-16.03590949700107,0.44168431187249235,3,0.38500022888183594,0.13500022888183594,1.3125,0.5349998474121094,-0.1699981689453054,4,-0.029172969043703034,1.205133221174501,33.169998168945305,-2.448219617747261,33.330001831054695,-1.1818156597007885,33.400001525878906,-0.029172969043703034 9865,2012-03-26,33.68000030517578,33.740001678466804,33.459999084472656,33.540000915527344,294900.0,0.012932340005286758,1.153848411044862,14.00228920260438,60.38183332802247,52.457745627762115,-0.17043435960633246,-0.46977529879366386,0.21680580047815567,-0.5210669683479665,11.591276819552684,0.490001678466804,0.0857790484380061,0.40550003051757955,-0.4976046022631948,1.308604663298354,-0.04605228587280408,0.8570523469079632,0.45737199253945704,93.02310108053365,30.305678484727935,0.4515523163903857,3,-0.07999992370605469,-0.2950000762939453,0.8824996948242188,0.10499954223632812,-1.1399993896484375,0,-0.0320665623892149,1.516138559035301,33.25,1.205133221174501,33.169998168945305,-2.448219617747261,33.330001831054695,-0.0320665623892149 9866,2012-03-27,33.889999389648445,34.080001831054695,33.669998168945305,33.72999954223633,215800.0,0.00623512715468677,-1.9285704554433392,1.142861035422394,59.90336116644771,54.63024661925409,-0.50923302578272,-0.6492683159782686,0.02951362510926714,-0.7127808605905557,11.30176445716705,0.4100036621093892,0.12284293608579588,0.5749992370605526,-0.36334141571081346,1.5133398898319186,0.1058289106748731,1.044169563446232,0.19707805888279495,84.03344104221162,23.731745191497893,0.46917032638568296,3,-0.40999794006348367,-0.5049991607666087,0.6725006103515554,-0.10499954223633523,-1.6899986267089986,1,-0.023900784100962857,1.153848411044862,33.68000030517578,1.516138559035301,33.25,1.205133221174501,33.169998168945305,-0.023900784100962857 9867,2012-03-28,33.630001068115234,34.040000915527344,33.450000762939446,33.830001831054695,171300.0,-0.0076718302217682055,-1.107138234753141,-1.2500059604701508,51.3924111756014,55.15710047916024,-0.25925346399311167,-0.3447247296474245,0.3132118878300574,-0.44316852420400465,10.861959980460936,0.5900001525878977,0.11076354278821299,0.275500869750978,-0.6449899161044428,1.1959916556063988,-0.1847445231767324,0.7357462626786884,-0.75,62.184887418576615,6.353991843831359,0.46024539292771005,3,-0.14999961853027344,-0.30500030517578125,0.9324989318847656,0.154998779296875,-1.4900016784667898,2,-0.013380932163160164,-1.9285704554433392,33.889999389648445,1.153848411044862,33.68000030517578,1.516138559035301,33.25,-0.013380932163160164 9868,2012-03-29,33.59999847412109,33.700000762939446,33.209999084472656,33.439998626708984,204800.0,-0.000892137765127643,1.722198086317129,-0.7999961853172223,48.818898426165674,55.39801320844192,-0.261448390557419,-0.2586771690199541,0.363508363675642,-0.41432673600660763,10.259065812140305,0.49000167846678977,0.02920045196381693,0.20149841308592897,-0.674335181413781,1.077332007585639,-0.23641838416392602,0.639415210335784,-0.6967974090576092,55.14002032121711,3.151816655561504,0.43791679724985566,3,-0.11999702453612571,-0.2749977111816335,0.8825016021728587,0.18500137329102273,-1.8699989318847585,3,-0.014880953056742086,-1.107138234753141,33.630001068115234,-1.9285704554433392,33.889999389648445,1.153848411044862,33.68000030517578,-0.014880953056742086 9869,2012-03-30,33.529998779296875,33.759998321533196,33.34000015258789,33.75,538600.0,-0.0020833243453307615,2.5000158947135662,-1.3750089407053039,44.50548414074114,54.80157915932328,-0.12985617053032428,-0.11668920052655096,0.43341935403786636,-0.34894041284910315,9.310263237253011,0.4199981689453054,0.08001272946031435,0.08199882507324219,-0.6959766374692222,0.8599742876157066,-0.30698890619798647,0.47098655634447084,-0.6040617172241198,36.78145799899999,-10.967230355062703,0.38898773127123104,3,-0.04999732971191406,-0.24499893188476562,0.8975009918212891,0.2550010681152344,-1.1100006103515696,4,-0.015508514067848811,1.722198086317129,33.59999847412109,-1.107138234753141,33.630001068115234,-1.9285704554433392,33.889999389648445,-0.015508514067848811 9870,2012-04-02,34.220001220703125,34.290000915527344,33.299999237060554,33.40999984741211,372400.0,0.020578659902376506,1.0842123861112858,-3.6818039950062422,48.07201422319145,53.81727906866932,-0.7147381995497355,-0.7340651818309212,-0.2580046357256691,-1.0348005988120335,8.11402331100615,0.9900016784667898,0.10346434508583258,0.7020011901855483,-0.08986789289750163,1.4938702732685982,0.3060666486440198,1.0979357317270768,-1.271782881561279,93.51855776430862,50.083757686651964,0.39593454154152663,4,-0.6300010681152344,-0.9350013732910156,0.2524986267089844,-0.4350013732910156,-1.729999542236321,0,-0.03331383252431708,2.5000158947135662,33.529998779296875,1.722198086317129,33.59999847412109,-1.107138234753141,33.630001068115234,-0.03331383252431708 9871,2012-04-03,34.06999969482422,34.310001373291016,33.759998321533196,34.22999954223633,368400.0,-0.00438344595347806,2.437481373752831,-0.19753034092032948,58.62064017277272,53.92578108599537,-0.5137266346197293,-0.511028464075622,-0.09991377509443566,-0.8877141943058717,6.8641607441979415,0.5500030517578196,0.17084031357275364,0.48899974822997905,-0.265297527353475,1.243297023813433,0.11185111043825202,0.8661483860217061,-1.068110052626956,78.18171099220069,32.580951314424595,0.37714863779172825,4,-0.4699993133544922,-0.7849998474121094,0.1875009536743164,-0.2849998474121094,-1.3199996948242188,1,-0.04490750786620368,1.0842123861112858,34.220001220703125,2.5000158947135662,33.529998779296875,1.722198086317129,33.59999847412109,-0.04490750786620368 9872,2012-04-04,34.009998321533196,34.060001373291016,33.669998168945305,33.889999389648445,372800.0,-0.0017611204528462654,2.545402528046117,-0.7499940395297493,56.050883450608254,53.716493493318374,-0.3879176527428072,-0.3973672013450198,-0.037511566148815234,-0.8096104606096972,6.105641689014001,0.40000152587891336,0.22525977911056572,0.3819984436035071,-0.3551824286182068,1.119179315825221,0.013408007492650142,0.750588879714364,-0.9296219754703046,72.7270520427655,25.28804910674326,0.36859043611085807,4,-0.34999847412108664,-0.7249984741210866,-0.04249858856200461,-0.22499847412108664,-1.4299964904785014,2,-0.05321957212352357,2.437481373752831,34.06999969482422,1.0842123861112858,34.220001220703125,2.5000158947135662,33.529998779296875,-0.05321957212352357 9873,2012-04-05,33.36999893188477,34.06999969482422,33.25,33.86999893188477,196300.0,-0.018817977689908116,-1.21622178920124,-4.166703754331803,54.999976158233025,53.63838913797598,0.3167443972972279,0.24329196170813105,0.5771913856344213,-0.16111403061621132,5.910330067375207,0.8199996948242188,0.2075334715571273,-0.2505008697509723,-0.9953208582852611,0.49431911878331647,-0.6229108640181167,0.12190912451617208,-0.2158450841881958,11.320639284853822,-39.94297354386731,0.3724099942671446,4,0.3900012969970632,-0.08499908447266336,0.5975008010864187,0.41500091552733664,-0.6699981689453267,3,-0.03685944206192571,2.545402528046117,34.009998321533196,2.437481373752831,34.06999969482422,1.0842123861112858,34.220001220703125,-0.03685944206192571 9874,2012-04-09,32.84999847412109,33.139999389648445,32.759998321533196,33.029998779296875,244100.0,-0.015582873071860681,-1.111113465858513,0.3600006103515767,47.027020339486256,52.15452102813862,0.865001832354956,0.7348091063241569,1.0688775880292027,0.3532689375425804,6.57378061162098,0.6100006103515767,0.17890744875271025,-0.728501319885261,-1.5478280099461301,0.0908253701756081,-1.138164664915692,-0.31883797485483,1.460002899169929,5.806450025103093,-48.485004239862974,0.4096633450304333,4,0.6850013732910227,0.43500137329102273,1.0825014114379954,1.0300016403198313,-0.34999847412108664,0,-0.03409433740969825,-1.21622178920124,33.36999893188477,2.545402528046117,34.009998321533196,2.437481373752831,34.06999969482422,-0.03409433740969825 9875,2012-04-10,32.259998321533196,32.939998626708984,32.150001525878906,32.830001831054695,314500.0,-0.017960431658853415,1.0,3.1666807951510583,35.606058416731486,49.4548207226146,1.3772214937922342,1.2577684398674975,1.6298937872340318,0.9387942363048225,7.042597522142725,0.7899971008300781,0.1455003299565263,-1.2350013732910199,-2.225918573216312,-0.24408417336572796,-1.7304599732536659,-0.7395427733283739,2.0190029907226617,5.0924446029973875,-49.371334561512924,0.49545859996264535,4,0.9700031280517649,1.0100021362304759,1.5675020217895579,1.6950016021728587,-0.00999832153319602,1,0.00495969794596407,-1.111113465858513,32.84999847412109,-1.21622178920124,33.36999893188477,2.545402528046117,34.009998321533196,0.00495969794596407 9876,2012-04-11,32.209999084472656,32.490001678466804,32.110000610351555,32.490001678466804,263100.0,-0.001549883436514854,1.7142681979809178,0.491229596514593,35.78680350486522,47.720864314755026,1.3006261561516155,1.1991287537040805,1.6703627389037194,0.9898902747880527,7.362698552398453,0.3800010681152486,0.11541332068884458,-1.1770006179809585,-2.2349458158421385,-0.11905542011977843,-1.705973216911552,-0.6480280190503649,1.9838422363281225,5.101965348519812,-48.1220402625258,0.5289725989305917,4,1.0000019073486328,1.0400009155273438,1.4525012969970703,1.7450008392333984,-0.279998779296875,2,0.00869303328012605,1.0,32.259998321533196,-1.111113465858513,32.84999847412109,-1.21622178920124,33.36999893188477,0.00869303328012605 9877,2012-04-12,32.5,32.669998168945305,32.09999847412109,32.18000030517578,194400.0,0.009003443768091923,-1.3749821187315516,-1.142845465320607,41.76907907562661,46.937551053584016,0.9314274365601065,0.8735829330878317,1.3682021674633376,0.7079528251195342,7.918977989798481,0.5699996948242188,0.028324549695454948,-0.8359996795654325,-1.9630346738865754,0.2910353147557103,-1.3995171767260004,-0.27248218240486466,1.568810878173828,20.30463340201104,-33.776832559333684,0.5635174971605703,4,0.7049999237060547,0.7449989318847656,1.1625003814697266,1.5,-0.8999996185302699,3,0.007692307692307665,1.7142681979809178,32.209999084472656,1.0,32.259998321533196,-1.111113465858513,32.84999847412109,0.007692307692307665 9878,2012-04-13,32.299999237060554,32.669998168945305,32.299999237060554,32.43000030517578,186400.0,-0.006153869628906072,-4.692244490742503,-0.40625372529382897,38.663492309163104,46.28844085007535,1.0366449690479698,1.0211914364398638,1.5392837783972269,0.9186083580331257,8.418603398745429,0.3699989318847514,-0.0848646721247448,-0.9695003509521385,-2.1775350558724753,0.23853435396819833,-1.573517703412307,-0.3654829984919701,1.6113066487890535,19.23082566115358,-34.563427002250414,0.6040173524601673,4,0.9050006866455007,0.9449996948242116,1.335000991821282,1.700000762939446,-0.34000015258789773,4,0.008668811164331824,-1.3749821187315516,32.5,1.7142681979809178,32.209999084472656,1.0,32.259998321533196,0.008668811164331824 9879,2012-04-16,32.61999893188477,32.830001831054695,32.419998168945305,32.490001678466804,172100.0,0.009907111528877577,-2.0370161062444874,-0.9999706564160293,37.00980506736963,45.05930649942848,0.6414413594753441,0.7033885539904219,1.2018690340651332,0.6105936845594542,8.640489578377112,0.5300025939941406,-0.13495222713393673,-0.6280006408691321,-1.8673831666291605,0.6113818848908963,-1.2476919037491498,-0.008309377989114353,1.1464023610265528,61.90480515529111,12.532716665523765,0.6196912628800154,4,0.585000991821282,0.6249999999999929,0.9025011062621999,1.3800010681152273,-0.5399971008300781,0,0.0024525393523686656,-4.692244490742503,32.299999237060554,-1.3749821187315516,32.5,1.7142681979809178,32.209999084472656,0.0024525393523686656 9880,2012-04-17,32.970001220703125,33.11999893188477,32.560001373291016,32.860000610351555,204200.0,0.010729684251345573,1.7317218407487445,0.8461764188039751,39.09957062146882,42.890298771505826,0.10670049531167791,0.36418232814551743,0.8033426785028439,0.2878263947100308,8.543495822782218,0.5599975585937571,-0.16695048805630108,-0.272998428344728,-1.5162054108968661,0.9702085542074101,-0.894601919620797,0.3486050629313411,0.6630878467049826,85.29434864073373,38.641660427645704,0.6216034912760697,4,0.11499786376953125,0.2749977111816406,0.5524988174438477,1.029998779296875,-1.2100009918212855,1,-0.014255420178995726,-2.0370161062444874,32.61999893188477,-4.692244490742503,32.299999237060554,-1.3749821187315516,32.5,-0.014255420178995726 9881,2012-04-18,32.56999969482422,32.950000762939446,32.400001525878906,32.810001373291016,178800.0,-0.012132287263238895,1.1153798188020698,-2.1818213344429163,37.84405455701947,40.86731778332929,0.30346330262182875,0.736578725428032,1.145303107721226,0.7214760250738692,8.485110906166815,0.5699996948242188,-0.18856697279486667,-0.6314998626708999,-1.9076174371950145,0.6446177118532148,-1.2695586499329607,0.0065589245911610305,0.9404421251209243,46.078530369838525,1.333118259771716,0.6380587872620578,4,0.5149993896484375,0.6749992370605469,1.0399999618530273,1.4300003051757812,-0.8500003814697301,2,-0.009824983046440416,1.7317218407487445,32.970001220703125,-2.0370161062444874,32.61999893188477,-4.692244490742503,32.299999237060554,-0.009824983046440416 9882,2012-04-19,32.34000015258789,32.639999389648445,32.09999847412109,32.52000045776367,148900.0,-0.0070616992444393345,1.5714441416893539,0.7499960263848049,36.184256206608964,38.77668223314883,0.3035869557498643,0.936628402810399,1.3085565194849096,0.9935484580624063,9.010764591796935,0.540000915527358,-0.29207995566828515,-0.8119993209838867,-2.1427628159842413,0.5187641740164715,-1.477381068484064,-0.1466175734837094,1.0576061996913282,23.529565760489845,-19.07890860652271,0.6653817475001783,4,0.279998779296875,0.8699989318847656,1.302499771118164,1.6599998474121094,-0.6100006103515625,3,-0.012677793614026989,1.1153798188020698,32.56999969482422,1.7317218407487445,32.970001220703125,-2.0370161062444874,32.61999893188477,-0.012677793614026989 9883,2012-04-20,32.720001220703125,32.950000762939446,32.459999084472656,32.639999389648445,163800.0,0.011750187579539162,-1.2272679983353818,-0.4444538634340299,41.68382101823216,38.182993419676166,-0.19926770294230778,0.5493516862447194,0.8638817076086553,0.6630472331037964,8.8461094613628,0.6100006103515554,-0.43247745290452144,-0.4094984054565458,-1.7541249983495533,0.9351281874364581,-1.0818117019030495,0.2628148909899579,0.573796501323443,60.78455571886426,16.718615746315614,0.6723132964465023,4,-0.11000251770019531,0.4849987030029297,0.9224987030029297,1.279998779296875,-0.7800006866455114,4,-0.03422985322276606,1.5714441416893539,32.34000015258789,1.1153798188020698,32.56999969482422,1.7317218407487445,32.970001220703125,-0.03422985322276606 9884,2012-04-23,32.279998779296875,32.400001525878906,32.11999893188477,32.330001831054695,180100.0,-0.013447506876248072,1.9473578541598995,-0.6250238413123701,29.004349735944203,37.449470232922025,0.16916708427906002,0.9622954358894447,1.2334088791258893,1.1410728369366865,9.004590696338658,0.6000022888183523,-0.5835645299095518,-0.8010007858276396,-2.1963452581666303,0.5943436865113547,-1.498673021997135,-0.1033285496581442,0.9182950028972527,17.64708082292752,-19.330504862492646,0.6976722361694967,4,0.3299999237060547,0.9250011444091797,1.3625011444091797,1.720001220703125,-0.49999809265136363,0,-0.009913249904750732,-1.2272679983353818,32.720001220703125,1.5714441416893539,32.34000015258789,1.1153798188020698,32.56999969482422,-0.009913249904750732 9885,2012-04-24,32.59999847412109,32.650001525878906,32.220001220703125,32.240001678466804,193400.0,0.00991324990475051,-1.1500138283567143,-7.199496490691399,34.655546989978134,37.32377506460123,-0.10899349494186339,0.5873498859320776,0.8551929682628057,0.8490483939829616,9.6308033433848,0.43000030517578125,-0.6881367809883443,-0.4270009994506907,-1.8082608666523043,0.954258867750923,-1.117630933051494,0.26362893415011257,0.5104316834271998,58.823371016457,25.940099018736255,0.6906299336008065,4,0.010000228881843043,0.605001449584968,1.0300016403198313,1.4000015258789134,-0.4199981689453054,1,-0.01595081801857079,1.9473578541598995,32.279998779296875,-1.2272679983353818,32.720001220703125,1.5714441416893539,32.34000015258789,-0.01595081801857079 9886,2012-04-25,33.080001831054695,33.110000610351555,32.650001525878906,32.959999084472656,171200.0,0.014724030042966074,4.1110922731321855,0.3333439298089784,41.074907762856746,37.246644918737914,-0.5057989286518207,0.0459057491716095,0.324252201790749,0.37806084346940594,9.719483523112043,0.5100021362304688,-0.7146816635275997,0.0935022354126076,-1.2273953853085757,1.4143998561337874,-0.5669465749479841,0.7539510457731993,-0.980003356933608,97.02983011413993,66.32850420896538,0.6604488103605904,4,-0.4700031280517649,0.12499809265136008,0.5199975967407156,0.9199981689453054,-1.2700023651123082,2,-0.03990331103711342,-1.1500138283567143,32.59999847412109,1.9473578541598995,32.279998779296875,-1.2272679983353818,32.720001220703125,-0.03990331103711342 9887,2012-04-26,33.18000030517578,33.34000015258789,32.90999984741211,33.02000045776367,162700.0,0.003022928312755191,-1.2631531395874116,1.3333015449169532,47.96575764877894,38.28022995647301,-0.5578605023320904,-0.0943727609758227,0.19534988628235794,0.2871124916972434,10.326861691399746,0.43000030517578125,-0.6354837128726842,0.2160007476806669,-1.0737061415987554,1.5057076369600892,-0.4288526969590407,0.8608541923203745,-1.059801788330084,86.88527153113033,51.512788304006776,0.6448534446397105,4,-0.46000099182128906,0.024999618530273438,0.5024995803833008,0.8199996948242188,-1.3099994659423828,3,-0.04400244057844527,4.1110922731321855,33.080001831054695,-1.1500138283567143,32.59999847412109,1.9473578541598995,32.279998779296875,-0.04400244057844527 9888,2012-04-27,33.09999847412109,33.31999969482422,32.81999969482422,33.11999893188477,252600.0,-0.002411146182003332,1.3809411358661592,-0.12500298023516976,52.95507506727558,40.05192662312922,-0.3938638479206418,-0.056655035741819404,0.25523843800078794,0.3741944264773238,10.61955111454909,0.5,-0.5487623533132862,0.16099891662597088,-1.0957625370681825,1.4177603703201243,-0.4673818102211058,0.7893796434730476,-0.9310078918457023,80.32775095679946,39.51279922661159,0.6283807268470762,4,-0.37999916076659446,0.10500144958496804,0.4100017547607493,0.9000015258789134,-0.8499984741210866,4,-0.041389697735360276,-1.2631531395874116,33.18000030517578,4.1110922731321855,33.080001831054695,-1.1500138283567143,32.59999847412109,-0.041389697735360276 9889,2012-04-30,33.009998321533196,33.240001678466804,32.959999084472656,33.009998321533196,276000.0,-0.002719037967879534,-4.600137331198008,-0.0,60.05358969114342,42.38015096420417,-0.27124925502111097,-0.008020691833415583,0.32044106644823955,0.47210055512996263,11.036460366350411,0.28000259399414773,-0.5083509997216495,0.09699878692626385,-1.1294316466667738,1.323429220519305,-0.516216429870255,0.7102140037227826,-0.794167356445314,70.53552269917273,24.160848991812287,0.6132152167965205,4,-0.28999900817870383,0.19500160217285867,0.5000019073486399,0.990001678466804,-0.259998321533196,0,-0.032414354495062137,1.3809411358661592,33.09999847412109,-1.2631531395874116,33.18000030517578,4.1110922731321855,33.080001831054695,-0.032414354495062137 9890,2012-05-01,33.080001831054695,33.68000030517578,32.900001525878906,33.130001068115234,343000.0,0.0021206759491361193,-2.8048735101740805,-100.0,61.59998942061603,45.01969928238157,-0.36208540103929465,-0.1768777365161327,0.2182050532794122,0.4068179147995252,11.313070822750397,0.779998779296875,-0.42873738086677804,0.22400226593018147,-0.8421547847351221,1.2901593165954885,-0.30907625940247385,0.7570807912628368,-0.8192040984668125,41.74765192142524,-9.440941761515525,0.5330785253326533,5,-0.1900024414062571,0.12499809265136008,0.42999839782714133,0.9199981689453054,-0.5700035095214986,1,-0.039298702311097666,-4.600137331198008,33.009998321533196,1.3809411358661592,33.09999847412109,-1.2631531395874116,33.18000030517578,-0.039298702311097666 9891,2012-05-02,32.540000915527344,32.919998168945305,32.47999954223633,32.880001068115234,180000.0,-0.016324089650454954,1.0952597207967745,6.800106813154243,50.500009536706784,46.61033854128132,0.19356847655653553,0.25573401044918853,0.7238697802966954,0.9492458929882162,11.309090221692111,0.6000022888183665,-0.3745702900820902,-0.23949871063232564,-1.1465814362335607,0.6675840149689058,-0.6930400734329396,0.21404265216828833,-0.194051028584191,5.000111261932842,-48.0257189607867,0.45354136280061574,5,0.3599987030029297,0.6649990081787109,0.9524993896484375,1.4599990844726562,0.11999893188476562,2,-0.011063325145137859,-2.8048735101740805,33.080001831054695,-4.600137331198008,33.009998321533196,1.3809411358661592,33.09999847412109,-0.011063325145137859 9892,2012-05-03,32.200000762939446,32.700000762939446,32.15999984741211,32.549999237060554,188600.0,-0.010448682944740106,-1.5116303827114164,1.0294068148414515,48.79229323308254,47.40016878737582,0.5717465434445259,0.4776714919990326,1.0261645214289814,1.3045701171408908,11.523564860800791,0.5400009155273366,-0.36343714320137366,-0.48899898529053587,-1.2240153363727657,0.24601736579169042,-0.8565071608316472,-0.1214908097494245,1.4799995422363352,2.6316383868850086,-52.41071128236555,0.3675081755411135,5,0.6999988555908274,1.0049991607666087,1.2325000762939524,1.799999237060554,0.09999847412110796,3,-0.012111841234672571,1.0952597207967745,32.540000915527344,-2.8048735101740805,33.080001831054695,-4.600137331198008,33.009998321533196,-0.012111841234672571 9893,2012-05-04,32.139999389648445,32.5,31.84000015258789,31.84000015258789,218600.0,-0.0018633966419050463,-3.4000101725518075,-0.8571444141689228,43.81446491722243,49.04573714085118,0.604379487091272,0.4646210050794579,1.0357025119889371,1.3686849192483024,12.182115265568163,0.6599998474121094,-0.31562176800971287,-0.4875003814697223,-1.1876025521473466,0.2126017892078984,-0.8375514668085344,-0.13744929613091017,1.5096009063720643,16.304305009899938,-36.3056199619529,0.3500510853388112,5,0.6200008392333913,0.9350013732910085,1.2625017166137624,1.8600006103515554,0.3300018310546804,4,-0.008400701790368004,-1.5116303827114164,32.200000762939446,1.0952597207967745,32.540000915527344,-2.8048735101740805,33.080001831054695,-0.008400701790368004 9894,2012-05-07,31.729999542236328,32.220001220703125,31.59000015258789,32.049999237060554,260000.0,-0.012756684978163624,-1.100008900982898,-1.0666683620919837,34.263993547956204,49.00223120284873,1.037233564554505,0.8289097771068157,1.4052309324359697,1.7860443043962988,12.230496283989302,0.6300010681152344,-0.2458513478616169,-0.8415002822875977,-1.6390571559863432,-0.04394340858885215,-1.2402787191369669,-0.44272184543822846,1.8472167480468755,6.698534900827005,-40.051264265245024,0.3987784368493722,5,0.9050006866455078,1.220001220703125,1.672501564025879,2.270000457763672,0.5600013732910156,0,0.016388290742692657,-3.4000101725518075,32.139999389648445,-1.5116303827114164,32.200000762939446,1.0952597207967745,32.540000915527344,0.016388290742692657 9895,2012-05-08,32.419998168945305,32.419998168945305,31.520000457763672,31.59000015258789,210000.0,0.02174593875397024,1.168674366551939,-2.593746274706069,48.22693692328774,49.796901109563294,0.35650730672441,0.15970046343949917,0.7006422202257951,1.1106856811836252,11.342860681367807,0.8999977111816335,-0.2140878338720782,-0.15950164794922728,-0.9470494957779749,0.6280461998795204,-0.5532755718636011,0.23427227596514655,1.0379851530761783,64.28565589739519,16.730065175525574,0.3937739239143732,5,0.18000221252442117,0.49500274658203836,0.9625024795532298,1.5800018310546946,0.040000915527350855,1,0.01017895896646892,-1.100008900982898,31.729999542236328,-3.4000101725518075,32.139999389648445,-1.5116303827114164,32.200000762939446,0.01017895896646892 9896,2012-05-09,32.490001678466804,32.65999984741211,32.209999084472656,32.279998779296875,217000.0,0.0021592693854175504,-1.571416115355691,0.25301614585967547,51.84276381768258,50.22767957277481,0.21681098840595325,0.11778869453468133,0.6246207364176897,1.0627437491816494,10.210256523202412,0.4500007629394531,-0.07354578152912694,-0.10349826812743146,-0.8731405928243348,0.6661440565694754,-0.4883194304758831,0.2813228942210202,0.8129430144140528,82.20347202017373,30.303025837959126,0.38482116234845304,5,0.10999870300292258,0.42499923706053977,0.947498321533196,1.509998321533196,0.06999969482421164,2,0.0006154706689240896,1.168674366551939,32.419998168945305,-1.100008900982898,31.729999542236328,-3.4000101725518075,32.139999389648445,0.0006154706689240896 9897,2012-05-10,32.75,32.860000610351555,32.450000762939446,32.56999969482422,105800.0,0.008002410221650269,1.0499914169639668,0.8571324771575158,50.37973020999119,49.94153014418765,-0.1235946706539437,-0.12914107049475376,0.36923872139074376,0.816483535466304,9.252834364586892,0.4099998474121094,0.026706449694316348,0.14400005340576172,-0.6273670500692035,0.9153671568807269,-0.24168349833172442,0.5296836051432479,0.41030915407148427,91.79100016226744,39.32007425326836,0.38568355173748264,5,-0.14999961853027344,0.04500007629394531,0.692500114440918,1.25,0.0,3,-0.002748096262225719,-1.571416115355691,32.490001678466804,1.168674366551939,32.419998168945305,-1.100008900982898,31.729999542236328,-0.002748096262225719 9898,2012-05-11,32.580001831054695,32.830001831054695,32.47999954223633,32.61999893188477,135000.0,-0.005190783784589481,-1.9166653421281548,-0.22220573899037852,54.076119631965504,49.277366804279,-0.039241718685879334,0.06630947258976505,0.5458414976046271,0.9947403263161831,8.24367192283486,0.3500022888183665,0.05510326278673716,-0.03999824523925355,-0.798029439525898,0.7180329490473873,-0.4190138423825758,0.3390173519040687,0.4490826273121655,79.10457108858448,21.310419842104288,0.3790155971433213,5,0.019998550415031957,0.2149982452392507,0.8924980163574148,1.4199981689453054,0.5499992370605398,4,-0.008594308724907629,1.0499914169639668,32.75,-1.571416115355691,32.490001678466804,1.168674366551939,32.419998168945305,-0.008594308724907629 9899,2012-05-14,32.700000762939446,33.02000045776367,32.40999984741211,32.490001678466804,255700.0,0.0036832082609146166,-2.297276120172382,-5.250357653790775,51.43681153351609,48.148124816823454,-0.23226311525409926,-0.049949555118736555,0.4397805793917371,0.8922442167633022,7.592732079576381,0.6100006103515625,0.029962889386581537,0.07600059509276491,-0.6828744351702198,0.8348756253557532,-0.30343692003872746,0.4554381102242573,-1.1800003051757741,78.66668701171827,20.13512423327839,0.3794375151314941,5,-0.43000030517577414,-0.10000038146971946,0.8224992752075266,1.299999237060554,0.29000091552735796,0,-0.007033624980736675,-1.9166653421281548,32.580001831054695,1.0499914169639668,32.75,-1.571416115355691,32.490001678466804,-0.007033624980736675 9900,2012-05-15,32.5,32.860000610351555,32.40999984741211,32.860000610351555,202000.0,-0.006116231139851158,1.5000000000000593,-1.7142960944596644,40.937484353802994,47.08562201872303,-0.1376646504127237,0.119143026271189,0.6426561227573941,1.09391304627961,7.472588358926453,0.450000762939446,-0.026551489148651797,-0.10050010681152344,-0.8431976064096531,0.6421973927866027,-0.47184885661058473,0.27084864298753786,-0.949999542236327,35.80252146352261,-17.121521415959222,0.3713487497990637,5,-0.22999954223632812,0.10000038146972656,0.9099998474121094,1.5,-0.15000152587891336,1,-0.006461510291466355,-2.297276120172382,32.700000762939446,-1.9166653421281548,32.580001831054695,1.0499914169639668,32.75,-0.006461510291466355 9901,2012-05-16,32.25,32.43000030517578,32.040000915527344,32.169998168945305,201600.0,-0.007692307692307665,-1.29413876671753,-0.22222693171705885,36.11942371985825,45.67752540614256,0.07473146700825595,0.3625272103763777,0.893007478186874,1.335362389978485,7.123605770973282,0.45999908447265625,-0.12026137333481302,-0.33450012207030966,-1.0935713059007597,0.4245710617601368,-0.7140357139855311,0.0450354698449118,-0.670599542236328,21.428488016784677,-26.076096793456145,0.37953559191522374,5,0.020000457763671875,0.35000038146972656,1.0000009536743164,1.7350006103515625,0.450000762939446,2,0.006511599518532085,1.5000000000000593,32.5,-2.297276120172382,32.700000762939446,-1.9166653421281548,32.580001831054695,0.006511599518532085 9902,2012-05-17,31.93000030517578,32.34000015258789,31.920000076293945,32.22999954223633,159800.0,-0.00992247115734013,-1.625002980235081,-3.749904634750764,33.70477888593969,44.554226958222245,0.3938180638973705,0.6853753839403964,1.2012655428409715,1.6477379295783265,6.368927040341794,0.4200000762939453,-0.24367916530324152,-0.6339998245239258,-1.4414757914561704,0.17347614240831888,-1.0377378079900481,-0.23026184105780345,-0.32178784741211075,0.9091114012591964,-40.690263807826156,0.4037379834661224,5,0.3400001525878906,0.6700000762939453,1.3000001907348633,2.0349998474121094,0.2599983215332031,3,0.019730694083742728,-1.29413876671753,32.25,1.5000000000000593,32.5,-2.297276120172382,32.700000762939446,0.019730694083742728 9903,2012-05-18,31.60000038146973,32.09999847412109,31.51000022888184,31.8700008392334,184600.0,-0.010335105560664859,-1.6222099775357037,0.9000038147069551,31.59273415420634,44.257420358916704,0.7142776646406013,0.9772706195801071,1.5009400323629016,1.9620498291034956,6.413678513256138,0.5899982452392472,-0.2911999687910978,-0.9079997062683098,-1.818675789044942,0.0026763765083188673,-1.363337747656626,-0.4526616648799937,1.4200000762939418,5.960274102377884,-30.657858797312183,0.4553380413883146,5,0.6649999618530238,0.9949998855590785,1.62499904632568,2.359998703002926,0.6599979400634659,4,0.03639239255214166,-1.625002980235081,31.93000030517578,-1.29413876671753,32.25,1.5000000000000593,32.5,0.03639239255214166 9904,2012-05-21,31.959999084472656,31.959999084472656,31.31999969482422,31.70000076293945,214500.0,0.011392363881553402,3.923104009859589,-0.962955113804968,36.40773013417164,42.94417516012602,0.43620724821668944,0.6240652942374396,1.1086934792403014,1.5820700306392794,6.046207823710409,0.6399993896484375,-0.2987464288641277,-0.5320010185241699,-1.4703671707681067,0.4063651337197669,-1.0011840946461419,-0.06281794240219796,1.029801368713379,41.55837721883983,5.358214270398456,0.46918307612196913,5,0.21000099182128906,0.5400009155273438,1.265000343322754,2.0,0.9799995422363281,0,0.03660832344050369,-1.6222099775357037,31.60000038146973,-1.625002980235081,31.93000030517578,-1.29413876671753,32.25,0.03660832344050369 9905,2012-05-22,32.080001831054695,32.290000915527344,31.8700008392334,31.940000534057614,200000.0,0.0037547794123793388,-1.999993188057302,0.5384700030811551,43.78379743755501,42.04873445122296,0.29380040496729976,0.48813521052343134,0.9494352889524365,1.4516824165845676,5.900436479614111,0.4200000762939453,-0.27492990275051454,-0.3859984397888141,-1.3404430588922907,0.5684461793146625,-0.8632207493405488,0.09122386976292418,0.8430065917968648,68.46862327307782,27.15191664762476,0.47722230955173794,5,0.08999824523925071,0.4199981689453054,1.1449975967407156,1.8799972534179616,0.45999908447264914,1,0.028366577165565898,3.923104009859589,31.959999084472656,-1.6222099775357037,31.60000038146973,-1.625002980235081,31.93000030517578,0.028366577165565898 9906,2012-05-23,31.76000022888184,32.130001068115234,31.5,31.920000076293945,151000.0,-0.009975111717826723,1.1724106179790061,-1.1428454653205236,44.02173546852601,41.34229059106017,0.5580460709195627,0.7422296423503703,1.2114689976210933,1.7515089986791388,6.689935009300651,0.6300010681152344,-0.1770236094059925,-0.6399999618530252,-1.5982219396261321,0.31822201592008525,-1.1191109507395787,-0.16088897296647175,1.0988878448486297,43.13728790105762,-2.945884672547834,0.47911098888655507,5,0.4099998474121058,0.7399997711181605,1.4049987792968714,2.1999988555908168,0.4099979400634659,2,0.018576770811944643,-1.999993188057302,32.080001831054695,3.923104009859589,31.959999084472656,-1.6222099775357037,31.60000038146973,0.018576770811944643 9907,2012-05-24,31.71999931335449,31.959999084472656,31.3700008392334,31.81999969482422,256400.0,-0.0012594746611801488,2.105260780308088,0.625002980235117,44.26229679060067,40.25186583090852,0.4878824948805054,0.7033013367838699,1.219244216864066,1.7799987398662758,7.2196950610818185,0.5899982452392578,-0.19734465406482116,-0.6070008277893102,-1.5370625488503684,0.32306089327174803,-1.0720316883198358,-0.14196996725878108,1.0773332252197285,41.23702218027335,-8.25718367550678,0.465030860530529,5,0.4500007629394567,0.7800006866455114,1.4449996948242223,2.2399997711181676,0.41000175476074574,3,0.030895380542217188,1.1724106179790061,31.76000022888184,-1.999993188057302,32.080001831054695,3.923104009859589,31.959999084472656,0.030895380542217188 9908,2012-05-25,31.729999542236328,31.899999618530273,31.60000038146973,31.739999771118164,134200.0,0.0003152657344991372,-1.22222850159303,0.10000190734135334,49.99999999999999,40.09222010496229,0.38513015189140276,0.617037546757949,1.1729238801859765,1.7656138528789285,7.93408459871788,0.2999992370605433,-0.24504524905259473,-0.5285006523132338,-1.4198460295600484,0.3628447249335771,-0.9741733409366375,-0.08282796368982659,1.0082396825878917,42.267972313984586,-12.117469340112457,0.44567268862340564,5,0.3600006103515625,0.7700004577636719,1.1849994659423828,2.229999542236328,0.9300003051757812,4,0.014497292502646975,2.105260780308088,31.71999931335449,1.1724106179790061,31.76000022888184,-1.999993188057302,32.080001831054695,0.014497292502646975 9909,2012-05-29,31.940000534057614,31.96999931335449,31.6200008392334,31.95000076293945,197600.0,0.006618373616480877,13.000686682180456,1.0,41.36696299132161,40.139939953575464,0.06256529587061621,0.34020748638976883,0.9469922217642655,1.5511274943350948,8.632372733184768,0.3499984741210902,-0.30553500462330874,-0.2649997711181662,-1.0925906435876094,0.5625911013512734,-0.6787952073528878,0.1487956651165554,0.7415091095666035,61.95648342990974,8.458868712872032,0.41379543623472015,5,-0.06500053405761363,0.5599994659423864,0.9674987792968786,2.0199985504150426,0.22999763488769176,1,0.010018715783500554,-1.22222850159303,31.729999542236328,2.105260780308088,31.71999931335449,1.1724106179790061,31.76000022888184,0.010018715783500554 9910,2012-05-30,31.78000068664551,31.940000534057614,31.68000030517578,31.68000030517578,206700.0,-0.005009387750056327,-4.199984741269074,-9.99980926950255,37.63064835878327,40.30785380234491,0.12258369519975787,0.41931960910351407,1.0882289613554512,1.6986404629684095,8.65398228143532,0.2600002288818324,-0.3807906691283094,-0.3599995613098095,-1.0975350669118207,0.37753594429220527,-0.7287673141108151,0.00876819149119612,0.8470485590267067,53.947332096903786,3.9122410009698427,0.36876775280100665,5,0.04999923706054332,0.7199993133544886,1.1274986267089808,2.179998397827145,0.6799983978271449,2,0.03650087838264038,13.000686682180456,31.940000534057614,-1.22222850159303,31.729999542236328,2.105260780308088,31.71999931335449,0.03650087838264038 9911,2012-05-31,32.18000030517578,32.419998168945305,31.76000022888184,31.85000038146973,429200.0,0.01258652013492112,-1.5882260543706257,3.299986648610349,40.53157325100682,41.06638650957459,-0.32228087134789263,-0.009521371493228514,0.6630888378898305,1.2880338852940625,9.067838417604754,0.6599979400634659,-0.4500844432973814,0.05800008773803711,-0.655615303758573,0.7716154792346472,-0.2988076080102715,0.4148077834863422,0.39476695846251886,77.14300246502783,31.051765753401845,0.3568076957483056,5,-0.3100013732910192,0.31999969482421875,0.7274990081787109,1.6199989318847656,-0.1100006103515625,3,0.011187091576679187,-4.199984741269074,31.78000068664551,13.000686682180456,31.940000534057614,-1.22222850159303,31.729999542236328,0.011187091576679187 9912,2012-06-01,31.809999465942386,32.209999084472656,31.65999984741211,31.770000457763672,267800.0,-0.011497850706169377,-3.230759637604079,0.12120914371587485,38.00621164883195,41.77899512008855,0.032304957587712124,0.34758428176527545,1.0053880319973807,1.6426137423402132,9.434710075589345,0.5499992370605469,-0.47739992085706007,-0.2925006866455071,-1.0183509302127156,0.4333495569217014,-0.6554258084291114,0.07042443513809715,0.7145770949433476,25.60971354802727,-15.631992595119957,0.36292512178360425,6,0.05999946594237571,0.6900005340576136,1.0974998474121058,1.879999160766598,-0.1700000762939453,4,0.011317155267115186,-1.5882260543706257,32.18000030517578,-4.199984741269074,31.78000068664551,13.000686682180456,31.940000534057614,0.011317155267115186 9913,2012-06-04,31.8700008392334,32.09000015258789,31.729999542236328,31.989999771118164,171200.0,0.0018862425117376347,1.2500059604701619,-3.0000476848979263,36.8254283501594,41.82540603297608,0.016350263792816122,0.2807103257619161,0.9229692723018132,1.5605179171500367,9.336453712126747,0.3600006103515625,-0.4665865302941583,-0.21899938583374023,-0.9519218723621421,0.5139231006946616,-0.5854606290979376,0.1474618574304607,0.6063926470098764,31.2501043084768,-5.040407690550282,0.36646124326420015,6,0.02499866485595348,0.6299991607666016,1.092498779296875,1.819997787475586,-0.4100017547607422,0,0.008158149420622651,-3.230759637604079,31.809999465942386,-1.5882260543706257,32.18000030517578,-4.199984741269074,31.78000068664551,0.008158149420622651 9914,2012-06-05,32.25,32.509998321533196,31.61000061035156,31.61000061035156,241900.0,0.011923412323817884,-1.8124955296473362,-5.3333757192358116,46.24625261042842,42.09901216329534,-0.3555791484458375,-0.06148670679561974,0.521927057916109,1.1699899386962187,8.76687364324799,0.8999977111816371,-0.4074720467549753,0.13499975204467773,-0.5809982525000024,0.8509977565893578,-0.22299925022766587,0.4929987543170178,-0.9300003051757812,71.11122413946637,33.32312681962982,0.35799900227234044,6,-0.31000041961670277,0.25,0.7124996185302734,1.0949993133544922,-0.889999389648441,1,0.012713173563166258,1.2500059604701619,31.8700008392334,-3.230759637604079,31.809999465942386,-1.5882260543706257,32.18000030517578,0.012713173563166258 9915,2012-06-06,32.75,32.790000915527344,32.25,32.470001220703125,228600.0,0.015503875968992276,2.0,0.4374985098824571,56.983229210731864,43.53917813465155,-0.8387486461808678,-0.5644350554037203,-0.007602130109930272,0.6633794015180428,8.709723042716888,0.5400009155273438,-0.29095968130610217,0.6184996604919419,-0.14098192444061652,1.3779812454245004,0.2387588680256627,0.9982404529582212,-1.4062003326416033,96.61009278117221,54.40822292904643,0.3797407924662798,6,-0.6699991226196289,-0.25,0.21249961853027344,0.5949993133544922,-1.110000610351559,2,-0.017709979574189183,-1.8124955296473362,32.25,1.2500059604701619,31.8700008392334,-3.230759637604079,31.809999465942386,-0.017709979574189183 9916,2012-06-07,32.509998321533196,33.09999847412109,32.459999084472656,33.049999237060554,862500.0,-0.0073282955257039095,1.0000000000000222,-1.9285831062670806,58.285667886640425,45.09733047865597,-0.5377185538070037,-0.340306139124138,0.19270275805330073,0.9016947171284997,9.253299642503732,0.6399993896484304,-0.21867991719145152,0.37749814987181907,-0.38402053205275166,1.1390168317963898,-0.0032611910904662977,0.7582574908341044,-1.1083506042480415,60.40261755172881,12.44140467999199,0.38075934096228486,6,-0.15999889373778586,-0.29999923706053977,0.5375013351440501,0.8350009918212962,-1.649997711181637,3,-0.0015379649228534076,2.0,32.75,-1.8124955296473362,32.25,1.2500059604701619,31.8700008392334,-0.0015379649228534076 9917,2012-06-08,32.65999984741211,32.740001678466804,32.200000762939446,32.560001373291016,244000.0,0.004614012107763132,3.1538190674607818,-0.18518204552197198,65.96380298981802,46.871086366413536,-0.6038610653538399,-0.524275860063085,0.012310816260409752,0.7526182948549547,9.973972542358778,0.540000915527358,-0.18949093689600005,0.5319996833801284,-0.21508175478141567,1.279081121541676,0.15845896429935635,0.9055404024609004,-1.1564510847167995,70.46984848717635,16.48545860156881,0.37354071908077346,6,-0.30500030517578836,-0.4500007629394531,0.3924999237060547,0.6849994659423828,-0.9099998474121094,4,-0.018064915962779482,1.0000000000000222,32.509998321533196,2.0,32.75,-1.8124955296473362,32.25,-0.018064915962779482 9918,2012-06-11,32.299999237060554,32.950000762939446,32.279998779296875,32.950000762939446,237000.0,-0.01102267642478516,1.061539725577215,-6.500114442664083,55.120467046067006,48.39925348360747,-0.17266013211413167,-0.19639729410327078,0.33807840886841944,1.1097036794643103,10.856130639080149,0.670001983642571,-0.14305534491776228,0.18599920272827575,-0.5354728026250299,0.9074712080815779,-0.1747367999483771,0.5467352054049286,-0.7006634916796983,46.3086990583581,-8.865493262097928,0.3607360026766518,6,0.05500030517576704,-0.09000015258789773,0.7525005340576101,1.0450000762939382,-0.44999885559082387,0,-0.020433432291070752,3.1538190674607818,32.65999984741211,1.0000000000000222,32.509998321533196,2.0,32.75,-0.020433432291070752 9919,2012-06-12,32.470001220703125,32.470001220703125,32.060001373291016,32.40999984741211,127200.0,0.005263219432138921,12.666348782503656,-0.09230958836578955,55.786323277052475,50.41655069674848,-0.2900803214255916,-0.4052933541375836,0.1373696793559418,0.9278457513105423,11.378155665159975,0.4099998474121094,-0.08579098293473919,0.3675011634826646,-0.3212312817364804,1.0562336087018096,0.02313494087309209,0.7118673860922371,-0.7806257115978568,39.42317214969821,-13.488173148917248,0.3443662226095729,6,-0.11500167846680398,-0.26000213623046875,0.44749927520751953,0.6849994659423828,-0.3400001525878906,1,-0.031105700593151875,1.061539725577215,32.299999237060554,3.1538190674607818,32.65999984741211,1.0000000000000222,32.509998321533196,-0.031105700593151875 9920,2012-06-13,32.290000915527344,32.59000015258789,32.11999893188477,32.380001068115234,166700.0,-0.005543587878309442,-1.1860312447327024,-1.499968211583699,58.20432193356183,52.38018943925459,-0.03366928195088548,-0.25490123209495863,0.26169426854427513,1.0901926282533623,12.001205875723675,0.4700012207031179,-0.05455012824322125,0.19800081253051616,-0.47134595414741653,0.8673475792084453,-0.1366725708084502,0.5326741958694825,-0.5159880285211251,22.115402249944214,-30.70907448681147,0.33467338333896524,6,0.06499862670897727,-0.0800018310546875,0.5024995803833008,0.7399997711181641,-0.10000228881835938,2,-0.02880149516281294,12.666348782503656,32.470001220703125,1.061539725577215,32.299999237060554,3.1538190674607818,32.65999984741211,-0.02880149516281294 9921,2012-06-14,32.459999084472656,32.639999389648445,32.279998779296875,32.389999389648445,157500.0,0.005264731004190448,-1.4827549919760559,-0.7777730682828863,61.011880602471365,54.93637487854786,-0.1785491118448661,-0.4304284258290352,0.04168360188824494,0.9089388187331053,12.59064402515046,0.3600006103515696,-0.0007895671172164498,0.35749902725219584,-0.32866092017999904,1.0436589746843872,0.014419053536101956,0.7005790009682933,-0.6064270622395469,44.943593875906885,-8.960518786443231,0.3430799737160965,6,-0.10499954223633523,-0.25,0.2975015640258789,0.49500083923339844,-0.4899997711181676,3,-0.02526185206260423,-1.1860312447327024,32.290000915527344,12.666348782503656,32.470001220703125,1.061539725577215,32.299999237060554,-0.02526185206260423 9922,2012-06-15,32.560001373291016,32.830001831054695,32.470001220703125,32.549999237060554,317200.0,0.003080785324673485,-3.235346916793908,0.14288828337865958,62.028982783041634,57.73676981553477,-0.17989323360205134,-0.5067963324389453,-0.10626597913187652,0.7955933869253897,13.12076978595757,0.37000274658203836,0.08762320815398539,0.42600126266479776,-0.2842366102223082,1.1362391355519037,0.0708823262212448,0.7811201991083507,-0.6316437639446271,56.17981380835678,0.770603184775382,0.35511893644355247,6,-0.2050018310546946,-0.3500022888183594,0.19749927520751953,0.39499855041503906,-0.9600009918212855,4,-0.05221132344097401,-1.4827549919760559,32.459999084472656,-1.1860312447327024,32.290000915527344,12.666348782503656,32.470001220703125,-0.05221132344097401 9923,2012-06-18,32.75,32.810001373291016,32.470001220703125,32.529998779296875,177500.0,0.005835338412019775,-1.0000224396373754,21.995423340976725,61.807551641512624,59.465803041210805,-0.259193644934939,-0.6389834455453922,-0.32236041687173156,0.5831616669995938,13.016754077027315,0.3400001525878906,0.1479156142712128,0.558499908447267,-0.1559015588456063,1.2729013757401368,0.20129917480083037,0.9157006420937037,-0.7513439387671283,89.61015798782186,33.58211597618815,0.35720073364643534,6,-0.1700000762939453,-0.5400009155273438,-0.05249977111816406,0.2049999237060547,-1.1599998474121094,0,-0.03053435114503822,-3.235346916793908,32.560001373291016,-1.4827549919760559,32.459999084472656,-1.1860312447327024,32.290000915527344,-0.03053435114503822 9924,2012-06-19,33.130001068115234,33.43000030517578,32.639999389648445,32.900001525878906,221500.0,0.011603086049320144,-1.1066583930542555,1.0454466638923567,68.49311918815043,60.74467970536842,-0.5601443839879963,-0.9769240282779208,-0.7078159557700019,0.18446584425262813,12.967492600318343,0.7900009155273366,0.26484107050399075,0.8800008773803683,0.0614011676222006,1.698600587138536,0.4707010225012809,1.289300732259452,-1.06526446210907,77.09931888797311,19.94852070088851,0.40929985487908443,6,-0.38500022888183594,-0.7550010681152344,-0.43250083923339844,-0.1750011444091797,-1.580001831054684,1,-0.0386356971137376,-1.0000224396373754,32.75,-3.235346916793908,32.560001373291016,-1.4827549919760559,32.459999084472656,-0.0386356971137376 9925,2012-06-20,32.990001678466804,33.34999847412109,32.919998168945305,33.18000030517578,203200.0,-0.004225758682005254,-1.60601787097285,-0.8260826298243268,61.94689817367543,61.15148307059453,-0.4274740098427401,-0.8066094798265837,-0.5559899230480951,0.30811968342025864,13.590310291520508,0.43000030517578125,0.388035336925725,0.6945014953613367,-0.183330622183,1.5723336129056733,0.2555854365891719,1.133417554133505,-0.8160439765270695,61.73930061764904,6.823370115059511,0.4389160587721675,6,-0.24500083923340554,-0.615001678466804,-0.5550012588501048,-0.03500175476074929,-1.0200023651123153,2,-0.026068522782552894,-1.1066583930542555,33.130001068115234,-1.0000224396373754,32.75,-3.235346916793908,32.560001373291016,-0.026068522782552894 9926,2012-06-21,32.34999847412109,33.200000762939446,32.299999237060554,33.0,216900.0,-0.019399914270494256,-1.4000040690104243,3.4210853896040363,57.37701671635647,60.19739570687659,0.20947496164231438,-0.1266312014683919,0.09025874243992149,0.9381087720538304,13.194691674617925,0.900001525878892,0.4385331904067513,0.024998378753657846,-0.8159414204052311,0.8659381779125432,-0.3954715208257866,0.4454682783331023,-0.0755573639224707,4.42470706190821,-51.959388460239886,0.4204698995794433,6,0.3950023651123118,0.025001525878913355,0.08500194549561257,0.605001449584968,-0.03999710083007102,3,-0.004945899689611899,-1.60601787097285,32.990001678466804,-1.1066583930542555,33.130001068115234,-1.0000224396373754,32.75,-0.004945899689611899 9927,2012-06-22,32.700000762939446,32.759998321533196,32.400001525878906,32.529998779296875,260800.0,0.010819236640717378,1.4827613422607637,-0.2615408993274273,60.506300752845334,60.7958216742964,-0.15003418425401804,-0.42103656952077273,-0.25865128681468974,0.5771519177447075,12.592373149236796,0.4099998474121094,0.41451022627887113,0.3260005950927649,-0.4799879388440047,1.1319891290295345,-0.0769936718756199,0.7289948620611497,-0.40000152587889204,35.39833166229393,-23.166811641936974,0.40299426696838453,6,0.04500007629395242,-0.325000762939446,-0.2650003433227468,0.25499916076660867,-0.8500003814697159,4,-0.02232420283036518,-1.4000040690104243,32.34999847412109,-1.60601787097285,32.990001678466804,-1.1066583930542555,33.130001068115234,-0.02232420283036518 9928,2012-06-25,32.189998626708984,32.549999237060554,32.139999389648445,32.470001220703125,136200.0,-0.015596395239491079,-1.1578878682930085,-1.6470548636823308,49.264691445288726,60.07119591521154,0.382999979871677,0.13196018475781557,0.2529869684395294,1.0660970536096315,11.769948943726522,0.5600013732910014,0.3895359922534922,-0.20700149536132528,-0.9601315265535462,0.546128535830892,-0.5835665109574322,0.1695635202347816,1.2400016784667969,3.8759070988799023,-50.9086425427435,0.3765650155961087,6,0.5850009918212891,0.18500137329101562,0.24500179290771484,0.7650012969970703,-1.0499992370605433,0,-0.018328619770418886,1.4827613422607637,32.700000762939446,-1.4000040690104243,32.34999847412109,-1.60601787097285,32.990001678466804,-0.018328619770418886 9929,2012-06-26,32.259998321533196,32.419998168945305,32.110000610351555,32.299999237060554,4550700.0,0.0021745789938036886,1.2142779291554258,0.1428590891132781,43.28767209187838,58.41379037724671,0.31299325760290486,0.09187351719132408,0.17515440352529055,0.9793851211811244,11.038540514596646,0.30999755859375,0.32247071104456637,-0.15300168991089436,-0.8783363058538356,0.5723329260320504,-0.515668997882365,0.20966561806057626,1.1442019653320372,12.096610451057966,-35.85244583299695,0.3626673079714722,6,0.5100021362304759,0.11500167846680398,0.17000198364258523,0.6900014877319478,-1.0599975585937464,1,-0.02076869819605942,-1.1578878682930085,32.189998626708984,1.4827613422607637,32.700000762939446,-1.4000040690104243,32.34999847412109,-0.02076869819605942 9930,2012-06-27,32.939998626708984,33.06999969482422,32.380001068115234,32.380001068115234,204100.0,0.021078745832478818,-1.464291553133515,-13.999618538999414,55.25671254239067,57.774327259459966,-0.29626389877232384,-0.5236127010617295,-0.5162219517679034,0.2692125312085736,10.659356009603616,0.8100013732910227,0.34295500896023867,0.4689987182617159,-0.22818110199192176,1.1661785385153571,0.12040880813489707,0.8175886283885347,0.41243367309569834,76.14659634559118,28.54294683609399,0.3485899101268203,6,-0.1699981689453125,-0.5399980545043945,-0.6049985885620117,-0.08499908447265625,-1.2299995422363281,2,-0.04219791887062707,1.2142779291554258,32.259998321533196,-1.1578878682930085,32.189998626708984,1.4827613422607637,32.700000762939446,-0.04219791887062707 9931,2012-06-28,32.540000915527344,32.81999969482422,32.200000762939446,32.759998321533196,420600.0,-0.012143221853607056,2.647050903746297,-0.39285422343322984,48.617526305103155,56.284165428577914,0.12994008052975659,-0.10040985917226664,-0.11958763093409175,0.6344896346300573,11.174519121644689,0.7399978637695384,0.33999710895849233,0.05100097656249858,-0.63300947754405,0.7350114306690507,-0.29100425049077927,0.39300620361577643,0.7627341166992139,44.7917411725441,0.07718617967770314,0.3420052270532756,6,0.22999954223632812,-0.1400003433227539,-0.2050008773803711,0.3149986267089844,-0.6500015258789027,3,-0.01751695101830386,-1.464291553133515,32.939998626708984,1.2142779291554258,32.259998321533196,-1.1578878682930085,32.189998626708984,-0.01751695101830386 9932,2012-06-29,32.169998168945305,33.02000045776367,32.110000610351555,32.990001678466804,522200.0,-0.011370704860843461,1.0681789611031558,3.727332628184194,48.50573825623992,54.806186163547615,0.4903707554675165,0.3140473020647434,0.25009762233047894,0.9648726383910073,11.647383364300994,0.9099998474121165,0.33369897048490316,-0.3370017051696834,-0.9621963215902838,0.2881929112509134,-0.6495990133799836,-0.024404396959383234,1.0850274864062541,6.2497516470765415,-36.68254338547104,0.31259730821029913,6,0.6000022888183665,0.23000240325928445,0.16500186920166726,0.6850013732910227,-1.49999809265136,4,0.004351980488480622,2.647050903746297,32.540000915527344,-1.464291553133515,32.939998626708984,1.2142779291554258,32.259998321533196,0.004351980488480622 9933,2012-07-02,32.130001068115234,32.43000030517578,31.5,32.240001678466804,814800.0,-0.0012433044173648655,2.795936161930712,0.13414651166036948,45.97156697994755,52.303791473747296,0.4840782211161567,0.39476131247403146,0.27705546956104854,0.9641361927850767,11.733973387996192,0.9300003051757812,0.30046855952983265,-0.38999881744384624,-0.9684913754163418,0.18849374052864576,-0.679245096430094,-0.10075253845759846,1.0792235854363241,40.12746436780492,-3.1145102043633273,0.2892462789862463,7,0.2949981689453125,0.33499908447265625,0.20499897003173828,0.7249984741210938,-0.7400016784667933,0,-0.008714618031039123,1.0681789611031558,32.169998168945305,2.647050903746297,32.540000915527344,-1.464291553133515,32.939998626708984,-0.008714618031039123 9934,2012-07-03,32.65999984741211,32.68000030517578,32.139999389648445,32.139999389648445,219200.0,0.016495448542727553,-1.0769247698346038,-4.727250658898229,54.04812524885246,51.42615003765585,-0.13365688531489184,-0.10850974425533622,-0.24590800838760174,0.3963915993733522,12.282052526521348,0.5499992370605469,0.2658054161612853,0.11949996948241903,-0.44765355946040586,0.6866534984252439,-0.1640767949889934,0.4030767339538315,0.44667132692635647,73.88535496129418,26.815557460202953,0.28357676447141283,7,-0.3099994659423828,-0.19499969482421875,-0.36499977111816406,0.15999984741210938,-1.2000007629394531,1,-0.04654012446004674,2.795936161930712,32.130001068115234,1.0681789611031558,32.169998168945305,2.647050903746297,32.540000915527344,-0.04654012446004674 9935,2012-07-05,32.169998168945305,32.72999954223633,32.150001525878906,32.580001831054695,318000.0,-0.015003113311576777,-1.5777864433216913,-0.7884678868796918,47.03475972122319,50.277010371529926,0.2545652119273427,0.35395940019381555,0.2352640368725858,0.8503647020310368,12.378248027808006,0.5799980163574219,0.20363489093457332,-0.3415016174316463,-0.9226911335150447,0.2396878986517521,-0.6320963754733455,-0.0509068593899471,0.8402727349328529,44.078813629507216,-3.125269806094913,0.2905947580416988,7,0.11500167846680398,0.29500198364258523,0.017501831054694605,0.6450023651123118,-0.6899986267089773,3,-0.0301522369044529,-1.0769247698346038,32.65999984741211,2.795936161930712,32.130001068115234,1.0681789611031558,32.169998168945305,-0.0301522369044529 9936,2012-07-06,32.459999084472656,32.529998779296875,31.93000030517578,31.93000030517578,392200.0,0.009014638857123058,-1.2641504001842574,-1.292668403423848,49.01572659764676,49.0002799098412,-0.02032900388934422,0.06326419569646191,-0.0758530341432575,0.5270928284748351,11.817329522277076,0.5999984741210938,0.07968537494971883,-0.04900074005126953,-0.6306474091300487,0.5326459290275096,-0.3398240745906591,0.24182259448812005,0.4596555651728096,63.1578154841527,16.38316841702428,0.2908233345393894,7,-0.17499923706054688,0.005001068115234375,-0.2949991226196289,0.35500144958496094,-0.5599994659423828,4,-0.0231053610953047,-1.5777864433216913,32.169998168945305,-1.0769247698346038,32.65999984741211,2.795936161930712,32.130001068115234,-0.0231053610953047 9937,2012-07-09,32.06999969482422,32.650001525878906,31.940000534057614,32.5,386600.0,-0.01201476896636744,-1.0579779852829683,-0.8113231991708413,43.5606109866038,48.366493192209546,0.3027434534551716,0.42877967021701835,0.2848392607334347,0.8920733253362769,11.85003961986373,0.7100009918212926,-0.018667770827676122,-0.4095001220703125,-1.0181225742740878,0.19912233013345926,-0.7138113481722002,-0.10518889596842484,0.7644756758425189,46.34145585029014,4.7792788290839,0.304311226101886,7,0.21500015258789062,0.3950004577636719,0.11499977111816406,0.7450008392333984,-0.1100006103515625,0,-0.005612731739589871,-1.2641504001842574,32.459999084472656,-1.5777864433216913,32.169998168945305,-1.0769247698346038,32.65999984741211,-0.005612731739589871 9938,2012-07-10,31.63999938964844,32.290000915527344,31.540000915527344,32.290000915527344,459100.0,-0.013408179272454968,1.3076868903834642,1.5116303827114412,36.02251313134789,47.55925330770616,0.722500438080953,0.8503996476011189,0.6825106739327715,1.2994097929050632,11.498201126084366,0.75,-0.0687280023205119,-0.8065004348754847,-1.5188370855588822,-0.09416378419209082,-1.1626687602171835,-0.450332109533786,1.1144074587782917,8.40324281698117,-27.479655857002143,0.35616832534169707,7,0.6450004577636683,0.8250007629394496,0.5450000762939418,1.1750011444091761,-0.0699996948242223,1,-0.03065737459122231,-1.0579779852829683,32.06999969482422,-1.2641504001842574,32.459999084472656,-1.5777864433216913,32.169998168945305,-0.03065737459122231 9939,2012-07-11,31.459999084472656,31.78000068664551,31.239999771118164,31.68000030517578,444100.0,-0.005689011019218815,1.571420786368853,0.338462621923309,35.75418319759325,45.39230560272866,0.868409460747614,1.0022387537730708,0.8303253339581005,1.4538727892164829,11.75801325981477,0.5400009155273473,-0.17341166950696163,-0.9360006332397433,-1.773526792742878,-0.09847447373661211,-1.354763712991307,-0.5172375534881759,1.219143353048473,14.765056855639289,-17.109932235245495,0.41876307975156574,7,0.6700010299682617,0.8750009536743164,0.7375006675720215,1.355001449584961,0.1500015258789027,2,-0.002225038043906502,1.3076868903834642,31.63999938964844,-1.0579779852829683,32.06999969482422,-1.2641504001842574,32.459999084472656,-0.002225038043906502 9940,2012-07-12,31.36000061035156,31.489999771118164,31.239999771118164,31.31999969482422,453000.0,-0.0031785911325868943,-1.4999904632932155,-0.18182133444304113,39.75157879439822,44.407200323761444,0.8054135665179736,1.0845995537727227,0.8940558060258503,1.5236610659274454,11.823239794059976,0.25,-0.19278333935864111,-0.9894990921020543,-1.9465451173170045,-0.03245306688710059,-1.4680221047095294,-0.5109760794945792,1.2040104138573362,8.510687226325995,-25.727986575433324,0.4785230126074761,7,0.769999504089359,0.9749994277954137,0.8599991798400914,1.4549999237060582,0.14999961853028054,3,0.0031887267912900086,1.571420786368853,31.459999084472656,1.3076868903834642,31.63999938964844,-1.0579779852829683,32.06999969482422,0.0031887267912900086 9941,2012-07-13,31.63999938964844,31.770000457763672,31.309999465942386,31.45000076293945,509200.0,0.008928532329315564,1.0444453863433911,4.749856952127245,38.86552786693449,43.33606583606085,0.4294892554617,0.780010153479676,0.5977033742264446,1.217168665244028,11.613344518783007,0.4600009918212855,-0.18584680863451553,-0.6685003280639599,-1.6746144582198887,0.33761380209196545,-1.1715573931419208,-0.16544326298599543,0.8180907343131985,28.368731966447193,-5.486831240851984,0.5030570650779632,7,0.34500026702880504,0.6950006484985316,0.6500010490417445,1.1750011444091761,-0.22999954223633168,4,-0.005056885287566093,-1.4999904632932155,31.36000061035156,1.571420786368853,31.459999084472656,1.3076868903834642,31.63999938964844,-0.005056885287566093 9942,2012-07-16,30.86000061035156,31.479999542236328,30.290000915527344,31.479999542236328,950400.0,-0.02465230070617741,2.8387118606525603,-3.2631758588149227,36.77933053891948,42.31470623150217,1.1221267117161453,1.5031882487268184,1.36290856826216,1.9665079003945998,11.585045384651865,1.3499984741210973,-0.3130051450402078,-1.3634990692138693,-2.551035950000834,-0.17596218842690448,-1.9572675096073517,-0.7697306288203869,1.5006422853826002,28.49998474121076,-8.769917018859893,0.5937684403934833,7,0.649999618530277,1.0000000000000036,1.4199986457824743,1.9549999237060582,0.5599994659423864,0,0.03370055047341314,1.0444453863433911,31.63999938964844,-1.4999904632932155,31.36000061035156,1.571420786368853,31.459999084472656,0.03370055047341314 9943,2012-07-17,31.75,32.389999389648445,30.96999931335449,30.96999931335449,1698300.0,0.028839901880944874,-2.641022631405195,-1.2580677909788391,45.64103600751472,41.38058520468687,0.19283410171165372,0.5633113811453114,0.4700867718755575,1.0451244692864279,11.030420248736888,1.5299987792968857,-0.36470122772686153,-0.4234996795654311,-1.6018712244455315,0.7548718653146658,-1.0126854520054778,0.16568609287461555,-1.4599990844726562,69.52381644390006,27.868824856275253,0.5891857724400484,7,-0.23999977111816406,0.1100006103515625,0.5324993133544922,1.0650005340576172,-0.43000030517578125,1,0.006614144392839583,2.8387118606525603,30.86000061035156,1.0444453863433911,31.63999938964844,-1.4999904632932155,31.36000061035156,0.006614144392839583 9944,2012-07-18,31.85000038146973,31.959999084472656,31.670000076293945,31.770000457763672,610700.0,0.0031496183140071743,-1.0714164072451822,0.10256391446282916,39.65845034102498,40.56099527355373,-0.03816082268903642,0.38208968855161274,0.381585347655939,0.9218268563836354,9.460231719861007,0.28999900817871094,-0.3901739063692098,-0.259499263763427,-1.3552801116330464,0.8362815841061924,-0.8073896876982367,0.28839116017138267,-1.5599994659423864,74.28574283108863,35.46553538775713,0.5478904239348097,7,-0.3799991607666051,0.010000228881832385,0.4324989318847621,0.9650001525878871,-0.8400001525878906,2,-0.008791230244644344,-2.641022631405195,31.75,2.8387118606525603,30.86000061035156,1.0444453863433911,31.63999938964844,-0.008791230244644344 9945,2012-07-19,32.130001068115234,32.34999847412109,31.46999931335449,32.009998321533196,900000.0,0.008791230244644233,2.142867847411511,1.5000357628209935,46.019417188070605,40.22807200582305,-0.36255866886654786,0.03621309714959864,0.09433021300515065,0.6291815251293258,7.821864075453439,0.879999160766598,-0.39483101399966714,0.06350145339965962,-0.9512996255234043,1.0783025323227236,-0.4438990860618688,0.5709019928611916,-1.7980001831054686,87.61911854997773,47.50723418658109,0.5074005394615317,7,-0.6599998474121094,-0.2700004577636719,0.1524982452392578,0.6849994659423828,1.289997100830071,3,-0.016184265187582203,-1.0714164072451822,31.85000038146973,-2.641022631405195,31.75,2.8387118606525603,30.86000061035156,-0.016184265187582203 9946,2012-07-20,32.189998626708984,33.049999237060554,32.009998321533196,32.009998321533196,4347400.0,0.0018673375847872986,-10.555546136565177,1.4999682115836692,50.20661661839183,40.96651707602172,-0.5195161782795523,-0.038352185159276075,0.02536904465951295,0.5607516210542087,7.824932729709825,1.040000915527358,-0.4864138572814767,0.13149900436401651,-0.8763910529852552,1.1393890617132918,-0.37244602431061935,0.6354440330386524,-1.816837771606444,68.8405386466384,23.435511185525925,0.5039450286746376,7,-0.5199985504150355,-0.3299980163574219,0.09250068664550781,0.6250019073486328,1.94000244140625,4,-0.021124523977547827,2.142867847411511,32.130001068115234,-1.0714164072451822,31.85000038146973,-2.641022631405195,31.75,-0.021124523977547827 9947,2012-07-23,31.96999931335449,32.11999893188477,31.71999931335449,32.009998321533196,473300.0,-0.0068343995880744135,2.076917433884498,-0.2222163353536781,48.40635535310112,42.34249954510541,-0.3522349326753549,0.13086251932946524,0.22528172142884628,0.7747858393095761,7.674799325390164,0.46999931335449574,-0.5114989978861431,-0.052000236511236864,-1.013896908068812,0.9098964350463419,-0.532948572290028,0.42894809926755073,-1.4897649229736274,48.07692484037393,1.9215247028183953,0.48094833577878926,7,-0.29999923706053977,-0.10999870300292613,0.31250000000000355,0.8450012207031286,2.1800022125244176,0,-0.01751640531654486,-10.555546136565177,32.189998626708984,2.142867847411511,32.130001068115234,-1.0714164072451822,31.85000038146973,-0.01751640531654486 9948,2012-07-24,31.60000038146973,32.139999389648445,31.479999542236328,32.139999389648445,406500.0,-0.011573316854286086,1.4444483690373433,13.50030995183954,39.09464423004857,42.71366188204489,0.0128441584586092,0.47894994224111187,0.5759608414375812,1.1385236323247234,7.931445467060176,0.6599998474121165,-0.5846835541003941,-0.39249925613403036,-1.368783235950172,0.5837847236821112,-0.8806412460420994,0.0956427337740422,-1.0169753972216817,8.227916100800153,-32.997983522587994,0.4881419899080713,7,0.06999969482421875,0.2600002288818324,0.6824989318847621,1.215000152587887,2.890001296997074,1,-0.005696212120343436,2.076917433884498,31.96999931335449,-10.555546136565177,32.189998626708984,2.142867847411511,32.130001068115234,-0.005696212120343436 9949,2012-07-25,31.59000015258789,31.70000076293945,31.399999618530273,31.649999618530273,340800.0,-0.0003164629354783788,2.749973178204135,0.11111032619253587,43.37900815980656,43.116709589312485,0.04830400083688957,0.459753770840706,0.5622582061430634,1.1450150988182486,8.222194354995246,0.30000114440917613,-0.5989455436676892,-0.36899957656860494,-1.352588585318152,0.6145894321809457,-0.8607940809433785,0.12279492780616863,-0.9082961982273403,11.515186544519212,-28.137427084682983,0.4917945043747753,7,0.07999992370605824,0.2700004577636719,0.8049993515014648,1.1049995422363281,2.5200004577636648,2,-0.008547022996502007,1.4444483690373433,31.60000038146973,2.076917433884498,31.96999931335449,-10.555546136565177,32.189998626708984,-0.008547022996502007 9950,2012-07-26,31.54999923706055,32.060001373291016,31.5,31.899999618530273,309600.0,-0.0012662524638848982,-1.4889013220078922,5.833391613949141,38.98303519225467,43.129765958792504,0.1319683972886665,0.4113712987874152,0.5840503504636452,1.1767682447850127,7.573251884905957,0.5600013732910156,-0.5324614949621278,-0.33950052261352326,-1.2225207591946265,0.54351971396758,-0.7810106409040749,0.10200959567702839,-0.7735634713919985,9.09088807328862,-26.44882413408513,0.44151011829055126,7,0.12000083923339844,0.27000045776366477,1.0100011825561488,1.1450004577636683,2.6500015258788956,3,-0.01711565835933193,2.749973178204135,31.59000015258789,1.4444483690373433,31.60000038146973,2.076917433884498,31.96999931335449,-0.01711565835933193 9951,2012-07-27,31.96999931335449,32.209999084472656,31.60000038146973,31.649999618530273,300000.0,0.013312205592720838,-1.9047683923706045,-0.9142838458645993,48.79807064077372,44.465181525665194,-0.26406801604579044,-0.056413750887390535,0.15840599540212352,0.7510385905861234,7.333199451339784,0.6599998474121058,-0.4357692338864112,0.10899963378905753,-0.7208102162822705,0.938809483860382,-0.3059052912466065,0.5239045588247215,-1.1026210088302584,70.37037909167717,34.70175346531811,0.4149049250356627,7,0.039999961853030896,-0.22499847412109375,0.5900011062622106,0.5300006866455114,2.4899997711181676,4,0.04535498550934047,-1.4889013220078922,31.54999923706055,2.749973178204135,31.59000015258789,1.4444483690373433,31.60000038146973,0.04535498550934047 9952,2012-07-30,32.310001373291016,32.34000015258789,31.86000061035156,31.90999984741211,310800.0,0.01063503494648188,1.0869586850878366,1.2500059604701759,58.2309909318836,45.86406540615063,-0.42103335581904844,-0.4062162526002737,-0.173089737547528,0.403074448462462,6.819304790388314,0.4799995422363317,-0.3502563586961607,0.44200153350830007,-0.40104035834288965,1.2850434253594933,0.020480587582703436,0.8635224794338967,-1.3553182314653327,96.80864231349084,55.307968097529866,0.42152094592559586,7,-0.08500194549560547,-0.6300010681152344,0.2499990463256836,0.18999862670898438,2.1599998474121094,0,0.056329297971764225,-1.9047683923706045,31.96999931335449,-1.4889013220078922,31.54999923706055,2.749973178204135,31.59000015258789,0.056329297971764225 9953,2012-07-31,31.85000038146973,32.380001068115234,31.82999992370605,32.310001373291016,396700.0,-0.014237108395840026,-1.1999961853172691,-1.1499980926586342,54.48277706672353,47.51121282011713,0.06106620100810645,0.03344708592922885,0.3008862230843725,0.8451724130319427,7.475924518738121,0.5500011444091832,-0.2871338799481187,-0.003999423980708627,-0.8379724851197743,0.829973637158357,-0.42098595455024324,0.41298710658882243,-0.8115045958346521,45.918377276894425,0.9930383164225489,0.4169865305695323,7,0.37499904632568004,-0.17000007629394887,0.7100000381469691,0.6499996185302699,2.89999961853027,1,0.07221353585123702,1.0869586850878366,32.310001373291016,-1.9047683923706045,31.96999931335449,-1.4889013220078922,31.54999923706055,0.07221353585123702 9954,2012-08-01,31.13999938964844,32.299999237060554,31.13999938964844,31.88999938964844,495700.0,-0.02229202459395785,-2.0933329264323013,1.6304312671816623,47.78224534968328,47.707082615851874,0.7372968065487839,0.6574421496253073,1.005294433959289,1.530245615356069,7.36831128558249,1.159999847412113,-0.15915179831151605,-0.6380003929138134,-1.439094122024219,0.16309333619658872,-1.0385472574690162,-0.23745352835861055,-0.021043465956342544,0.0,-47.48545036729671,0.4005468645552017,8,0.9549999237060582,0.5400009155273402,1.4350004196166957,1.360000610351559,3.4300003051757777,2,0.1075787525523193,-1.1999961853172691,31.85000038146973,1.0869586850878366,32.310001373291016,-1.9047683923706045,31.96999931335449,0.1075787525523193 9955,2012-08-02,31.20000076293945,31.229999542236328,30.93000030517578,31.10000038146973,432100.0,0.0019268264119154388,2.750038743517911,-0.13333384195962594,45.358665918750106,47.16842142700279,0.5939632700716366,0.5492029167562684,0.936413550818191,1.441580143290384,7.231838415644056,0.2999992370605469,-0.1421726850798244,-0.5294991493225147,-1.3479306925190038,0.2889323938739743,-0.9387149209207628,-0.12028337772427022,1.8499984741211044,18.62071142751134,-29.990611942296255,0.4092157715982446,8,0.45499992370605824,0.4799995422363317,1.3724994659423864,1.2999992370605504,3.2499999999999964,3,0.09326922359786338,-2.0933329264323013,31.13999938964844,-1.1999961853172691,31.85000038146973,1.0869586850878366,32.310001373291016,0.09326922359786338 9956,2012-08-03,31.709999084472656,31.940000534057614,31.40999984741211,31.51000022888184,260900.0,0.016346099649426904,-1.650005960470144,1.9999809265865378,59.50781031316358,48.40191642256529,0.009741033460322512,-0.020937964101619855,0.43359505463396175,0.8985668112399736,7.677006780888535,0.7399997711181641,-0.08365356032262028,0.01799917221069336,-0.7247297431950699,0.7607280876164566,-0.35336528549218826,0.389363629913575,1.297600173950201,53.79299095785682,2.5287570776132284,0.3713644577028825,8,-0.05499839782714844,-0.039999008178707385,0.8750014305114746,0.7900009155273438,2.8500022888183594,4,0.07852418008066309,2.750038743517911,31.20000076293945,-2.0933329264323013,31.13999938964844,-1.1999961853172691,31.85000038146973,0.07852418008066309 9957,2012-08-06,31.88999938964844,32.009998321533196,31.770000457763672,31.82999992370605,211000.0,0.0056764525503858465,-1.6666666666665877,0.29999904632026747,51.86169295356831,49.820477391845266,-0.2042832157116834,-0.22673994221535665,0.26430377288367524,0.6998350656830645,7.9673891785409285,0.29999923706053977,-0.08392055656540265,0.20699949264526651,-0.5206527667535816,0.9346517520441182,-0.15682663705415578,0.5708256223446924,1.076047889709475,66.20679857619812,16.539605234260662,0.36382612969942574,8,-0.23499870300293324,-0.2199993133544922,0.6950011253356898,0.610000610351559,3.0000000000000036,0,0.08058951847012086,-1.650005960470144,31.709999084472656,2.750038743517911,31.20000076293945,-2.0933329264323013,31.13999938964844,0.08058951847012086 9958,2012-08-07,30.670000076293945,31.989999771118164,30.40999984741211,31.88999938964844,1075700.0,-0.03825648594243969,1.2253518856557988,-20.33350287694078,37.90983558502037,49.212791550202354,0.9721548157782003,0.9664118819268204,1.4807340213269384,1.8920621407785347,8.412037894440678,1.5799999237060547,-0.1498637063191488,-0.9644998550415025,-1.8219494711912603,-0.10705023889174825,-1.3932246631163778,-0.5357750469666236,2.2553262635803293,13.75663030929328,-31.441693246919108,0.42872480807487773,8,0.7250003814697266,1.0000000000000036,1.9150004386901855,1.8299999237060547,4.370000839233398,1,0.12389961313845421,-1.6666666666665877,31.88999938964844,-1.650005960470144,31.709999084472656,2.750038743517911,31.20000076293945,0.12389961313845421 9959,2012-08-08,31.38999938964844,31.45000076293945,30.56999969482422,30.56999969482422,527600.0,0.02347568671546929,-1.146344867369431,-0.6721312756886402,43.04509660793087,49.664131707499706,0.2467503328230478,0.25391798769488716,0.7586885161961341,1.1574563762953183,8.3876964305267,0.8800010681152308,-0.17696953999584508,-0.2410005569457958,-1.1020133304415616,0.6200122165499664,-0.6715069436936751,0.18950582980208708,1.4347138905273447,61.2500298023513,20.532910424673197,0.4305063867478812,8,0.005001068115230822,0.2800006866455078,1.0550003051757777,1.110000610351559,3.9599990844726527,2,0.10704048027027335,1.2253518856557988,30.670000076293945,-1.6666666666665877,31.88999938964844,-1.650005960470144,31.709999084472656,0.10704048027027335 9960,2012-08-09,31.459999084472656,31.57999992370605,31.13999938964844,31.440000534057614,486200.0,0.002229999878474054,2.3846165132230874,0.024388485192460427,43.151976628009166,49.036787928303646,0.18175502955030254,0.20215883586409333,0.6925719065801843,1.0727896372925727,8.297386968563494,0.4400005340576101,-0.11994629714243743,-0.176000785827636,-1.031531387752807,0.6795298160975385,-0.6037660867902233,0.25176451513495124,1.2681256583925844,65.62501490117569,27.289445957786477,0.42776530096258647,8,-0.06499862670898438,0.21000099182129262,0.9475011825561523,1.0400009155273438,4.090000152587891,3,0.098855712042488,-1.146344867369431,31.38999938964844,1.2253518856557988,30.670000076293945,-1.6666666666665877,31.88999938964844,0.098855712042488 9961,2012-08-10,31.479999542236328,31.51000022888184,31.190000534057614,31.45000076293945,363500.0,0.0006357424776131104,6.111092273131457,1.5000476871720618,45.22417654081522,47.59158632929605,0.09492047490430267,0.17872006133717733,0.6638718457547839,1.0328203459920928,8.748552786322644,0.31999969482422586,-0.08985139265773867,-0.1480003356933608,-1.0063610757195676,0.710360404332846,-0.5771807057064606,0.2811800343197426,1.155400204810789,66.87504470352651,28.54185388985053,0.42918037001310255,8,-0.08499908447265625,0.19000053405762074,0.8950004577636719,1.0200004577636719,3.8300018310546875,4,0.09434565641331427,2.3846165132230874,31.459999084472656,-1.146344867369431,31.38999938964844,1.2253518856557988,30.670000076293945,0.09434565641331427 9962,2012-08-13,31.899999618530273,31.95000076293945,31.399999618530273,31.40999984741211,503600.0,0.013341806937780865,-1.1568662650016504,16.333990335705085,52.89574322836538,47.415249236145144,-0.43511109814532034,-0.16798360465964635,0.25180129487303304,0.5962086841113958,7.499038367458718,0.5500011444091761,-0.023814361679487916,0.2199997901916504,-0.5653665134993062,1.005366093882607,-0.17268336165382436,0.6126829420371287,0.6463841325314448,94.30378753583824,50.00770361873373,0.39268315184547814,8,-0.5450000762939418,-0.22999954223632457,0.47500038146972656,0.6000003814697266,3.5900020599365234,0,0.08338563594262816,6.111092273131457,31.479999542236328,2.3846165132230874,31.459999084472656,-1.146344867369431,31.38999938964844,0.08338563594262816 9963,2012-08-14,31.959999084472656,32.06999969482422,31.770000457763672,32.009998321533196,348800.0,0.001880861023820568,2.529361606641836,-0.10203930697037487,53.53727241297318,48.05469668762179,-0.5340247600551109,-0.22287049220729926,0.1986577234777016,0.5223326847209506,7.661449511890975,0.2999992370605469,-0.03711670609310502,0.2694993019104004,-0.5253652248787404,1.0643638286995412,-0.12793296148417,0.6669315653049708,0.5009293104430768,92.6666259765625,42.39713205169832,0.3974322633945708,8,-0.7199993133544922,-0.2899990081787074,0.41500091552734375,0.5400009155273438,3.6599998474121165,1,0.09167710854532807,-1.1568662650016504,31.899999618530273,6.111092273131457,31.479999542236328,2.3846165132230874,31.459999084472656,0.09167710854532807 9964,2012-08-15,31.56999969482422,31.71999931335449,31.3700008392334,31.56999969482422,284900.0,-0.012202734694004236,1.3333290947700682,-0.0,50.17921551255018,48.590313309155135,-0.08561909545592172,0.15291650330009432,0.5788721514229209,0.8947694350535258,7.987261146392552,0.5899982452392578,-0.13867802209574975,-0.1065000534057603,-0.8993968724206454,0.6863967656091248,-0.5029484629132028,0.28994835610168224,0.8088915581913696,46.23657678203708,-8.85996734855157,0.39644840950744253,8,-0.3299999237060547,0.10000038146973012,0.8050003051757812,0.9300003051757812,4.130001068115234,2,0.10991451549719278,2.529361606641836,31.959999084472656,-1.1568662650016504,31.899999618530273,6.111092273131457,31.479999542236328,0.10991451549719278 9965,2012-08-16,31.61000061035156,31.75,31.36000061035156,31.53000068664551,260900.0,0.0012670546694335538,1.1666710818414656,100.0,46.53847578713854,47.1492761395968,-0.0685546471054792,0.07584986621575851,0.5132303830626519,0.8303943053762062,8.267327134279487,0.38999938964844105,-0.1944048519149142,-0.04049911499023651,-0.804352800485983,0.72335457050551,-0.42242595773810976,0.34142772775763675,0.6901349864398902,47.72732691336491,-5.212575527611108,0.38192684274787386,8,-0.3700008392333949,0.05999946594238992,0.6224994659423864,0.8499994277954137,4.189998626708988,3,0.11831691842944059,1.3333290947700682,31.56999969482422,2.529361606641836,31.959999084472656,-1.1568662650016504,31.899999618530273,0.11831691842944059 9966,2012-08-17,31.51000022888184,31.71999931335449,31.45000076293945,31.65999984741211,286100.0,-0.0031635678436833237,1.0000000000000526,-1.8749970197650412,41.93547394719955,46.046362916666936,0.00010329250851981442,0.12890336982644257,0.59363639486347,0.9018384369066688,7.673305370415871,0.26999855041503906,-0.16201194352429127,-0.10649957656859854,-0.8286389863332779,0.6156398331960773,-0.46756928145093823,0.25457012831374115,0.714529937934433,21.12673407764889,-25.179126255232276,0.36106970488233836,8,-0.2700004577636754,0.15999984741210938,0.7224998474121058,0.9499998092651332,4.129999160766598,4,0.12821323322224765,1.1666710818414656,31.61000061035156,1.3333290947700682,31.56999969482422,2.529361606641836,31.959999084472656,0.12821323322224765 9967,2012-08-20,31.40999984741211,31.5,31.290000915527344,31.459999084472656,502300.0,-0.0031736077671643548,2.2307286011913496,0.33332909477004463,45.21738589598727,46.858312951218814,0.027776366884509684,0.19478565792509528,0.6676406626827784,0.9765625942753999,7.566429303822919,0.21999931335449574,-0.11922970957705559,-0.17849998474121165,-0.8862102531987617,0.5292102837163348,-0.5323551189699849,0.1753551494875616,0.7419491066279988,15.38450252357291,-29.691017697046455,0.3538551342287735,8,-0.09000015258789062,0.2600002288818395,0.75,1.0500001907348633,4.200000762939453,0,0.12416432807465383,1.0000000000000526,31.51000022888184,1.1666710818414656,31.61000061035156,1.3333290947700682,31.56999969482422,0.12416432807465383 9968,2012-08-21,31.420000076293945,31.56999969482422,31.26000022888184,31.40999984741211,772700.0,0.0003183772343335889,-1.0000000000000229,-0.20000762951094836,53.589752744014675,48.029941410783685,0.15125810730092581,0.17982874405964822,0.6428302114070945,0.9415667387967233,7.763273710106974,0.30999946594237926,-0.19467374568085916,-0.15949974060058736,-0.871161334334154,0.5521618531329757,-0.5153305374673707,0.19633105626619596,0.6622709134810449,32.65304533652993,-17.375532000171518,0.3558307968667816,8,0.1849994659423828,0.30999946594238637,0.2650003433227539,0.4400005340576172,4.019998550415039,1,0.12953537849427388,2.2307286011913496,31.40999984741211,1.0000000000000526,31.51000022888184,1.1666710818414656,31.61000061035156,0.12953537849427388 9969,2012-08-22,31.31999969482422,31.54999923706055,31.21999931335449,31.43000030517578,158700.0,-0.0031826983203979697,-1.129022334338273,-10.999809269502194,51.52282961561591,48.960036187184436,0.26852286533103964,0.272537360413434,0.721072492075173,1.016853931329571,8.10888180336739,0.3299999237060618,-0.24705395404223296,-0.24600009918212962,-0.967005334278582,0.4750051359143228,-0.6065027167303576,0.11450251836609837,0.6953804492562554,18.86797205917866,-33.68216089143583,0.3605026175482265,8,0.3100004196166992,0.4099998474121129,0.36500072479248047,0.5400009155273438,4.25,2,0.1372924418569248,-1.0000000000000229,31.420000076293945,2.2307286011913496,31.40999984741211,1.0000000000000526,31.51000022888184,0.1372924418569248 9970,2012-08-23,31.01000022888184,31.36000061035156,30.81999969482422,31.35000038146973,383900.0,-0.009897811908140208,2.0000000000000986,3.0908933277847135,40.64172595682358,48.45087501118536,0.5676741769121492,0.5691898411001688,1.0110658670687265,1.2890693117878236,8.200379621812177,0.5400009155273402,-0.13190881528396403,-0.5289996147155733,-1.2917619299160812,0.23376270048493808,-0.910380772315829,-0.14761845711531763,0.9411647033318999,21.11117939893109,-29.989523945482443,0.38138115760025537,8,0.43499946594237926,0.7199993133544922,0.6550006866455043,0.850000381469723,4.589998245239254,3,0.1512415510945233,-1.129022334338273,31.31999969482422,-1.0000000000000229,31.420000076293945,2.2307286011913496,31.40999984741211,0.1512415510945233 9971,2012-08-24,33.419998168945305,33.779998779296875,32.31999969482422,32.650001525878906,1811100.0,0.07771679852549185,-1.0419563257270599,-2.2646949926510804,62.81406569588857,49.55291084091016,-1.7189624537964079,-1.8199160505667962,-1.3968266471347945,-1.1426871881341327,8.351179972366108,2.7699985504150355,-0.030442923174476277,1.8084983825683523,0.6835797204282485,2.933417044708456,1.2460390514983004,2.370957713638404,-3.009998321533196,87.83781345609077,37.051423459844465,0.5624593310700527,8,-1.1199989318847585,-1.3249988555908132,-1.7549972534179616,-1.559997558593743,1.9800033569336009,4,0.0712148772744936,2.0000000000000986,31.01000022888184,-1.129022334338273,31.31999969482422,-1.0000000000000229,31.420000076293945,0.0712148772744936 9972,2012-08-27,34.130001068115234,34.529998779296875,33.400001525878906,33.509998321533196,738400.0,0.021244851528139153,-1.6904813805631245,0.8052018825860954,81.68498501194546,52.68043446301819,-2.3237398545329064,-2.5155517009767685,-2.0996542813004098,-1.8695828612870002,8.558688740192963,1.1299972534179688,0.0933032098440556,2.4275012969970717,0.8580445503698186,3.9969580436243213,1.6427729236834452,3.2122296703106983,-3.6526012420654297,89.21838787357824,32.35388797913568,0.7847283733136252,8,-1.4550018310546875,-1.6600017547607422,-2.3650007247924805,-2.270000457763672,1.0200004577636719,0,0.04424255125335663,-1.0419563257270599,33.419998168945305,2.0000000000000986,31.01000022888184,-1.129022334338273,31.31999969482422,0.04424255125335663 9973,2012-08-28,34.150001525878906,34.310001373291016,33.860000610351555,34.029998779296875,461700.0,0.0005860081200628198,1.0454466638923892,0.19355195963821842,78.99160606696881,55.88181119128693,-2.2355066958451673,-2.481642031663437,-2.118224289309083,-1.8963123246885658,8.724912962527744,0.45000076293946023,0.21379676839984185,2.332501697540284,0.4183339149765146,4.24666948010405,1.3754178062583975,3.289585588822167,-3.5104977416992185,89.75748390320743,32.06603306930681,0.9570838912818833,8,-1.4750022888183594,-1.680002212524414,-2.3850011825561523,-2.2900009155273438,1.1499977111816406,1,0.042752533506221546,-1.6904813805631245,34.130001068115234,-1.0419563257270599,33.419998168945305,2.0000000000000986,31.01000022888184,0.042752533506221546 9974,2012-08-29,34.490001678466804,34.84999847412109,34.470001220703125,34.470001220703125,474300.0,0.009956080158012526,-36.99885561701245,0.1666666666667259,80.11929454680597,59.61301327569442,-2.3666211771318615,-2.696026908530797,-2.4650641123396255,-2.2328297881631087,10.156464882231475,0.6999969482421804,0.27303020644767884,2.5050017356872623,0.2794886451449159,4.730514826229609,1.3922451904160908,3.617758280958437,-3.69487809448243,91.06707432509215,32.95899810513753,1.1127565452711736,8,-1.6550025939941477,-1.8600025177002024,-2.72500133514405,-2.6300010681152415,0.8499984741210866,2,0.027544125891860727,1.0454466638923892,34.150001525878906,-1.6904813805631245,34.130001068115234,-1.0419563257270599,33.419998168945305,0.027544125891860727 9975,2012-08-30,34.110000610351555,34.459999084472656,34.029998779296875,34.459999084472656,354200.0,-0.011017716718538018,1.4571553133514987,-17.499523173749623,74.39702694420274,63.21985249758366,-1.7821094071242882,-2.1996132168339457,-2.0919460901894453,-1.8420997414772202,11.270873330969822,0.460002899169929,0.3226566038974994,1.9795006752014075,-0.4047597583422231,4.363761108745038,0.7873704584295922,3.171630891973223,-3.0715845329589797,70.75105846591792,13.183866143594997,1.1921302167718144,8,-1.2750015258788991,-1.4800014495849538,-2.3450002670288015,-2.249999999999993,1.2000007629394602,3,0.0428026695499264,-36.99885561701245,34.490001678466804,1.0454466638923892,34.150001525878906,-1.6904813805631245,34.130001068115234,0.0428026695499264 9976,2012-08-31,34.200000762939446,34.36999893188477,33.90999984741211,34.34999847412109,500600.0,0.0026385268536341933,3.842130624208799,0.4285667574931793,72.72726930048967,66.27650620919503,-1.620855381166976,-2.2066395167277513,-2.167293019798528,-1.9199403010341172,11.880780547330374,0.45999908447266336,0.43622441414296276,1.9450007438659611,-0.6013411901715315,4.491342677903457,0.6718297768472112,3.2181717108847074,-2.9328897417431605,55.1724772959262,2.159180430500328,1.2731709670187474,8,-1.3650016784667898,-1.5700016021728445,-2.455000877380364,-2.3400001525878835,1.029998779296882,4,0.040935604676908266,1.4571553133514987,34.110000610351555,-36.99885561701245,34.490001678466804,1.0454466638923892,34.150001525878906,0.040935604676908266 9977,2012-09-04,34.459999084472656,34.59999847412109,33.84999847412109,34.200000762939446,318700.0,0.0076022899337171435,1.777792691283443,-1.7333485923552774,73.76424890381884,68.51811689361773,-1.5675587465426588,-2.3865895752384247,-2.420598143597303,-2.1707741931382145,12.503973109937597,0.75,0.5920133411725779,2.0764990806579604,-0.6456081685262305,4.798606329842151,0.715445456065865,3.437552705250056,-2.9779148161008813,61.00006103515696,12.46551782244358,1.3610536245920948,9,-1.625,-1.8299999237060547,-2.5824990272521973,-2.5999984741210938,0.6800003051757884,1,0.027278075054558037,3.842130624208799,34.200000762939446,1.4571553133514987,34.110000610351555,-36.99885561701245,34.490001678466804,0.027278075054558037 9978,2012-09-05,34.470001220703125,34.669998168945305,34.31999969482422,34.630001068115234,333100.0,0.00029025352571698804,1.9167262727895211,-0.6153880012324318,79.71310065787819,71.65036923164686,-1.2286229027121607,-2.210649540418544,-2.407211448530319,-2.168267256981295,13.074074643295235,0.34999847412108664,0.8016324932316437,1.8965011596679702,-0.852365680662615,4.645367999998555,0.522067739502674,3.2709345798332627,-2.7858420999863895,62.000274658203836,12.630806250301589,1.3744334201652926,9,-1.6350021362304688,-1.8400020599365234,-2.5175013542175293,-2.6100006103515625,0.6699981689453196,2,0.019727307255427817,1.777792691283443,34.459999084472656,3.842130624208799,34.200000762939446,1.4571553133514987,34.110000610351555,0.019727307255427817 9979,2012-09-06,34.75,34.90999984741211,34.279998779296875,34.47999954223633,313000.0,0.008122969810883118,1.1355962887531115,-1.6875044703526214,80.6640400900625,76.09729302422896,-1.0850097583489884,-2.3463157139447546,-2.6623422038549336,-2.4391112727935464,13.747858901418653,0.6300010681152344,1.0256472383997206,2.008499908447263,-0.8445418752577254,4.861541692152251,0.5819790165947722,3.435020800299757,-2.8758905180790038,84.90569432798448,33.86912192164394,1.4265208918524932,9,-1.135000228881836,-2.0900001525878906,-2.7975001335144043,-2.8899993896484375,0.36999893188477273,3,0.01582731617440425,1.9167262727895211,34.470001220703125,1.777792691283443,34.459999084472656,3.842130624208799,34.200000762939446,0.01582731617440425 9980,2012-09-07,34.56999969482422,34.880001068115234,34.47999954223633,34.799999237060554,217900.0,-0.005179864897144837,1.0512730224869666,-0.8518487121886699,79.42305667866933,77.94273646676017,-0.38768695427846467,-2.025209190932621,-2.4809745653816293,-2.25649849475829,14.643296580640921,0.40000152587890625,1.2239985379467555,1.672999572753909,-1.2246159994796102,4.570615144987428,0.22419178663714945,3.1218073588706687,-2.453018983663931,67.9245554623877,12.56325258177776,1.4488077861167603,9,-0.41499900817871094,-1.9099998474121094,-2.6824998855590785,-2.7099990844726562,0.9099998474121094,4,0.022273661109663223,1.1355962887531115,34.75,1.9167262727895211,34.470001220703125,1.777792691283443,34.459999084472656,0.022273661109663223 9981,2012-09-10,34.450000762939446,34.740001678466804,34.450000762939446,34.47999954223633,193000.0,-0.003471186952389238,-18.334181078323425,0.13042973479511086,79.11877590631902,77.65760212169056,-0.11869971887171715,-1.7616156390200999,-2.3480794121685946,-2.1281714717555786,15.56865837691491,0.29000091552735796,1.4625389347296291,1.4045005798339787,-1.4917660190419113,4.300767178709872,-0.04363271960396986,2.8526338792719237,-2.109578520879012,56.60391617753396,-3.6566231193020613,1.4481332994379463,9,-0.07000160217284446,-1.7900009155273366,-2.7825002670288015,-2.5900001525878835,1.2900009155273509,0,0.024963732693926044,1.0512730224869666,34.56999969482422,1.1355962887531115,34.75,1.9167262727895211,34.470001220703125,0.024963732693926044 9982,2012-09-11,34.560001373291016,34.700000762939446,34.40999984741211,34.470001220703125,151700.0,0.00319305102802514,-1.7618753519463093,-3.000127161749035,79.51128149768391,77.71534383621446,-0.18024497657842176,-1.751940762387143,-2.4317115729911194,-2.2254473574834464,17.151569737119086,0.29000091552733664,1.809438115523946,1.3815011024475083,-1.537491977392989,4.300494182288009,-0.07799543747274384,2.840997642367757,-2.0140129228024506,44.44478083693105,-18.51033048378457,1.4594965399202502,9,-0.18000221252441406,-1.9000015258789062,-2.897500991821289,-2.700000762939453,1.5999984741210938,1,0.019386520321816425,-18.334181078323425,34.450000762939446,1.0512730224869666,34.56999969482422,1.1355962887531115,34.75,0.019386520321816425 9983,2012-09-12,34.889999389648445,35.220001220703125,34.61999893188477,34.84000015258789,317200.0,0.009548553334620458,-1.448980545110629,0.5555461365660095,82.1621638340529,77.94232931257523,-0.4405656202190329,-1.951215462157947,-2.729673450348926,-2.546740076502381,19.062228934427957,0.6599998474121094,1.8686991735402927,1.5649991035461497,-1.390378220437725,4.520376427530021,0.08731044155421586,3.042687765538087,-2.1548900274059974,64.893513408221,-3.4880290922954202,1.477688661991936,9,-0.35499954223633523,-2.0749988555908274,-3.227499008178718,-3.029998779296882,1.420001983642571,2,0.007165377024173081,-1.7618753519463093,34.560001373291016,-18.334181078323425,34.450000762939446,1.0512730224869666,34.56999969482422,0.007165377024173081 9984,2012-09-13,35.040000915527344,35.349998474121094,34.700000762939446,34.81999969482422,286600.0,0.004299269948494278,-1.8260826298243014,4.400091554130755,87.38404190079423,79.38533097441874,-0.5636153624461784,-1.9267073322894532,-2.8623213494343105,-2.68005009116942,20.67384953652837,0.6499977111816477,1.7635322137235008,1.5415005683898926,-1.3873708332099142,4.470371969989696,0.0770648675899892,3.005936269189796,-2.056402367438828,67.02148813992655,-7.036252793423344,1.464435700799902,9,-0.44000244140625,-2.0800018310546875,-3.507500648498535,-3.1800003051757812,0.6199989318847656,3,0.0028538376572013746,-1.448980545110629,34.889999389648445,-1.7618753519463093,34.560001373291016,-18.334181078323425,34.450000762939446,0.0028538376572013746 9985,2012-09-14,35.349998474121094,35.560001373291016,35.11999893188477,35.139999389648445,323000.0,0.008846962057480479,-2.5200195312501434,0.9545359966707958,79.33130346661933,80.11911254843314,-0.7590431544731331,-2.0471034076658086,-3.1352086528788163,-2.976493545070923,22.48251019538383,0.5200004577636719,1.7083238739300484,1.6644982337951646,-1.2341076514756821,4.563104119066011,0.21519529115974478,3.1138011764305844,-2.0824319349086693,81.73890256280973,9.03494215827024,1.4493029426354231,9,-0.6449985504150391,-2.1599979400634766,-3.817498207092285,-3.4899978637695312,0.17000198364257812,4,-0.006506352253584868,-1.8260826298243014,35.040000915527344,-1.448980545110629,34.889999389648445,-1.7618753519463093,34.560001373291016,-0.006506352253584868 9986,2012-09-17,35.54999923706055,35.66999816894531,35.080001831054695,35.209999084472656,359700.0,0.005657730454666554,1.0344770887182986,1.6190554041780747,75.53954662714709,80.31636785102516,-0.8352428513832422,-2.0331600926366775,-3.3043590278928505,-3.169303889678055,24.422968553482267,0.5899963378906179,1.6163885329709586,1.662499046325685,-1.1598395875708718,4.484837680222242,0.25132972937740305,3.073668363273967,-1.961491821077118,90.47626256051299,19.040817746734632,1.4111693169482784,9,-0.5750007629394531,-2.3050003051757812,-4.017498970031738,-3.6899986267089844,-0.020000457763671875,0,-0.0019690491231078022,-2.5200195312501434,35.349998474121094,-1.8260826298243014,35.040000915527344,-1.448980545110629,34.889999389648445,-0.0019690491231078022 9987,2012-09-18,35.310001373291016,35.58000183105469,35.11999893188477,35.470001220703125,283600.0,-0.006750994906332797,1.4210610851778978,-0.470587575312188,69.33335537383417,79.16306281946471,-0.5162852312556652,-1.566308450510661,-3.0230907346224,-2.9250348754071567,26.23959128204232,0.46000289916991477,1.5732078916202425,1.2275011062622099,-1.4067501725223366,3.8617523850467563,-0.08962453313006336,2.544626745654483,-1.3884554368336879,65.7145659779617,-3.2626787840347475,1.3171256393922723,9,-0.3350028991699219,-2.06500244140625,-3.777501106262207,-3.450000762939453,0.43000030517578125,1,0.012177861468480211,1.0344770887182986,35.54999923706055,-2.5200195312501434,35.349998474121094,-1.8260826298243014,35.040000915527344,0.012177861468480211 9988,2012-09-19,35.4900016784668,35.54999923706055,35.20000076293945,35.310001373291016,237100.0,0.005097714476780979,1.3333587650364944,-1.125002980235081,67.6056565048728,77.7121313099992,-0.5994178936599042,-1.5028104068964154,-3.1450157682604214,-3.098396574390165,28.273159631776323,0.34999847412109375,1.5521292928306423,1.2040013313293443,-1.181281896006574,3.589284558665266,0.011359717661385105,2.3966429449973035,-1.2887033848113916,81.44361115153053,14.630182395829834,1.1926416136679605,9,-0.45000267028808594,-2.2450027465820312,-3.9775018692016566,-3.6300010681152344,0.4299964904785156,2,0.018878504853715672,1.4210610851778978,35.310001373291016,1.0344770887182986,35.54999923706055,-2.5200195312501434,35.349998474121094,0.018878504853715672 9989,2012-09-20,35.61999893188477,36.04999923706055,35.27000045776367,35.36999893188477,375200.0,0.0036629260994611723,-2.466684751279942,1.3888865341414827,79.15063089972615,77.6818617790055,-0.6627197194397638,-1.3640823254957724,-3.2084269487697057,-3.2194948516658926,30.51604977835493,0.779998779296875,1.505980451396475,1.1189986228942956,-0.8853849435628831,3.1233821893514744,0.11680683966570626,2.121190406122885,-1.1837086581829794,55.66995308303125,-10.20564183403797,1.0021917832285894,9,-0.3899993896484446,-2.18499946594239,-4.164999008178718,-3.7599983215332102,0.26000213623046164,3,0.019371208930289985,1.3333587650364944,35.4900016784668,1.4210610851778978,35.310001373291016,1.0344770887182986,35.54999923706055,0.019371208930289985 9990,2012-09-21,35.70000076293945,35.9900016784668,35.29999923706055,35.90999984741211,533500.0,0.002245980725818164,2.7297152401179456,-0.839996337890625,79.06983277394161,77.6764236531858,-0.6320399542537274,-1.1327840247417527,-3.216316475150471,-3.2911599121177844,32.29052948387397,0.69000244140625,1.4387456969656967,0.9645004272460938,-0.2695851550310451,2.1985860095232326,0.3474576361075208,1.5815432183846667,-0.9732428758330869,63.91758658796021,-3.1750703489441676,0.6170427911385707,9,-0.470001220703125,-2.2650012969970703,-4.245000839233398,-3.8400001525878906,0.06999969482421875,4,-0.0011204738003498527,-2.466684751279942,35.61999893188477,1.3333587650364944,35.4900016784668,1.4210610851778978,35.310001373291016,-0.0011204738003498527 9991,2012-09-24,35.79999923706055,36.02000045776367,35.4900016784668,35.52000045776367,203000.0,0.0028010776466118603,-2.1176734583969123,-1.3333333333333333,77.6860181561096,77.4736166152331,-0.5815598886744695,-1.10182788962301,-3.2505804326387207,-3.3735332179172275,33.46374483557046,0.529998779296875,1.3391169115675723,0.9454988479614244,-0.21103736185305166,2.1020350577759004,0.36723074305418635,1.5237669528686624,-0.835057906962426,73.11828839101844,5.037882110030523,0.5782681049072381,9,-0.4650001525878906,-2.364999771118164,-4.344999313354492,-3.9399986267089844,0.26000213623046875,0,-0.007821195119105395,2.7297152401179456,35.70000076293945,-2.466684751279942,35.61999893188477,1.3333587650364944,35.4900016784668,-0.007821195119105395 9992,2012-09-25,35.63999938964844,36.27999877929688,35.529998779296875,35.95000076293945,335100.0,-0.0044692695760304435,-1.8301748274398018,-1.1071525885558584,72.76268056784232,76.42922958565414,-0.28189590712112533,-0.8673731408677554,-3.0002044383611803,-3.1912308262988205,34.16511262556754,0.7500000000000071,1.2547327270693032,0.7099990844726562,-0.44454258253896484,1.8645407514842773,0.13272825096684215,1.2872699179784703,-0.47974763629707695,40.74068841283551,-26.947667531024322,0.5772708335058113,9,-0.14999961853027344,-2.0900001525878906,-4.184999465942383,-3.779998779296875,-0.2599983215332031,1,-0.0030864369314077544,-2.1176734583969123,35.79999923706055,2.7297152401179456,35.70000076293945,-2.466684751279942,35.61999893188477,-0.0030864369314077544 9993,2012-09-26,35.61000061035156,36.06999969482422,35.47999954223633,35.65999984741211,323200.0,-0.0008417166052362424,-2.8064357349412417,0.16128714698824834,68.53455930230253,74.33484263026618,-0.15536241309944643,-0.7614253384883298,-2.907006470367726,-3.137919473549232,34.85839888060759,0.5900001525878906,1.182334671299941,0.6070003509521484,-0.5242786776014796,1.7382793795057765,0.04136083667533086,1.172639865228966,-0.22579945181109906,33.66343738787202,-30.53147262926629,0.5656395142768141,9,0.06999969482422586,-2.0600013732910156,-4.1150007247924805,-3.75,-0.17000198364257812,2,0.0036506898592256753,-1.8301748274398018,35.63999938964844,-2.1176734583969123,35.79999923706055,2.7297152401179456,35.70000076293945,0.0036506898592256753 9994,2012-09-27,35.439998626708984,35.7599983215332,35.27000045776367,35.61999893188477,269300.0,-0.004773995527345143,1.130429734795084,3.600061036087729,68.83119671175496,73.16816410194791,0.08643582978837827,-0.5445206436509267,-2.6777015099747103,-2.9388102673055485,34.983710917606416,0.48999786376953125,1.09414101247404,0.3894985198974581,-0.7308105033563734,1.5098075431512896,-0.17065599172946122,0.9496530315243774,0.8400001525878977,16.83152984722289,-44.95456126727927,0.560154511626916,9,0.24000167846680398,-1.8899993896484375,-3.7724990844726562,-3.579998016357422,0.9400024414062429,3,0.013544005666935366,-2.8064357349412417,35.61000061035156,-1.8301748274398018,35.63999938964844,-2.1176734583969123,35.79999923706055,0.013544005666935366 9995,2012-09-28,35.56999969482422,35.689998626708984,34.889999389648445,35.2599983215332,223700.0,0.0036682018383957793,1.9090921701495798,-1.7222269317169667,74.13795087910849,73.01243124105473,-0.010142843368655008,-0.5897719291288013,-2.7546929186993623,-3.049669971368779,35.44494601268443,0.7999992370605398,0.9581190834554363,0.44649963378905966,-0.6038586122438829,1.4968578798220022,-0.07867948922741164,0.971678756805531,0.6897991180419965,48.92090674570452,-12.962168697179372,0.5251791230164723,9,0.014999389648444605,-2.020000457763672,-3.8899998664855957,-3.7099990844726562,-0.5400009155273438,4,0.008715248129060882,1.130429734795084,35.439998626708984,-2.8064357349412417,35.61000061035156,-1.8301748274398018,35.63999938964844,0.008715248129060882 9996,2012-10-01,35.599998474121094,35.83000183105469,35.349998474121094,35.61999893188477,265200.0,0.0008433730546599794,1.1818024188304652,-0.0645173198794298,73.21428267322433,73.44364538543142,-0.03609963349781253,-0.5370431254876067,-2.732174702385933,-3.0612763747147227,36.16460628393382,0.48000335693359375,0.7806157607296598,0.4064985275268569,-0.568628910117134,1.3816259651708478,-0.08106519129513856,0.8940622463488523,0.6050083618164095,51.07909325429446,-12.472387379541281,0.4875637188219958,10,-0.014999389648430395,-1.2999992370605469,-4.01249885559082,-3.7399978637695312,-0.5900001525878977,0,0.004775336823853005,1.9090921701495798,35.56999969482422,1.130429734795084,35.439998626708984,-2.8064357349412417,35.61000061035156,0.004775336823853005 9997,2012-10-02,35.400001525878906,35.81999969482422,35.29999923706055,35.779998779296875,325100.0,-0.0056178920453485715,1.2608760552634635,18.99942780849983,62.085398881259344,72.83028342725214,0.19892555336811313,-0.2772263009294704,-2.473809633356325,-2.8480147318531834,36.68366921132446,0.5200004577636719,0.702083570372082,0.15950145721435405,-0.7555295605332049,1.074532474961913,-0.29801405165942185,0.61701696608813,0.7524050122070349,43.220508841689764,-19.32837473183134,0.4575155088737788,10,0.1849975585937571,-0.5600013732910156,-3.2025022506713867,-3.365001678466797,-0.6200027465820312,1,0.01864406268258545,1.1818024188304652,35.599998474121094,1.9090921701495798,35.56999969482422,1.130429734795084,35.439998626708984,0.01864406268258545 9998,2012-10-03,35.150001525878906,35.59000015258789,35.060001373291016,35.5,333500.0,-0.0070621465882491075,1.0,0.9210552733551509,52.488711214217666,69.8678479066401,0.4421180428038909,0.02775255802963983,-2.155215113828845,-2.583354723192059,36.97067582255805,0.529998779296875,0.6311400220633203,-0.12449855804443644,-0.966612422970087,0.7176153068812141,-0.5455554905072617,0.29655837441838884,0.9519087262695365,27.659729887669087,-32.90553506898031,0.4210569324628268,10,0.4349975585937571,-0.08500289916992188,-2.5775022506713867,-2.740001678466797,-0.6700019836425781,2,0.006543372183554386,1.2608760552634635,35.400001525878906,1.1818024188304652,35.599998474121094,1.9090921701495798,35.56999969482422,0.006543372183554386 9999,2012-10-04,35.29999923706055,35.47999954223633,35.060001373291016,35.150001525878906,269300.0,0.004267360019065913,-1.5454587490029708,-0.428566757493188,48.780501420747946,66.50236664517413,0.27038910919685577,-0.0831932652629348,-2.2331386619858336,-2.719587405828136,37.06439619115157,0.4199981689453125,0.5958197817413122,-0.0020008087158203125,-0.8071048919330295,0.8031032745013889,-0.40455285032442845,0.4005512328927878,0.7534345805878928,43.61689176027488,-13.680569376548917,0.4025520416086053,10,0.2849998474121165,-0.2350006103515625,-2.7274999618530273,-2.8899993896484375,-0.7000007629394602,3,0.003965988461026804,1.0,35.150001525878906,1.2608760552634635,35.400001525878906,1.1818024188304652,35.599998474121094,0.003965988461026804 10000,2012-10-05,35.34000015258789,35.59000015258789,35.2599983215332,35.40999984741211,182000.0,0.0011331704360306727,-1.8695392576375758,-0.4666717530072989,44.44444444444444,62.808858454989114,0.19439448433595174,-0.06593018571676623,-2.1978250408871247,-2.742257502222614,37.220973602022475,0.3300018310546875,0.5569110366832888,-0.0004999160766629984,-0.7281333166782886,0.7271334845249626,-0.36431661637747936,0.36331678422415337,0.6668962879405527,36.36345621275099,-16.045716948300935,0.3638167003008141,10,0.24499893188477273,-0.27500152587890625,-2.6075010299682617,-2.770000457763672,-1.4399986267089844,4,0.029428435513211948,-1.5454587490029708,35.29999923706055,1.0,35.150001525878906,1.2608760552634635,35.400001525878906,0.029428435513211948 10001,2012-10-08,35.310001373291016,35.43000030517578,35.049999237060554,35.34000015258789,91300.0,-0.0008488618892854571,2.619073569482221,0.4285558583106267,50.0,60.27967172522885,0.16492074163297588,0.03351973700358002,-2.104847420128152,-2.690934612151622,37.25755836548477,0.38000106811522727,0.4729901029561461,-0.07349872589111328,-0.6692468785034862,0.5222494267212596,-0.37137280219729973,0.22437535041507317,0.6522191852022274,33.76649112464084,-16.259054122704853,0.29787407630618734,10,0.1699981689453125,-0.24500274658203125,-2.5775022506713867,-2.740001678466797,-1.4300003051757812,0,-0.007929838094142272,-1.8695392576375758,35.34000015258789,-1.5454587490029708,35.29999923706055,1.0,35.150001525878906,-0.007929838094142272 10002,2012-10-09,35.22999954223633,35.5,35.080001831054695,35.25,151000.0,-0.0022656988938890565,-1.6250223520296365,0.6667090539165819,41.772054101297485,57.306060036228295,0.20187753475990178,0.17527628975231835,-1.9724588481778937,-2.5847479077649638,37.409699753832314,0.4199981689453054,0.37666595883454335,-0.18700046539306925,-0.6478504200795214,0.27384948929338293,-0.41742544273629534,0.04342451195015684,0.6893321695031247,33.333333333332455,-12.19266885045812,0.23042497734322648,10,0.13000106811523438,-0.16500091552734375,-2.497500419616699,-2.6599998474121094,-1.0499992370605469,1,-0.006244712562070265,2.619073569482221,35.310001373291016,-1.8695392576375758,35.34000015258789,-1.5454587490029708,35.29999923706055,-0.006244712562070265 10003,2012-10-10,35.139999389648445,35.560001373291016,35.09000015258789,35.2599983215332,165700.0,-0.002554645295410385,-3.2727887499783255,5.999809269501839,34.41556993913798,53.48210150593753,0.24383909545074545,0.30036605236988123,-1.8152081875374861,-2.463551236475901,37.10973947363438,0.470001220703125,0.27409908259153326,-0.2895006179809485,-0.7010937805497051,0.12209254458780805,-0.49529719926533033,-0.08370403669656667,0.7381590292073668,16.666666666666885,-26.43704982383713,0.20579658128437955,10,0.2200012207031179,0.1399993896484304,-2.4075002670288157,-2.569999694824226,-0.8800010681152486,2,-0.01024475289141924,-1.6250223520296365,35.22999954223633,2.619073569482221,35.310001373291016,-1.8695392576375758,35.34000015258789,-0.01024475289141924 10004,2012-10-11,35.139999389648445,35.290000915527344,35.02000045776367,35.27000045776367,236400.0,0.0,2.1764389094580947,1.0833518771656596,30.821808642668984,48.6691968129998,0.2199377988850486,0.3248995769836611,-1.7236821637371165,-2.437786157386057,36.611834042124656,0.2700004577636719,0.18762777297852296,-0.29450054168700746,-0.6882125670424699,0.099211483668455,-0.49135655436474224,-0.09764452900927267,0.6986326680390746,21.052455461713713,-18.61629045104514,0.19685601267773137,10,0.2850017547607351,0.1399993896484304,-2.4075002670288157,-2.569999694824226,-1.1199989318847727,3,-0.018782010781893788,-3.2727887499783255,35.139999389648445,-1.6250223520296365,35.22999954223633,2.619073569482221,35.310001373291016,-0.018782010781893788 10005,2012-10-12,35.11999893188477,35.40999984741211,35.0,35.09999847412109,182400.0,-0.0005691650003147863,-2.727315288446533,-0.15384841104504274,25.36225874756066,43.35230526570383,0.18929968299720912,0.344445457057418,-1.612435340437024,-2.393791451748818,35.97467740872054,0.4099998474121094,0.11673895647454202,-0.3030010223388615,-0.7198611901681886,0.11385914549046561,-0.5114311062535251,-0.09457093842419795,0.6806878190811858,21.428328144904913,-13.430566881495917,0.20843008391466455,10,0.29000091552733664,0.22500038146971946,-1.982499122619636,-2.519998550415046,-1.2299995422363281,4,-0.014806391616703274,2.1764389094580947,35.139999389648445,-3.2727887499783255,35.139999389648445,-1.6250223520296365,35.22999954223633,-0.014806391616703274 10006,2012-10-15,35.47999954223633,35.4900016784668,34.950000762939446,35.09999847412109,108600.0,0.010250587166866776,1.699968529167775,18.999618538991243,44.93670733267819,41.446895093639256,-0.2117842237049743,-0.022206795380178335,-1.8915663299640713,-2.7223513207231917,35.255212761895926,0.5400009155273509,0.06286941911036337,0.06049957275390483,-0.3530330989170025,0.4740322444248122,-0.14626676308154885,0.2672659085893585,0.28425971427692787,86.88495885133968,50.590193925950246,0.20676633583545212,10,-0.20999908447265625,-0.13500022888183594,-2.0724992752075195,-2.8799991607666016,-1.3999977111816335,0,-0.04453207544370319,-2.727315288446533,35.11999893188477,2.1764389094580947,35.139999389648445,-3.2727887499783255,35.139999389648445,-0.04453207544370319 10007,2012-10-16,35.7400016784668,36.29999923706055,35.439998626708984,35.630001068115234,180900.0,0.0073281324573004625,-2.510167221997322,0.289474476735426,53.5911870022193,41.569392403417226,-0.46766543006970807,-0.26176339230815415,-2.0718130770709706,-2.948442922654806,34.91623947777509,0.8600006103515625,-0.013035395477018596,0.29900169372558594,-0.1347773974773503,0.7327807849285222,0.08211214812411782,0.515891239327054,-0.8500022888183523,58.51865247786082,20.98674593872299,0.21688954560146792,10,-0.11500167846679688,-0.38500213623046875,-2.2200021743774414,-3.1400012969970703,-1.440002441406243,1,-0.05204254401230779,1.699968529167775,35.47999954223633,-2.727315288446533,35.11999893188477,2.1764389094580947,35.139999389648445,-0.05204254401230779 10008,2012-10-17,36.15999984741211,36.20000076293945,35.650001525878906,35.720001220703125,128400.0,0.011751487107465985,1.1153798188020394,3.99996532112637,67.4757784954521,43.64664541171768,-0.8150388079715611,-0.6629849280797231,-2.3662008165178676,-3.3319036971381735,34.558947656174944,0.5499992370605469,-0.07925874057007576,0.68549995422363,0.14534496982781775,1.2256549386194422,0.41542246202572386,0.9555774464215361,-1.2418004608154263,89.6296631194652,47.43535937961279,0.27007749219790744,10,-0.5349998474121094,-0.7000007629394531,-2.640000343322754,-3.559999465942383,-1.5,2,-0.05475662473980991,-2.510167221997322,35.7400016784668,1.699968529167775,35.47999954223633,-2.727315288446533,35.11999893188477,-0.05475662473980991 10009,2012-10-18,36.310001373291016,36.36999893188477,36.13999938964844,36.13999938964844,105000.0,0.0041482723039789615,-1.705845394367861,0.3863693505457635,67.78851885067476,46.24043145685439,-0.9015081163281309,-0.7996407230510272,-2.4094703481672894,-3.4474777592231334,33.797868946579015,0.22999954223633523,-0.09473476300034633,0.8010013580322237,0.14582235178463776,1.4561803642798097,0.4734118549084343,1.1285908611560131,-1.3641659896850555,95.77481436906929,52.182876482003564,0.32758950312379137,10,-0.6500015258789062,-0.7750015258789062,-2.6350011825561523,-3.5550003051757812,-1.1100006103515625,3,-0.05645835786901854,1.1153798188020394,36.15999984741211,-2.510167221997322,35.7400016784668,1.699968529167775,35.47999954223633,-0.05645835786901854 10010,2012-10-19,35.65999984741211,36.33000183105469,35.529998779296875,36.15999984741211,156900.0,-0.017901445918342418,-1.1052652712944837,-2.941142151912936,51.111136228452274,46.36389103779353,-0.22500247898305759,-0.1610465599630544,-1.6603459647077017,-2.763924240942238,32.43150105658885,0.8000030517578125,-0.08029235586930383,0.1529998779296875,-0.49996460544627297,0.805964361305648,-0.17348236375828918,0.4794821196176642,-0.6571979218749959,50.0,7.0513037938883585,0.3264822416879801,10,0.0,-0.030000686645500707,-1.8800010681152344,-2.8400001525878906,-0.220001220703125,4,-0.045989887736004986,-1.705845394367861,36.310001373291016,1.1153798188020394,36.15999984741211,-2.510167221997322,35.7400016784668,-0.045989887736004986 10011,2012-10-22,35.52000045776367,35.630001068115234,35.25,35.54999923706055,142000.0,-0.003925950371494347,2.9999598458079024,0.05999755859375,52.27270428473792,47.53062994706469,-0.05820271207316807,-0.04542867464475364,-1.4214515972008215,-2.5972331754572338,30.743455456130853,0.4099998474121094,-0.06832080182558542,0.02700042724609375,-0.6113564939835356,0.6653573484757231,-0.29217803336872095,0.34617888786090845,-0.46251065197265007,24.10720671932301,-18.030204825521437,0.3191784606148145,10,0.1399993896484375,0.10999870300293679,-1.572500228881836,-2.594999313354492,0.1699981689453125,0,-0.04588966911904857,-1.1052652712944837,35.65999984741211,-1.705845394367861,36.310001373291016,1.1153798188020394,36.15999984741211,-0.04588966911904857 10012,2012-10-23,35.529998779296875,35.54999923706055,35.02000045776367,35.27000045776367,218900.0,0.0002814842737710599,2.533334181045993,-8.666963377416073,57.916604412966194,50.14185599971227,-0.023658915577087214,-0.0675540368331724,-1.3439396886167714,-2.5743028438095976,28.558104839222366,0.529998779296875,-0.04752486129649469,0.04249877929687784,-0.5924115738945446,0.6774091324883003,-0.2749563972988369,0.3599539558925926,0.8400001525878977,37.7776961463035,-5.935299087133771,0.31745517659571165,10,0.13000106811523438,0.10000038146973367,-1.4200000762939453,-2.549999237060547,0.0800018310546875,1,-0.04081049811594939,2.9999598458079024,35.52000045776367,-1.1052652712944837,35.65999984741211,-1.705845394367861,36.310001373291016,-0.04081049811594939 10013,2012-10-24,35.7400016784668,36.13000106811523,35.38999938964844,35.83000183105469,173300.0,0.005910579971432073,1.144936670370824,-0.3461566676937072,58.943114645296205,53.266445555559734,-0.156006785345717,-0.28176442348838293,-1.4641220923081164,-2.750779685844975,26.70535112223873,0.7400016784667898,-0.03029297214112603,0.24600162506103374,-0.3968020493147648,0.8888052994368323,-0.07540021212686554,0.567403462248933,0.6029972839355509,53.333484037592896,9.21142206249705,0.3214018371878979,10,-0.0800018310546875,-0.11000251770018821,-1.6300029754638672,-2.7600021362304688,-0.3100013732910156,2,-0.04029105690484169,2.533334181045993,35.529998779296875,2.9999598458079024,35.52000045776367,-1.1052652712944837,35.65999984741211,-0.04029105690484169 10014,2012-10-25,35.91999816894531,36.02000045776367,35.529998779296875,36.0,93300.0,0.005036275378435873,7.166507724585161,0.8889077268681389,61.15379818802045,57.243283271166376,-0.23884163027008753,-0.4468679019450974,-1.5377818387690922,-2.9019305883385016,25.302881396368576,0.4900016784667969,0.017010714381683556,0.4019981384277358,-0.2676006322964639,1.0715969091519355,0.06719875306563239,0.7367975237898392,0.396540823364262,68.7020433360803,22.623737331150167,0.3347993853621014,10,-0.2599983215332031,-0.28999900817870383,-1.7774991989135742,-2.9399986267089844,-0.01999664306640625,3,-0.03507790606243788,1.144936670370824,35.7400016784668,2.533334181045993,35.529998779296875,2.9999598458079024,35.52000045776367,-0.03507790606243788 10015,2012-10-26,35.880001068115234,36.099998474121094,35.7400016784668,35.970001220703125,60700.0,-0.0011135050910068278,1.057155936304483,1.1249761586877742,60.91953183006045,59.01915265976441,-0.08906733921421761,-0.40312385137334417,-1.391009876778753,-2.841011208968311,24.789133423451894,0.3599967956542969,0.08948233559653573,0.3465009689331069,-0.34224429509105647,1.0352462329572703,0.002128336921025209,0.6908736009451886,0.41060715350342036,77.47748986184668,28.609087188941075,0.34437263201208174,10,-0.18500137329101562,-0.2500019073486257,-1.547501564025879,-2.710000991821289,-0.09000015258789062,4,-0.018952070371593854,7.166507724585161,35.91999816894531,1.144936670370824,35.7400016784668,2.533334181045993,35.529998779296875,-0.018952070371593854 10016,2012-10-31,35.77000045776367,35.970001220703125,35.470001220703125,35.779998779296875,227600.0,-0.003065791724552458,1.564081496914033,0.11109227313186114,60.227292431292135,59.756497707439166,0.07419875791643449,-0.29485127633751773,-1.170087351228247,-2.706683418661818,23.865028597723757,0.5,0.1711852587179976,0.22800025939941548,-0.46835461623848573,0.9243551350373167,-0.12017717841953157,0.5761776972183625,0.49519560857788036,67.56753041446191,16.042779773002664,0.3481774378189497,10,-0.07500076293945312,-0.1400012969970632,-1.4375009536743164,-2.6000003814697266,-0.060001373291015625,2,-0.009225659123050511,1.057155936304483,35.880001068115234,7.166507724585161,35.91999816894531,1.144936670370824,35.7400016784668,-0.009225659123050511 10017,2012-11-01,36.060001373291016,36.54999923706055,35.650001525878906,35.7599983215332,299400.0,0.008107378021137368,-2.4615520049297945,-30.005341472720335,66.1972171516301,59.61443533590338,-0.18510209444762893,-0.5616684662709233,-1.3402857415688132,-2.9728189353945,23.311908200146338,0.8999977111816406,0.27705504250590707,0.48500118255615376,-0.24477234254755587,1.2147747076598634,0.12011442000429895,0.8498879451080086,-1.0400009155273438,57.75879929099238,1.7493575216291433,0.3648867625518561,11,-0.27500152587890625,-0.34000205993652344,-1.675002098083496,-2.8900012969970703,-0.4099998474121094,3,-0.010260752426262676,1.564081496914033,35.77000045776367,1.057155936304483,35.880001068115234,7.166507724585161,35.91999816894531,-0.010260752426262676 10018,2012-11-02,35.380001068115234,36.27999877929688,35.380001068115234,36.2400016784668,159100.0,-0.018857467534081795,-1.0930164475435307,-2.8666395402065,53.40911430760535,58.01672372000678,0.4164097499517041,0.1438200426550793,-0.546236892208384,-2.2669169304976577,23.102183296450985,0.8999977111816477,0.31346670468311544,-0.2064990997314453,-0.9150128062359499,0.5020146067730593,-0.5607559529836976,0.147757753520807,-0.3294006347656264,0.0,-57.934912198483076,0.3542568532522513,11,0.404998779296875,0.3399982452392578,-0.8600015640258789,-2.095001220703125,0.43000030517578125,4,0.006500834801941524,-2.4615520049297945,36.060001373291016,1.564081496914033,35.77000045776367,1.057155936304483,35.880001068115234,0.006500834801941524 10019,2012-11-05,35.439998626708984,35.560001373291016,35.139999389648445,35.4900016784668,102800.0,0.0016958043183277205,3.4210167041438377,0.05814304217455333,54.49438081848877,58.39263978556639,0.24588113542665013,0.0999743998037701,-0.4859134914158574,-2.303115394278656,22.71440151441594,0.420001983642571,0.3151721647866168,-0.1535015106201172,-0.852803473889935,0.5458004526497007,-0.5031524922550261,0.19614947101479174,-0.3594102172851592,21.276543938012118,-39.57112814491798,0.34965098163490943,11,0.345001220703125,0.2800006866455078,-0.8249988555908203,-2.154998779296875,0.17000198364257812,0,-0.0002821196930201664,-1.0930164475435307,35.380001068115234,-2.4615520049297945,36.060001373291016,1.564081496914033,35.77000045776367,-0.0002821196930201664 10020,2012-11-06,36.38000106811523,36.61999893188477,35.40999984741211,35.560001373291016,345600.0,0.026523771947830177,-1.1607073521297666,-16.39899298138527,60.86958524836072,59.34784878152448,-0.6495563648467453,-0.7990885603261901,-1.2821975670808357,-3.210736967778736,22.61976914562395,1.2099990844726634,0.2699841003909995,0.7345008850097585,-0.036431803273949015,1.505433573293466,0.34903454086790475,1.1199672291516123,-1.27002444213867,83.78392310805037,25.14626701071755,0.3854663441418542,11,-0.5600013732910085,-0.6250019073486186,-1.7650012969970632,-3.035001754760735,-0.7800025939941335,1,-0.013194049701582111,3.4210167041438377,35.439998626708984,-1.0930164475435307,35.380001068115234,-2.4615520049297945,36.060001373291016,-0.013194049701582111 10021,2012-11-07,35.029998779296875,36.02999877929688,34.939998626708984,36.0,331600.0,-0.03710836308912435,1.1165076590323095,-1.182928758176026,43.21220878284887,57.71402704484477,0.6969179989878498,0.557441385170506,0.12110578086233659,-1.838589657584663,22.74379234501218,1.440002441406243,0.17362847266300463,-0.6015012741088839,-1.4074612053222495,0.20445865710448174,-1.0044812397155667,-0.19852130850220107,1.5900001525878977,5.357150966616841,-51.093973750855326,0.40297996560668276,11,0.75,0.75,-0.46249961853027344,-1.6849994659423828,0.8100013732910156,2,0.02169575114800293,-1.1607073521297666,36.38000106811523,3.4210167041438377,35.439998626708984,-1.0930164475435307,35.380001068115234,0.02169575114800293 10022,2012-11-08,35.009998321533196,36.11999893188477,34.84000015258789,36.0,279200.0,-0.0005709522826332636,1.0812996027130757,1.0206190026742248,38.095226812493785,55.39759506342228,0.7100708649709873,0.5903841238335801,0.17238482561531754,-1.7979324109188255,22.69951297639836,1.279998779296882,0.161891572853186,-0.610501670837408,-1.445033486171468,0.22403014449665193,-1.027767578504438,-0.19323576317037805,1.6100006103515767,9.550465479108723,-40.93974745413496,0.417265907667031,11,0.7200012207031321,0.7200012207031321,-0.06749916076659446,-1.6649990081787038,1.3800010681152415,3,0.019994310097093626,1.1165076590323095,35.029998779296875,-1.1607073521297666,36.38000106811523,3.4210167041438377,35.439998626708984,0.019994310097093626 10023,2012-11-09,34.779998779296875,35.43000030517578,34.68000030517578,35.20000076293945,358400.0,-0.00656953879643174,-1.4193590067003428,0.4242437086500973,34.419525035214036,52.427120268666016,0.8823631424404752,0.8348327804224169,0.4309904635918187,-1.551437540427031,22.456077396535413,0.75,0.14964011834060642,-0.8225011825561523,-1.7142395622112474,0.06923719709894272,-1.2683703723836999,-0.3766319927286048,1.7688002014160205,5.154564170528868,-37.97130828342944,0.4458691898275479,11,0.8700008392333984,0.8700008392333984,0.43250083923339844,-1.4349994659423828,1.8700027465820312,4,0.025014455926315682,1.0812996027130757,35.009998321533196,1.1165076590323095,35.029998779296875,-1.1607073521297666,36.38000106811523,0.025014455926315682 10024,2012-11-12,34.47999954223633,35.18000030517578,34.36999893188477,34.799999237060554,193500.0,-0.008625625290105687,-2.000000000000053,0.7619004368716167,37.06139323526652,49.77621598035558,1.0690383123435012,1.1413698850658491,0.7457386766800695,-1.2425875257782053,22.205750418624227,0.8100013732910085,0.11073571999509824,-1.0895004272460938,-2.0949076793356625,-0.08409317515652504,-1.592204053290878,-0.5867968012013094,1.9566715179443435,4.888916015624685,-35.82381573146526,0.5027036260447837,11,1.0149993896484446,1.0149993896484446,0.8449993133544922,-1.135000228881836,1.779998779296875,0,0.03857313946380714,-1.4193590067003428,34.779998779296875,1.0812996027130757,35.009998321533196,1.1165076590323095,35.029998779296875,0.03857313946380714 10025,2012-11-13,34.59999847412109,34.90999984741211,34.31999969482422,34.36999893188477,183600.0,0.003480247490658117,-2.5757799946825113,-0.7187492549411694,39.86781309315837,47.514051609451826,0.836325209317792,1.033399288409953,0.6544376552825995,-1.3507126462220924,21.698907008448593,0.5900001525878906,0.050548263025469,-0.9435014724731516,-2.0220843360917584,0.13508139114545514,-1.482792904282455,-0.40421004066384825,1.671338815795913,15.555494331992787,-26.13173616385102,0.539291431809305,11,0.8700008392334055,0.8700008392334055,0.7250003814697337,-1.2549991607665945,2.3500022888183665,1,0.029190814473182725,-2.000000000000053,34.47999954223633,-1.4193590067003428,34.779998779296875,1.0812996027130757,35.009998321533196,0.029190814473182725 10026,2012-11-14,33.900001525878906,34.5,33.709999084472656,34.189998626708984,250800.0,-0.020231126563943103,-1.358204706297648,-1.260859469590246,34.41683953167433,43.98289854056785,1.3892631115358682,1.6959076418594208,1.3726887592441486,-0.632572763018814,21.06508501444624,0.8899993896484304,-0.057141118919716405,-1.5644985198974624,-2.870202991255532,-0.2587940485393929,-2.217350755576497,-0.9116462842184276,2.176202004528818,7.883919229715995,-32.88103263259416,0.6528522356790346,11,1.2649974822998047,1.2649974822998047,1.424997329711914,-0.5550022125244141,2.729999542236321,2,0.05014740034582088,-2.5757799946825113,34.59999847412109,-2.000000000000053,34.47999954223633,-1.4193590067003428,34.779998779296875,0.05014740034582088 10027,2012-11-15,33.880001068115234,34.02000045776367,33.509998321533196,33.84999847412109,282000.0,-0.0005899839782722571,2.290321786747108,-0.10345825495589196,31.547588411781874,41.55384010769859,1.1929633962858261,1.6542300184044691,1.402705521432587,-0.5999500199199161,19.29203829735764,0.5100021362304759,-0.1731850698065429,-1.4914989471435547,-2.9683277358562066,-0.014670158430902802,-2.2299133414998806,-0.7530845527872287,1.912257928780285,19.270956474746832,-19.081940253152375,0.7384143943563274,11,1.18499755859375,1.18499755859375,1.3924980163574219,-0.5350017547607422,2.4899978637695384,3,0.057851210822930765,-1.358204706297648,33.900001525878906,-2.5757799946825113,34.59999847412109,-2.000000000000053,34.47999954223633,0.057851210822930765 10028,2012-11-16,34.18000030517578,34.189998626708984,33.549999237060554,33.77000045776367,242900.0,0.00885475878402131,1.9767656426042732,13.665479974567647,33.13954262040323,39.1810803079113,0.7876756473945434,1.2630455011992368,1.116092672562715,-0.8773110668252855,17.325070384134104,0.6399993896484304,-0.2832174028708465,-1.0924997329711914,-2.6116255343880255,0.42662606844564266,-1.8520626336796084,-0.3329368322627744,1.2927421971690123,40.11983160530062,5.374323957125789,0.7595629007084155,11,0.8849983215332031,0.8849983215332031,1.0324993133544922,-0.8350009918212891,1.8699989318847656,4,0.0646576671954564,2.290321786747108,33.880001068115234,-1.358204706297648,33.900001525878906,-2.5757799946825113,34.59999847412109,0.0646576671954564 10029,2012-11-19,34.259998321533196,34.529998779296875,34.049999237060554,34.529998779296875,154100.0,0.0023404919731759843,2.555546136565878,-0.6585379469477932,34.423041371883144,36.242575432747124,0.5841183107355548,1.0767999076929158,1.0416600481065785,-0.9350935766251709,14.858293558777696,0.479999542236321,-0.449721979426684,-0.9100015640258832,-2.4109069246685735,0.5909037966168071,-1.6604542443472283,-0.159548883704538,0.9379599954979767,53.571370183268485,23.23020622072947,0.7504526803213469,11,0.5550003051757884,0.8050003051757884,1.0600013732910227,-0.9149990081787038,1.7300033569336009,0,0.06976075077165245,1.9767656426042732,34.18000030517578,2.290321786747108,33.880001068115234,-1.358204706297648,33.900001525878906,0.06976075077165245 10030,2012-11-20,34.02000045776367,34.330001831054695,33.93000030517578,34.299999237060554,229600.0,-0.007005191930166577,1.3529226971838322,1.0370307577106195,33.583471822024364,35.17271577043329,0.5075156669270413,1.251814665996065,1.2903520895928864,-0.6849079119615951,13.927915963646878,0.40000152587891336,-0.5412759662053546,-1.0679994583129897,-2.6339747961600537,0.4979758795340743,-1.8509871272365217,-0.2850117893894577,0.941643459897783,50.00018699488042,23.36129488175606,0.7829876689235306,11,0.7949981689453125,1.0449981689453125,1.3324995040893555,-0.6750011444091797,1.7399978637695312,1,0.06584355771983375,2.555546136565878,34.259998321533196,1.9767656426042732,34.18000030517578,2.290321786747108,33.880001068115234,0.06584355771983375 10031,2012-11-21,33.889999389648445,34.209999084472656,33.720001220703125,34.130001068115234,185800.0,-0.003821312944325972,1.450003337879207,0.8571525885558112,29.013497549958075,34.16363474126266,0.5127199551258315,1.3211762904575934,1.4315844828639683,-0.5389847413115163,13.68974189355663,0.48999786376953125,-0.6555251837266596,-1.1165004730224553,-2.7557595947145685,0.522758648669658,-1.9361300338685155,-0.29687091217639505,0.8684141445550537,37.25498995837607,13.951405698903933,0.8196295608460578,11,0.5799999237060476,1.1749992370605398,1.4875001907348562,-0.5450000762939524,2.450000762939446,2,0.09029216371793947,1.3529226971838322,34.02000045776367,2.555546136565878,34.259998321533196,1.9767656426042732,34.18000030517578,0.09029216371793947 10032,2012-11-23,34.080001831054695,34.110000610351555,33.830001831054695,34.0,78000.0,0.005606445701627383,3.000000000000203,-0.3333386314869663,36.111108846925305,34.35158849811947,0.19771635193190207,1.07193244234238,1.2517065861803331,-0.7058906920432335,13.924035008714448,0.2799987792968608,-0.8886103922836028,-0.8539981842040945,-2.523746520276319,0.81575015186813,-1.6888723522402103,-0.019124016167978652,0.5036335733749624,54.08192260832033,26.680938632082263,0.8348741680361133,11,0.2649974822997976,0.9849967956542898,1.2274980545043874,-0.7350025177002024,3.6599998474121023,4,0.07482391725510107,1.450003337879207,33.889999389648445,1.3529226971838322,34.02000045776367,2.555546136565878,34.259998321533196,0.07482391725510107 10033,2012-11-26,34.299999237060554,34.459999084472656,34.02000045776367,34.02000045776367,238300.0,0.006455322599348889,-2.142861035422343,3.499904634750875,38.22313789037619,34.4806712375761,-0.1089909004366234,0.7784329108519756,1.0339604101413684,-0.9006392133985557,13.124024698708842,0.4399986267089844,-0.9302427506323099,-0.5620006561279212,-2.2094497596768576,1.0854484474210153,-1.3857252079023894,0.2617238956465471,-0.790000915527358,71.60490920051328,41.63520827255361,0.8237245517744682,11,-0.09000015258789773,0.7649993896484304,1.19000053405761,-0.9449996948242259,3.2999992370605398,0,0.060349846672521856,3.000000000000203,34.080001831054695,1.450003337879207,33.889999389648445,1.3529226971838322,34.02000045776367,0.060349846672521856 10034,2012-11-27,34.65999984741211,34.75,34.330001831054695,34.380001068115234,253500.0,0.010495644850119445,-1.2105326560524075,0.9999999999999746,29.812166213558697,33.3633771398428,-0.4925725987324725,0.3364461843632611,0.675604946431072,-1.2415037907806266,12.439951011953983,0.450000762939446,-0.9397907072706317,-0.13900012969970987,-1.710722917980192,1.4327226585807722,-0.9248615238399509,0.6468612644405312,-1.1310015106201234,91.26211075227401,65.28642496716839,0.7858613941402394,11,-0.5300006866455078,0.404998779296875,0.8824996948242188,-1.3050003051757812,3.3800010681152344,1,0.040103848694974076,-2.142861035422343,34.299999237060554,3.000000000000203,34.080001831054695,1.450003337879207,33.889999389648445,0.040103848694974076 10035,2012-11-28,35.20000076293945,35.220001220703125,34.43000030517578,34.65999984741211,234900.0,0.015579945698345421,1.7241324879640103,1.92858310626703,52.4638017680328,35.36859516610485,-1.0488058437922518,-0.2710052838641417,0.13356427788789205,-1.751210391897672,11.832395451783832,0.7900009155273438,-0.8976114146947225,0.43500080108642436,-1.0660937284193395,1.9360953305921882,-0.31554646366645756,1.1855480658393063,-1.6221623596191463,98.66663614908853,67.18779436806608,0.750547264752881,11,-0.8350009918212891,-0.13500213623046875,0.39749908447265625,-1.8100013732910156,2.3699989318847656,2,0.022443207341037885,-1.2105326560524075,34.65999984741211,-2.142861035422343,34.299999237060554,3.000000000000203,34.080001831054695,0.022443207341037885 10036,2012-11-29,35.439998626708984,35.560001373291016,35.060001373291016,35.43000030517578,153500.0,0.00681812098203749,2.9999389657750584,0.01851537885531019,55.85832988589159,38.06978866322815,-1.170469735591297,-0.5660134834260333,-0.11217420685598256,-1.963841299271813,11.946069781821908,0.5,-0.847008718708345,0.6914987564086914,-0.7698095886087941,2.152807101426177,-0.039155416100051355,1.4221529289174342,-1.7636304543457086,93.0634232176208,56.38137626963938,0.7306541725087432,11,-0.8849983215332031,-0.375,0.2050008773803711,-1.9699993133544922,2.1599998474121094,3,0.00902933711129017,1.7241324879640103,35.20000076293945,-1.2105326560524075,34.65999984741211,-2.142861035422343,34.299999237060554,0.00902933711129017 10037,2012-11-30,35.689998626708984,35.810001373291016,35.43000030517578,35.540000915527344,267600.0,0.007054176345582253,-1.0540657573226935,15.00228920259443,62.33065132238007,41.31324518567003,-1.270307496142749,-0.890827631403269,-0.3573911329606574,-2.1785155920698216,11.311778383715872,0.3800010681152344,-0.8125516640098169,0.9599988937377901,-0.4394591585571561,2.3594569460327364,0.260269867590317,1.6597279198852632,-1.8629397982714906,93.29593937404898,50.45195715875219,0.6997290261474738,11,-0.9249973297119141,-0.625,-0.044999122619628906,-2.094999313354492,2.240001678466797,4,0.01821242787587196,2.9999389657750584,35.439998626708984,1.7241324879640103,35.20000076293945,-1.2105326560524075,34.65999984741211,0.01821242787587196 10038,2012-12-03,35.61000061035156,35.95000076293945,35.310001373291016,35.790000915527344,208700.0,-0.0022414687429422875,1.55999755859375,-1.2000203453625289,66.28248411179425,44.85318326788237,-1.079670960189027,-0.8355544508355379,-0.2792438456611066,-2.056432540692896,11.269620415160844,0.6399993896484375,-0.6765928378341854,0.8685009002685575,-0.5569850415966116,2.2939868421337266,0.15575792933597654,1.5812438712011385,-1.5846475274287144,79.01232242219298,30.071529631565916,0.7127429709325831,12,-0.7749996185302734,-0.5450019836425781,0.03499889373779297,-2.0150012969970703,2.479999542236328,0,0.05981468777330101,-1.0540657573226935,35.689998626708984,2.9999389657750584,35.439998626708984,1.7241324879640103,35.20000076293945,0.05981468777330101 10039,2012-12-04,35.43000030517578,35.83000183105469,35.400001525878906,35.709999084472656,176200.0,-0.005054768382212749,-1.5294408042366034,1.5555461365659307,61.75642934795552,47.98351188187472,-0.8004257878309105,-0.6918111165977621,-0.10741488803859056,-1.8320925462606397,11.702876016010107,0.43000030517578125,-0.5170379953655626,0.6890005111694322,-0.7354606533826455,2.11346167572151,-0.02323007110661024,1.4012310934454746,-1.1736895006509371,65.78945387103818,12.104092968894648,0.7122305822760395,12,-0.5949993133544922,-0.3650016784667969,0.21499919891357422,-1.835000991821289,2.8600006103515625,1,0.06124747813305298,1.55999755859375,35.61000061035156,-1.0540657573226935,35.689998626708984,2.9999389657750584,35.439998626708984,0.06124747813305298 10040,2012-12-05,35.900001525878906,36.15999984741211,35.380001068115234,35.45000076293945,149500.0,0.013265628468946522,-1.644062974816539,-1.6071525885558584,80.30307233832045,53.68235352502609,-1.0903679321777773,-1.264445265260015,-0.5828735692493296,-2.2529742077465045,10.923141224361304,0.779998779296875,-0.36357787877136616,1.1830017089843778,-0.1375735647171794,2.503576982685935,0.5227140721335957,1.84328934583516,-1.4404479263443122,76.36375616421253,16.18732638822783,0.6602876368507792,12,-0.9050006866455078,-0.8350028991699219,-0.2550020217895508,-2.305002212524414,2.609996795654297,2,0.05961000832007746,-1.5294408042366034,35.43000030517578,1.55999755859375,35.61000061035156,-1.0540657573226935,35.689998626708984,0.05961000832007746 10041,2012-12-06,35.790000915527344,36.2599983215332,35.70000076293945,35.880001068115234,122900.0,-0.0030640837235693663,-3.1481230308424815,-0.2,78.17112596731982,58.355688760625476,-0.7627168094362275,-1.1537407272000166,-0.48294490004040824,-2.098465797045094,10.989359646415751,0.55999755859375,-0.21425184006321274,1.035000991821292,-0.36485601960074376,2.4348580032433276,0.3350724861102776,1.7349294975323062,-1.092384841289899,50.52642991374741,-14.211891945615449,0.6999285057110176,12,-0.6500015258789062,-0.7250022888183594,-0.1275014877319336,-2.1950016021728516,2.9399986267089844,3,0.049734527347403024,-1.644062974816539,35.900001525878906,-1.5294408042366034,35.43000030517578,1.55999755859375,35.61000061035156,0.049734527347403024 10042,2012-12-07,35.709999084472656,35.86999893188477,35.47999954223633,35.779998779296875,157300.0,-0.0022353123500474803,2.1199951171873797,0.7777730682829653,74.13248679897397,62.34561641713635,-0.47738684455718783,-1.0736545409019982,-0.40899423754597564,-1.9615151638932673,11.06104915180122,0.3899993896484446,-0.027313219459450977,0.9199991226196289,-0.5403971833477499,2.3803954285870077,0.1898009696359395,1.6501972756033183,-0.7624018506678922,42.105157487270915,-24.68364598451734,0.7301981529836897,12,-0.41499900817871094,-0.6450004577636719,-0.047499656677246094,-2.114999771118164,2.8899993896484375,4,0.05292633542716163,-3.1481230308424815,35.790000915527344,-1.644062974816539,35.900001525878906,-1.5294408042366034,35.43000030517578,0.05292633542716163 10043,2012-12-10,35.650001525878906,35.79999923706055,35.310001373291016,35.720001220703125,243800.0,-0.0016801332996907448,3.2609301399854043,1.0,72.06355895770311,67.04021561093018,-0.22993280376745417,-0.9962130169222547,-0.35490268809249415,-1.8585502832093823,11.285053578183962,0.48999786376953125,0.21101888530478874,0.8165014266967745,-0.6936226488829718,2.3266255022765208,0.061439388906904924,1.571563464486644,-0.4924201180375931,35.789604715784066,-31.321505107573216,0.755062037789872,12,-0.30500221252441406,-0.5850028991699219,0.10249805450439453,-1.9650020599365234,3.4699974060058665,0,0.0639550822358812,2.1199951171873797,35.709999084472656,-3.1481230308424815,35.790000915527344,-1.644062974816539,35.900001525878906,0.0639550822358812 10044,2012-12-11,35.810001373291016,35.9900016784668,35.630001068115234,35.88999938964844,150900.0,0.0044880740691122245,1.5714091088677267,1.14283378746594,79.15311227139784,70.00569455574852,-0.2342877402566259,-1.108285987676588,-0.5135905910180014,-1.9758129254471513,12.126442329079092,0.3600006103515625,0.40309026539582504,0.9100011825561509,-0.6508623967931868,2.4708647619054886,0.1295693928814785,1.6904329722308233,-0.5,52.63174802036653,-15.956241143099945,0.7804317896746702,12,-0.15000152587890625,-0.7450027465820312,-0.057501792907714844,-2.125001907348633,3.2399978637695312,1,0.06366932956884552,3.2609301399854043,35.650001525878906,2.1199951171873797,35.709999084472656,-3.1481230308424815,35.790000915527344,0.06366932956884552 10045,2012-12-12,35.61000061035156,36.08000183105469,35.540000915527344,35.97999954223633,162100.0,-0.005585053204958057,-1.117657618573897,4.6251013304086595,77.3885597935689,72.39794232326821,0.03351175962242081,-0.8735247940912743,-0.3187658246545979,-1.7382748880712242,13.095261639034502,0.5400009155273438,0.5800191337747833,0.6595003128051786,-0.9256608869329028,2.24466151254326,-0.1330802870638621,1.4520809126742193,-0.2999992370605469,31.578968502545816,-39.27990533504121,0.7925805998690395,12,0.17499923706054688,-0.5450019836425781,0.14249897003173828,-1.9250011444091797,3.5799980163574148,2,0.07525976577480664,1.5714091088677267,35.810001373291016,3.2609301399854043,35.650001525878906,2.1199951171873797,35.709999084472656,0.07525976577480664 10046,2012-12-13,35.599998474121094,35.72999954223633,35.43000030517578,35.58000183105469,136500.0,-0.0002808799791921279,1.1428610354223434,-0.054045137277947894,75.67562691218197,73.88071738880174,0.07665807424995563,-0.7690633067434476,-0.3151297268138933,-1.6913705434556192,13.904688870236706,0.2999992370605469,0.7802856862289786,0.5644983291625962,-0.9648150268645281,2.0938116851897206,-0.2001583488509624,1.3291550071761549,0.6599998474121094,37.66193875680576,-33.86011071918791,0.7646566780135606,12,0.18500137329101562,-0.7150001525878906,0.1875009536743164,-1.8799991607666016,3.4800033569335938,3,0.08174157225111944,-1.117657618573897,35.61000061035156,1.5714091088677267,35.810001373291016,3.2609301399854043,35.650001525878906,0.08174157225111944 10047,2012-12-14,35.84000015258789,35.900001525878906,35.45000076293945,35.459999084472656,181200.0,0.006741620470609444,-1.2500166893960345,19.003243037008776,75.83891242847444,74.94254275732176,-0.15626073832686416,-0.9008868538599586,-0.5523923712814849,-1.8891870152221628,14.568513267927575,0.4500007629394531,0.8389468820916406,0.7065000534057617,-0.7609904070325157,2.173990513844039,-0.027245176813373462,1.440245283624897,0.4033982086181638,68.83096937840288,-2.569866124252272,0.733745230219138,12,-0.05500030517578125,-0.9550018310546875,-0.060001373291015625,-2.1200008392333984,3.3600006103515625,4,0.08063614334108093,1.1428610354223434,35.599998474121094,-1.117657618573897,35.61000061035156,1.5714091088677267,35.810001373291016,0.08063614334108093 10048,2012-12-17,36.38999938964844,36.41999816894531,35.86999893188477,35.86999893188477,183200.0,0.015345960790148938,-1.1153798188020698,1.3684184108818767,77.28704195081329,76.66816637986152,-0.6526105523613595,-1.3458307796708198,-1.0851455819328777,-2.387466726327375,15.790110390580326,0.5799980163574219,0.8822264792296721,1.1459993362426744,-0.3516959462793281,2.643694618764677,0.39715169498167313,1.8948469775036756,-0.9599990844726562,96.96981373448108,26.92128660557617,0.7488476412610006,12,-0.5249996185302734,-1.4250011444091797,-0.6599998474121094,-1.9200000762939453,3.200000762939453,0,0.06073094590656458,-1.2500166893960345,35.84000015258789,1.1428610354223434,35.599998474121094,-1.117657618573897,35.61000061035156,0.06073094590656458 10049,2012-12-18,36.650001525878906,36.65999984741211,36.27000045776367,36.36000061035156,181000.0,0.007144878829111301,1.516144910415436,0.5576935773759384,75.08649057480429,76.08854618391528,-0.8061293618621264,-1.4942080877502804,-1.3293604828881485,-2.59355269488006,17.68329275347033,0.3899993896484375,0.8872371764441525,1.286501312255858,-0.26117320629739993,2.834175830809116,0.5126640529792326,2.0603385715324833,-1.2002012634277364,99.18712802811092,31.405375279362758,0.7738372592766278,12,-0.6650009155273438,-1.56500244140625,-1.0000019073486328,-1.6400012969970703,3.3699989318847656,1,0.06739419653944023,-1.1153798188020698,36.38999938964844,-1.2500166893960345,35.84000015258789,1.1428610354223434,35.599998474121094,0.06739419653944023 10050,2012-12-19,36.2599983215332,36.68999862670898,36.2400016784668,36.599998474121094,189700.0,-0.010641287533653121,-1.3684458855771462,-1.1724106179790061,63.4867991768308,74.4569543183054,-0.40196086902317774,-0.9779241412794946,-0.9290659623426762,-2.150715104313548,19.499804873004994,0.4499969482421804,0.8775765496861041,0.7844982147216797,-0.675530315284945,2.2445267447283044,0.05448394971836734,1.514512479724992,-0.7617900756835922,65.87294619150448,1.23590107570989,0.7300142650033136,12,-0.2599983215332031,-1.1599998474121165,-0.7649993896484304,-1.0249996185302734,4.150001525878906,2,0.0769443200407014,1.516144910415436,36.650001525878906,-1.1153798188020698,36.38999938964844,-1.2500166893960345,35.84000015258789,0.0769443200407014 10051,2012-12-20,36.95000076293945,37.0,36.25,36.25,326100.0,0.019029301526373388,-1.1428548073307503,-2.058824849375624,68.10342181649172,73.78705820914071,-1.017068777073142,-1.5040374983496463,-1.5995799159687962,-2.7900406475209536,21.221446401187915,0.75,0.9212392180253488,1.321500587463376,-0.07907485484808063,2.7220760297748328,0.6212128663076442,2.021788308619108,-1.3802850942382818,96.77424118250751,34.285047516556546,0.7002877211557289,12,-0.7950000762939453,-1.6950016021728516,-1.480001449584961,-1.7150020599365234,3.6199989318847656,3,0.060622403721740215,-1.3684458855771462,36.2599983215332,1.516144910415436,36.650001525878906,-1.1153798188020698,36.38999938964844,0.060622403721740215 10052,2012-12-21,36.63000106811523,36.83000183105469,36.400001525878906,36.650001525878906,1154100.0,-0.008660343388820269,1.2631531395874116,-0.028572051378476754,63.70963689743102,72.85884464688824,-0.6178123116144718,-1.0363365781951543,-1.2608292546583684,-2.4261392186897552,23.036127576851488,0.5499992370605469,0.8528530984378122,0.8740009307861243,-0.3907176412339268,2.1387195028061754,0.24164164477610228,1.5063602167961463,-0.9458626529101508,67.25676264165764,6.57435186690109,0.6323592860100246,12,-0.41500091552733664,-1.3750019073486257,-1.4650020599365163,-1.4650020599365163,3.7199974060058665,4,0.06688508576299435,-1.1428548073307503,36.95000076293945,-1.3684458855771462,36.2599983215332,1.516144910415436,36.650001525878906,0.06688508576299435 10053,2012-12-24,36.36999893188477,36.52000045776367,36.06999969482422,36.52000045776367,102500.0,-0.007098065210180304,4.999949137887188,7.499904634748077,62.368355801480014,70.99387170578625,-0.2737229316750671,-0.6464475659597184,-0.9818093773535637,-2.115956644867161,25.031499550968306,0.5600013732910085,0.791506194719183,0.5104988098144574,-0.5792136608824308,1.6002112805113455,-0.03435742553398313,1.055355045162898,-0.5805915898961018,32.25797189430497,-26.630933892419336,0.5448562353484426,12,-0.1549987792968821,-1.0949993133544993,-1.3050003051757884,-1.3050003051757884,4.5100021362304545,0,0.07781143563833548,1.2631531395874116,36.63000106811523,-1.1428548073307503,36.95000076293945,-1.3684458855771462,36.2599983215332,0.07781143563833548 10054,2012-12-26,36.04999923706055,36.58000183105469,36.04999923706055,36.36999893188477,131200.0,-0.008798452136980606,-2.312519371528026,2.133309597680836,52.054755865468124,68.17900460266395,0.09376052992797668,-0.2286987679100605,-0.6461182612435508,-1.735791161922421,26.70705090923321,0.5300025939941406,0.752206938686804,0.12099914550780966,-0.8127406035950102,1.0547388946106295,-0.3458707290435967,0.587869020059216,-0.16374448243097106,0.0,-54.337126239089656,0.46686987455140855,12,0.16500091552734375,-0.6899986267089844,-0.9850006103515625,-0.9850006103515625,4.340000152587891,2,0.09819697615660727,4.999949137887188,36.36999893188477,1.2631531395874116,36.63000106811523,-1.1428548073307503,36.95000076293945,0.09819697615660727 10055,2012-12-27,35.9900016784668,36.15999984741211,35.58000183105469,36.0,171800.0,-0.0016642873748543563,2.5151606228397703,0.031244784588607657,52.77778072120893,65.63479947033362,0.23840020297132014,-0.1122361332933508,-0.5701581619424303,-1.616323933971202,27.412803085129394,0.5799980163574219,0.7258326812503668,0.021501541137695312,-0.8469463442387095,0.8899494265141001,-0.41272240155050355,0.4557254838258942,1.0099983215332031,28.873265922352005,-24.874089913254608,0.43422394268820164,12,0.2349987030029297,-0.6300010681152344,-1.0500030517578125,-0.9250030517578125,4.519996643066406,3,0.11197550962349823,-2.312519371528026,36.04999923706055,4.999949137887188,36.36999893188477,1.2631531395874116,36.63000106811523,0.11197550962349823 10056,2012-12-28,35.7599983215332,36.38000106811523,35.65999984741211,35.779998779296875,196700.0,-0.006390757049372642,-5.545542820481633,2.0003815337657382,50.66665445967267,62.837881918244534,0.5514803759394127,0.15069627447094547,-0.3381414816661348,-1.3357278371993289,27.83485823878071,0.7200012207031179,0.657335659957333,-0.22450180053711222,-1.0632348533455058,0.6142312522712814,-0.643868326941309,0.1948647258670846,1.2116017150878875,14.39971923828125,-39.134052053090016,0.4193665264041967,12,0.5300025939941406,-0.3999977111816406,-0.8199996948242188,-0.6949996948242188,5.159999847412109,4,0.13003360582035772,2.5151606228397703,35.9900016784668,-2.312519371528026,36.04999923706055,4.999949137887188,36.36999893188477,0.13003360582035772 10057,2012-12-31,36.34000015258789,36.47999954223633,35.5099983215332,35.79999923706055,206100.0,0.016219291338876562,1.3658575163520315,-26.99942780850658,58.07957947360945,60.703719420777446,0.05572201944998767,-0.39854590785857624,-0.9177307354144659,-1.8641247102186185,27.85892892845655,0.970001220703125,0.622886687660241,0.3229999542236328,-0.5180547004424838,1.1640546088897494,-0.09752737310942905,0.7435272815566947,0.6037679199218715,77.57001016060893,20.891527612624074,0.4205273273330587,12,-0.08500099182128906,-0.9249992370605469,-1.5725011825561523,-1.2750015258789062,4.549999237060547,0,0.11640064734383593,-5.545542820481633,35.7599983215332,2.5151606228397703,35.9900016784668,-2.312519371528026,36.04999923706055,0.11640064734383593 10058,2013-01-02,37.7400016784668,37.77000045776367,36.88999938964844,37.02000045776367,452900.0,0.0385250831040298,1.2564165264681717,1.3333333333333333,67.51355909438958,59.86228258962025,-1.26575029976798,-1.718921206048421,-2.3145829053212594,-3.184376523283163,28.277165880333712,1.4300003051757812,0.641234805956131,1.6165014266967788,0.49858403628978465,2.734418817103773,1.0575427314932853,2.1754601219002723,-2.2300033569335938,98.67262163977813,39.76866525094286,0.5589586952034964,1,-1.1000022888183594,-1.845001220703125,-3.0350027084350586,-2.6750030517578125,3.1699981689453125,2,0.06915730470524784,1.3658575163520315,36.34000015258789,-5.545542820481633,35.7599983215332,2.5151606228397703,35.9900016784668,0.06915730470524784 10059,2013-01-03,37.599998474121094,37.91999816894531,37.5099983215332,37.790000915527344,171300.0,-0.0037096766857216412,-1.2161989401406272,-0.26389183232314667,68.25679468604106,60.39228209064362,-1.0916133304762141,-1.4841023686384176,-2.1778279989281373,-2.9761244192072027,28.769056275615455,0.4099998474121094,0.6450054669531013,1.3679983139038114,0.11984836863140202,2.616148259176221,0.7439233412676032,1.9920732865400197,-2.0900001525878906,86.7220035234509,23.3552665483488,0.6240749726362064,1,-0.8850002288818359,-1.4749984741210938,-2.9624996185302734,-2.5349998474121094,3.460002899169922,3,0.08723411508252199,1.2564165264681717,37.7400016784668,1.3658575163520315,36.34000015258789,-5.545542820481633,35.7599983215332,0.08723411508252199 10060,2013-01-04,38.040000915527344,38.060001373291016,37.45000076293945,37.790000915527344,227100.0,0.011702193065488808,3.2068874799400175,-1.315772566655959,70.74824900805235,60.68615177859479,-1.399770146323057,-1.850433848667457,-2.595078146436734,-3.3457441873796796,28.939619295180723,0.6100006103515625,0.6115975602836841,1.7010007858276381,0.22633146506727542,3.175670106588001,0.9636661254474532,2.438335446207823,-2.4336026000976574,99.21566926165501,31.25088122735069,0.7373346603801829,1,-1.2550010681152344,-1.7950000762939453,-3.442502021789551,-2.9750022888183594,3.2399978637695384,4,0.06177703516200128,-1.2161989401406272,37.599998474121094,1.2564165264681717,37.7400016784668,1.3658575163520315,36.34000015258789,0.06177703516200128 10061,2013-01-07,37.56999969482422,37.88000106811523,37.54999923706055,37.88000106811523,156700.0,-0.01235544714488368,1.1290346397588655,-1.240005493164034,64.15707012215108,60.73586658134147,-0.9304165321597679,-1.3072663846688357,-2.1028036947941757,-2.8076981390964875,29.003741751267714,0.4900016784667969,0.5664817794112267,1.1419996261596665,-0.40618271289211094,2.690181965211444,0.3679084566337778,1.9160907956855553,-1.8163851959228552,80.78427090002812,12.394963303549517,0.77409116952589,1,-0.7849998474121094,-1.0099983215332031,-2.8550004959106445,-2.5050010681152344,3.479999542236328,0,0.07825389008757466,3.2068874799400175,38.040000915527344,-1.2161989401406272,37.599998474121094,1.2564165264681717,37.7400016784668,0.07825389008757466 10062,2013-01-08,37.599998474121094,37.810001373291016,37.349998474121094,37.5,229100.0,0.0007984769640816403,-1.3000057220240706,-0.32257429397650406,60.822852619439196,60.56414400555916,-0.90334801745324,-1.2526344003675405,-2.110043754043801,-2.7754930485278635,29.394695017566118,0.4600028991699219,0.5935266804901431,1.077498435974121,-0.5162112780988366,2.671208150047079,0.28064357893764225,1.8743532930106,-1.708000762756349,60.68357954934483,-3.921512469027803,0.7968548570364771,1,-0.8149986267089844,-0.9149971008300781,-2.789999008178711,-2.5349998474121094,3.1000022888183594,1,0.08829786780734228,1.1290346397588655,37.56999969482422,3.2068874799400175,38.040000915527344,-1.2161989401406272,37.599998474121094,0.08829786780734228 10063,2013-01-09,37.93000030517578,37.95000076293945,37.5099983215332,37.7400016784668,178700.0,0.008776644799116662,2.8261158011709484,1.9000152590218966,61.30737191152088,61.59221245512058,-1.104994430592015,-1.4788898392035748,-2.419753036330576,-3.0416985795917384,30.226481667169068,0.44000244140625,0.5526082051395065,1.2935003280639634,-0.3623956276407512,2.949396283768678,0.4655523502116097,2.121448305916317,-1.9079223740954632,81.69006517195618,20.57290376910437,0.827947977852357,1,-1.1450004577636719,-1.2449989318847656,-3.015000343322754,-2.865001678466797,2.9300003051757812,2,0.07803846719370444,-1.3000057220240706,37.599998474121094,1.1290346397588655,37.56999969482422,3.2068874799400175,38.040000915527344,0.07803846719370444 10064,2013-01-10,38.09000015258789,38.20000076293945,37.88000106811523,38.13000106811523,124200.0,0.004218292805820978,2.5555461365660097,-0.2105326560523247,66.85079729051893,63.15588096282169,-1.056266286336161,-1.5381833010157635,-2.562985447030485,-3.130096884811934,30.94231692674559,0.31999969482422586,0.5564865806457604,1.3395002365112276,-0.3891501237335149,3.06815059675597,0.4751750563888564,2.203825416633599,-1.9456468149749284,87.05878657050663,25.446727748442846,0.8643251801223726,1,-1.2350006103515625,-1.3349990844726562,-3.140000343322754,-3.0250015258789062,3.1300010681152415,3,0.074035171528678,2.8261158011709484,37.93000030517578,-1.3000057220240706,37.599998474121094,1.1290346397588655,37.56999969482422,0.074035171528678 10065,2013-01-11,38.290000915527344,38.34000015258789,38.0,38.18000030517578,174400.0,0.005250741983151785,2.23811080835604,-2.749952317376037,63.562716458364704,64.58877674045414,-1.000964185373384,-1.609637556889865,-2.7422596153155325,-3.2572448984490023,31.748482106699385,0.3400001525878906,0.5961693860330683,1.405500984191896,-0.36586820981660395,3.176870178200396,0.519816387187646,2.291185581196146,-1.9811957838882606,94.94958057667336,36.2244295213126,0.8856845970042501,1,-1.3650016784667969,-1.4650001525878906,-3.340001106262207,-3.2250022888183594,2.729999542236328,4,0.07234265843645837,2.5555461365660097,38.09000015258789,2.8261158011709484,37.93000030517578,-1.3000057220240706,37.599998474121094,0.07234265843645837 10066,2013-01-14,38.5099983215332,38.59000015258789,38.290000915527344,38.29999923706055,119900.0,0.005745557606310792,-1.6087374776089698,1.9090719933416562,69.4214126956605,65.84898043179314,-0.8826737688151027,-1.686937171907644,-2.9350005091084768,-3.4007739445059073,32.94276516202186,0.2999992370605469,0.7262462239353269,1.4799983978271456,-0.32486071429469376,3.284857509948985,0.5775688417662224,2.382427953888069,-1.9980736877992413,93.54824816417943,34.41920208806401,0.9024295560609197,1,-0.7699985504150391,-1.55999755859375,-3.4799985885620117,-3.4449996948242188,2.2300033569335938,0,0.07192938401700233,2.23811080835604,38.290000915527344,2.5555461365660097,38.09000015258789,2.8261158011709484,37.93000030517578,0.07192938401700233 10067,2013-01-15,38.72999954223633,38.75,38.15999984741211,38.38000106811523,254700.0,0.0057128338169807336,2.025646543291991,1.6666666666667005,74.58328498745115,66.6345055310222,-0.8135549509614819,-1.770078512338742,-3.1339758405893576,-3.5406544660378216,34.00611191004915,0.5900001525878906,0.8803239390094291,1.555499649047853,-0.30994780079119266,3.4209470988868986,0.6227759241283266,2.4882233739673794,-1.9687058462398923,98.38706204104486,34.37770725940244,0.9327237249195245,1,-0.6800003051757812,-1.6999988555908203,-3.627500534057617,-3.6650009155273438,2.8300018310546875,1,0.059901877672221104,-1.6087374776089698,38.5099983215332,2.23811080835604,38.290000915527344,2.5555461365660097,38.09000015258789,0.059901877672221104 10068,2013-01-16,38.599998474121094,38.75,38.47000122070313,38.650001525878906,148600.0,-0.003356598751659279,1.2399902343749432,-0.14286648501362106,77.65718621714589,67.67899347892275,-0.6132211621799541,-1.5452462687939317,-2.962104202547877,-3.330634922599941,34.43694638097347,0.2799987792968679,1.0787226108633803,1.3149986267089844,-0.6154716056189429,3.2454688590369116,0.3497635105450172,2.2802337428729516,-1.5602858955641565,82.75842413347087,10.212280255578008,0.9652351161639647,1,-0.5499992370605469,-1.569997787475586,-3.419999122619629,-3.5349998474121094,2.0800018310546875,2,0.05440420652416034,2.025646543291991,38.72999954223633,-1.6087374776089698,38.5099983215332,2.23811080835604,38.290000915527344,0.05440420652416034 10069,2013-01-17,39.11999893188477,39.209999084472656,38.599998474121094,38.77000045776367,251500.0,0.013471514982372534,1.301894397420395,-6.999542264266239,80.86773196977748,68.80338047466998,-1.0001070093966007,-1.9718084756816125,-3.435262555745254,-3.765184043417996,34.760914142344866,0.6100006103515625,1.2279560619231091,1.7114992141723704,-0.3588860625805168,3.7818844909252576,0.6763065757959268,2.746691852548814,-1.8408461143258066,92.56196523263425,13.892867259016825,1.0351926383764454,1,-0.8400001525878977,-1.799999237060554,-3.9149999618530344,-4.055000305175788,1.950000762939446,3,0.044478571727378124,1.2399902343749432,38.599998474121094,2.025646543291991,38.72999954223633,-1.6087374776089698,38.5099983215332,0.044478571727378124 10070,2013-01-18,39.04999923706055,39.08000183105469,38.849998474121094,39.060001373291016,267200.0,-0.0017893583010089031,8.19957277998169,-0.028577656675748738,83.50298726624341,70.95292682401356,-0.862470469455161,-1.7729730599035278,-3.348572100739865,-3.604322730032223,35.1777479765447,0.270000457763679,1.205538411083218,1.5019994735717788,-0.6179365796837217,3.6219355268272793,0.4420314469440285,2.561967500199529,-1.4619110167953906,84.76190822195015,-1.9526944160261763,1.0599680266277502,1,-0.7700004577636719,-1.7299995422363281,-3.6875,-3.9850006103515625,2.5100021362304688,4,0.05556983421354689,1.301894397420395,39.11999893188477,1.2399902343749432,38.599998474121094,2.025646543291991,38.72999954223633,0.05556983421354689 10071,2013-01-22,39.18999862670898,39.27000045776367,38.959999084472656,39.11000061035156,514300.0,0.003585131687161791,1.5833267106413416,-7.9980930587330805,81.87911444581165,73.29251147138828,-0.8364706328239677,-1.8303985116694221,-3.4263885304790875,-3.6902047619303247,35.316320125542546,0.3100013732910156,1.1981601776963657,1.529998970031734,-0.6911809000592868,3.751178840122755,0.4194090349862236,2.6405889050772444,-1.342404668170623,92.79263179599909,4.7180058960562405,1.1105899350455086,1,-0.7999992370605398,-1.8399982452392507,-3.7649993896484304,-4.124999999999993,2.4000015258789134,1,0.046695633967374084,8.19957277998169,39.04999923706055,1.301894397420395,39.11999893188477,1.2399902343749432,38.599998474121094,0.046695633967374084 10072,2013-01-23,39.08000183105469,39.2400016784668,39.0099983215332,39.22999954223633,234100.0,-0.0028067568131866505,1.7058902726354763,-1.875017881836989,71.06915749281147,74.37715431375389,-0.5525657212237363,-1.6099876329085276,-3.253560096183847,-3.5375175463062973,35.46238088566085,0.23000335693359375,1.1307747307926732,1.2975021362304702,-0.9545226354637109,3.549526907924651,0.17148975038337966,2.4235145220775607,-0.9763747026557752,76.25014901175383,-10.050822537884699,1.1260123858470918,1,-0.5050010681152344,-1.720001220703125,-3.7450027465820312,-4.015003204345703,2.579998016357422,2,0.04247696442258109,1.5833267106413416,39.18999862670898,8.19957277998169,39.04999923706055,1.301894397420395,39.11999893188477,0.04247696442258109 10073,2013-01-24,39.20000076293945,39.2599983215332,38.900001525878906,39.150001525878906,272900.0,0.003070596884911403,3.235397078293652,-0.3333333333333333,75.31649313414817,75.31778718526827,-0.5291117095143321,-1.588544683143141,-3.300622831981059,-3.6140142189949245,36.35360378693323,0.3599967956542969,1.149998926677121,1.2760009765625,-0.957894809686735,3.509896762811735,0.1590530834378825,2.3929488696871175,-0.886426435254883,89.55231528664234,3.1680917729468803,1.1169478931246162,1,-0.5650005340576172,-1.8100013732910156,-3.865001678466797,-4.135002136230469,2.950000762939453,3,0.06020409603110921,1.7058902726354763,39.08000183105469,1.5833267106413416,39.18999862670898,8.19957277998169,39.04999923706055,0.06020409603110921 10074,2013-01-25,39.59000015258789,39.68999862670898,39.20000076293945,39.36999893188477,227300.0,0.009948963828009694,1.3333333333333786,4.400091554131238,74.91962755759769,76.57966619629416,-0.7643383113779905,-1.7915939979986462,-3.601979060462355,-3.9632307114968626,37.3572427589885,0.48999786376952414,1.2185871435997555,1.4890003204345703,-0.6797236876516308,3.6577243285207715,0.40463831639146974,2.573362324477671,-1.1042691214890823,88.09542190998299,3.1965539068356748,1.0843620040430992,1,-0.6650009155273438,-1.9900016784667969,-4.17500114440918,-4.525001525878906,2.6599998474121094,4,0.027532208850386652,3.235397078293652,39.20000076293945,1.7058902726354763,39.08000183105469,1.5833267106413416,39.18999862670898,0.027532208850386652 10075,2013-01-28,40.02000045776367,40.02000045776367,39.61999893188477,39.68999862670898,334000.0,0.01086133628488195,1.4242382207425472,1.5000000000000808,89.9023461040954,78.85532546389803,-1.031616557372402,-2.007101808930358,-3.940380449495919,-4.343466119132771,39.62872204683789,0.43000030517578125,1.2798458713683374,1.7175006866455078,-0.3728371781934854,3.807838551484501,0.6723317542260077,2.762669619065008,-1.2934159075428298,100.0,13.978350981753493,1.0451689324194968,1,-0.9300003051757812,-2.2550010681152344,-4.4850006103515625,-4.935001373291016,2.25,0,0.026236862195158972,1.3333333333333786,39.59000015258789,3.235397078293652,39.20000076293945,1.7058902726354763,39.08000183105469,0.026236862195158972 10076,2013-01-29,40.40999984741211,40.72999954223633,39.95000076293945,40.02999877929688,381500.0,0.009745112073650253,-1.8888998777877464,1.1515119988902298,90.96216105601604,80.67520058262745,-1.2558205621473562,-2.140623808229307,-4.209794078410653,-4.682364606568996,41.86692652082231,0.779998779296875,1.315248781900074,1.875,-0.05270936275793758,3.8027093627579376,0.9111453186210312,2.838854681378969,-1.4247321156827013,82.51365892400406,-6.435774837190422,0.9638546813789686,1,-0.8099994659423828,-2.2900009155273438,-4.8600006103515625,-5.310001373291023,1.7599983215332031,1,0.02845834026778782,1.4242382207425472,40.02000045776367,1.3333333333333786,39.59000015258789,3.235397078293652,39.20000076293945,0.02845834026778782 10077,2013-01-30,40.56999969482422,40.70000076293945,40.22999954223633,40.45000076293945,258100.0,0.003959412225099435,1.473683682176379,0.31578577523465934,90.49085641268073,82.10116393768689,-1.2598556138374732,-2.0737989493062727,-4.244217962538755,-4.7939658058771215,44.562721945055,0.470001220703125,1.3808809487070732,1.8234998703002958,-0.016400413143571768,3.6634001537441634,0.903549728578362,2.7434500120222296,-1.2357856009934238,91.25682946200203,1.331750687432148,0.9199501417219327,1,-0.9050006866455078,-2.450000762939453,-4.864999771118164,-5.315000534057617,2.1300010681152344,2,0.025141741815043694,-1.8888998777877464,40.40999984741211,1.4242382207425472,40.02000045776367,1.3333333333333786,39.59000015258789,0.025141741815043694 10078,2013-01-31,40.349998474121094,40.97000122070313,40.310001373291016,40.47999954223633,378800.0,-0.0054227562819328945,-5.285854420607163,-1.0833518771656547,84.03616153654357,82.45321166732757,-0.8554736001091428,-1.7373104665862584,-3.9082794593601804,-4.526513586397961,45.86248524860402,0.6599998474121165,1.4013324513554295,1.472998809814456,-0.43528905545045404,3.381286675079366,0.518854877182001,2.427142742446911,-0.7366272906091922,64.97160529747062,-24.270260658816454,0.9541439326324535,1,-0.4399986267089844,-2.1099987030029297,-4.614998817443848,-5.094999313354492,2.3400001525878835,3,0.03246595843445199,1.473683682176379,40.56999969482422,-1.8888998777877464,40.40999984741211,1.4242382207425472,40.02000045776367,0.03246595843445199 10079,2013-02-01,40.88000106811523,41.349998474121094,40.38999938964844,40.79999923706055,287800.0,0.013135132937713845,-1.1333276819395584,-0.6153936441796455,85.47947639327982,82.67282157033162,-1.2399602732292152,-2.117552172485169,-4.316374688557012,-5.00997229262736,47.16336242646931,1.0,1.3965366575422138,1.839001274108881,-0.1683947334224598,3.846397281640222,0.8353032703432106,2.8426992778745515,-0.9953038771650782,72.83251269544763,-15.039336850827539,1.003698003765672,2,-0.7550010681152273,-2.450002670288079,-5.135001182556145,-5.625001907348626,1.779998779296882,4,0.031066546589555433,-5.285854420607163,40.349998474121094,1.473683682176379,40.56999969482422,-1.8888998777877464,40.40999984741211,0.031066546589555433 10080,2013-02-04,40.38999938964844,41.43000030517578,39.86000061035156,40.7400016784668,350500.0,-0.011986342115068327,-1.2269501627333796,-4.374928476063711,73.97959332622952,81.79509700148915,-0.6033376280642528,-1.5204203020871887,-3.6999090096337426,-4.472929447867699,47.89643303149427,1.5699996948242188,1.3859397994223812,1.2314996719360352,-0.8041024236771861,3.2671017675492564,0.21369862412942098,2.2493007197426493,0.9599990844726562,33.75789059348926,-51.1902018027321,1.0178010478066113,2,-0.22499847412109375,-1.9200000762939453,-4.602499008178711,-5.135000228881836,2.5699996948242188,0,0.04605101853079652,-1.1333276819395584,40.88000106811523,-5.285854420607163,40.349998474121094,1.473683682176379,40.56999969482422,0.04605101853079652 10081,2013-02-05,40.5099983215332,40.91999816894531,40.400001525878906,40.43999862670898,355700.0,0.002971006033625212,-5.933570701932859,-0.19999782018726622,73.2984152028681,82.04279230260656,-0.5770908882838413,-1.4850056422369136,-3.6852511650784123,-4.54279581352165,48.66911968292229,0.529998779296875,1.3088722700224409,1.2044986724853501,-0.7718614610386751,3.1808588060093754,0.2163186057233375,2.192678739247363,0.9200019836425781,41.40113614827269,-40.11835986537559,0.9881800667620141,2,-0.3449974060058594,-2.039999008178711,-4.717497825622559,-5.254999160766602,2.9099998474121094,1,0.043446117234098525,-1.2269501627333796,40.38999938964844,-1.1333276819395584,40.88000106811523,-5.285854420607163,40.349998474121094,0.043446117234098525 10082,2013-02-06,40.91999816894531,40.97000122070313,40.22000122070313,40.4900016784668,181100.0,0.010120954440873797,1.830174827439699,6.1428337874653165,78.29268973473899,82.3734808137833,-0.7807426962585353,-1.721804279835986,-3.959178954689591,-4.901526405982878,49.78701330224648,0.75,1.2410683657821977,1.4484985351562472,-0.4818817577264909,3.378878828038985,0.4833083887148746,2.4136886815976197,0.5100021362304688,67.51578118697851,-13.274993516838393,0.9651901464413694,2,-0.6049976348876953,-2.4499988555908203,-5.094997406005859,-5.664999008178711,2.8200035095214844,2,0.030547410946578202,-5.933570701932859,40.5099983215332,-1.2269501627333796,40.38999938964844,-1.1333276819395584,40.88000106811523,0.030547410946578202 10083,2013-02-07,40.88999938964844,41.11999893188477,40.599998474121094,41.0,170300.0,-0.0007331080312619198,1.9714441416892932,-0.2558174608103193,74.51526355777374,82.32855148046953,-0.5428988053299264,-1.5375085491838547,-3.7977434539819726,-4.82518144497628,50.8577893976397,0.520000457763679,1.194793984997638,1.2704998016357436,-0.6156318567267363,3.1566314599982235,0.3274339724545001,2.213565630816987,0.5086009216308582,65.60503054188149,-13.130968379753199,0.9430658291812407,2,-0.36499977111816406,-1.7299995422363281,-5.054999351501465,-5.635000228881836,2.0400009155273438,3,0.04426513573754742,1.830174827439699,40.91999816894531,-5.933570701932859,40.5099983215332,-1.2269501627333796,40.38999938964844,0.04426513573754742 10084,2013-02-08,40.90999984741211,41.11999893188477,40.72000122070313,41.02000045776367,137800.0,0.0004891283458599016,1.5806507186452843,1.0,76.1236219932452,80.7975821348195,-0.3977991497105222,-1.4075765507494964,-3.694970514072331,-4.800644000425933,51.713815516506955,0.3999977111816406,1.2594472455453314,1.1495002746582017,-0.675847132092315,2.9748476814087184,0.23682657128294693,2.0621739780334565,0.45782846984862857,66.87894529674463,-10.636501194810904,0.9126737033752577,2,-0.2649993896484375,-1.5200004577636719,-4.642499923706055,-5.270000457763672,2.229999542236328,4,0.04351011454255649,1.9714441416892932,40.88999938964844,1.830174827439699,40.91999816894531,-5.933570701932859,40.5099983215332,0.04351011454255649 10085,2013-02-11,41.060001373291016,41.18000030517578,40.95000076293945,40.97000122070313,122700.0,0.003666622499105099,-2.5384254232811996,-0.8181786655568781,76.19051689686664,79.15628833935848,-0.42997933847719594,-1.4118000379974092,-3.7353327968502086,-4.909732991976355,52.48924184322199,0.2700004577636719,1.3144319156763657,1.1610017776489272,-0.6142186528278373,2.9362222081256917,0.27339156241054496,2.0486119928873094,0.2776703898315418,87.50009934116927,11.424830356984472,0.8876102152383807,2,-0.41500091552734375,-1.6700019836425781,-4.640002250671387,-5.345003128051758,2.529998779296875,0,0.038967326366478705,1.5806507186452843,40.90999984741211,1.9714441416892932,40.88999938964844,1.830174827439699,40.91999816894531,0.038967326366478705 10086,2013-02-12,41.27999877929688,41.36000061035156,41.060001373291016,41.22000122070313,172100.0,0.005357949309494403,1.727250658898775,0.6666384096978444,79.89126040489707,77.97855544960474,-0.5739457897496578,-1.4900303122096048,-3.848611079187883,-5.090316679267659,53.113717297757326,0.2999992370605469,1.3594740838464503,1.2424991607666058,-0.5084930432915158,2.9934913648247274,0.367003058737545,2.1179952627956666,-1.4199981689453196,92.98229176426554,16.22981845456252,0.87549610202906,2,-0.6349983215332102,-1.8899993896484446,-4.764998435974128,-5.494998931884773,2.0200004577636648,1,0.040697683014911945,-2.5384254232811996,41.060001373291016,1.5806507186452843,40.90999984741211,1.9714441416892932,40.88999938964844,0.040697683014911945 10087,2013-02-13,41.04999923706055,41.25,40.86000061035156,41.22999954223633,193100.0,-0.0055716945018827735,2.5454293244555415,-3.0001271617497456,74.40630642781366,76.90857154863474,-0.3002750925810389,-1.1355297031156937,-3.52042419118618,-4.8180086369938095,53.4110934998582,0.4199981689453196,1.317885128277986,0.8964996337890625,-0.7962001199528146,2.5891993875309396,0.050149756918123956,1.742849510660001,-1.1599986267089832,59.210460272047385,-15.265159747961121,0.8463498768709374,2,-0.404998779296875,-1.6599998474121094,-4.377498626708984,-5.2649993896484375,2.5400009155273438,2,0.05773444521151405,1.727250658898775,41.27999877929688,-2.5384254232811996,41.060001373291016,1.5806507186452843,40.90999984741211,0.05773444521151405 10088,2013-02-14,40.70000076293945,41.20000076293945,40.650001525878906,41.02999877929688,139700.0,-0.008526150563362478,-1.5581568651804012,1.8333192048489353,64.80000813802083,74.61085285360598,0.11688393059943536,-0.6536506944736047,-3.071702004039281,-4.430181454282064,53.52106945761268,0.5499992370605469,1.2172054920585254,0.44150104522704936,-1.0991516835729271,1.9821537740270259,-0.32882531917294244,1.2118274096270412,-0.780600152587887,7.042155145549693,-62.99621230106842,0.7703263643999884,2,-0.05500030517578125,-1.230001449584961,-3.9650001525878906,-4.915000915527344,2.8999977111816406,3,0.0746928957872528,2.5454293244555415,41.04999923706055,1.727250658898775,41.27999877929688,-2.5384254232811996,41.060001373291016,0.0746928957872528 10089,2013-02-15,40.86000061035156,40.97999954223633,40.63000106811523,40.86000061035156,209800.0,0.003931200108423738,1.9166799122612412,-0.0,62.06896929716386,73.28745018370978,-0.051686750976713824,-0.7131750483381012,-3.1232806214831896,-4.553113842754101,53.1796648305263,0.34999847412110086,1.1166765111482846,0.5145008087158232,-0.9500911365078366,1.979092753939483,-0.21779516389600673,1.246796781327653,-0.9117879999999943,31.506806364800916,-33.30647574474008,0.7322959726118291,2,-0.06999969482421875,-1.2049999237060547,-4.125,-5.075000762939453,3.0999984741210938,4,0.050660784725974795,-1.5581568651804012,40.70000076293945,2.5454293244555415,41.04999923706055,1.727250658898775,41.27999877929688,0.050660784725974795 10090,2013-02-19,41.22000122070313,41.36999893188477,39.54999923706055,40.93999862670898,269500.0,0.008810587493245592,5.275882480613908,100.0,61.73914774153394,72.00308713245043,-0.3146599754409678,-0.9510287643006947,-3.3835932146985286,-4.874854693148983,51.965518039053684,1.8199996948242259,1.0645806927347294,0.7660013198852624,-0.6135391091022271,2.145541748872752,0.07623110539152123,1.4557715343790036,0.1399993896484304,91.75836613554338,27.97849912679355,0.689770214493744,2,-0.7600021362304759,-1.5050010681152415,-4.415000915527351,-5.365001678466804,2.8600006103515554,1,0.0465792846211992,1.9166799122612412,40.86000061035156,-1.5581568651804012,40.70000076293945,2.5454293244555415,41.04999923706055,0.0465792846211992 10091,2013-02-20,41.02000045776367,41.72000122070313,41.0099983215332,41.20000076293945,348300.0,-0.00485203195091144,-6.099866488651607,-0.642852277216899,56.44699923378178,69.57578818789963,-0.038786286932150915,-0.6396969483184378,-3.0806269190025546,-4.63896543480115,50.700776177516445,0.710002899169929,0.9462830175436494,0.47450046539306356,-0.7900017750730441,1.7390027058591713,-0.15775065483998674,1.1067515856261139,-1.470001220703125,67.74192981315011,7.130469477859577,0.6322511202330527,2,-0.38500022888183594,-1.0799999237060547,-4.145000457763672,-5.095001220703125,3.020000457763672,2,0.06265235656129309,5.275882480613908,41.22000122070313,1.9166799122612412,40.86000061035156,-1.5581568651804012,40.70000076293945,0.06265235656129309 10092,2013-02-21,40.7400016784668,41.31999969482422,40.61000061035156,41.0099983215332,170900.0,-0.006825908731648567,-1.6792479990787126,1.4999788072733438,55.49300405862383,67.4622037991052,0.2380258704839875,-0.24133187443750614,-2.6962141982762518,-4.321787250885215,49.11749346571362,0.7099990844726562,0.9002212590581848,0.11150169372558594,-0.9495260277324533,1.1725294151836252,-0.41901216700343724,0.6420155544546091,-1.19000244140625,54.83877205534628,-5.005478562408868,0.5305138607290197,2,-0.10500144958496094,-0.8000011444091797,-3.3950014114379883,-4.69000244140625,3.1499977111816406,3,0.06283744362108945,-6.099866488651607,41.02000045776367,5.275882480613908,41.22000122070313,1.9166799122612412,40.86000061035156,0.06283744362108945 10093,2013-02-22,41.560001373291016,41.560001373291016,40.959999084472656,41.040000915527344,243500.0,0.02012763036427745,1.3076990793382974,-1.9259515668710616,58.85417908431288,65.54337680922383,-0.5329888108845324,-0.9227718760603807,-3.398184497730938,-5.098982835238566,47.918208925288255,0.8199996948242188,0.873438950495597,0.8135013580322266,-0.09216023070312929,1.7191629467675824,0.36067056366454864,1.2663321523999045,-1.9666020965576152,92.62674188234892,33.003340515097634,0.45283079436767965,2,-0.9250011444091797,-1.4650001525878835,-4.020001411437988,-5.430002212524414,2.1899986267089844,4,0.048845012324794546,-1.6792479990787126,40.7400016784668,-6.099866488651607,41.02000045776367,5.275882480613908,41.22000122070313,0.048845012324794546 10094,2013-02-25,40.68000030517578,41.810001373291016,40.68000030517578,41.77000045776367,219300.0,-0.021174230968162955,-1.0733961650048822,-2.096152294318307,53.427910265243455,63.01419829459903,0.3474990616099589,0.04540412985893738,-2.4131042755503813,-4.178145817193943,46.06826964214255,1.1300010681152344,0.760686714365697,-0.12099971771240092,-0.8469958175535766,0.6049963821287747,-0.4839977676329923,0.24199833220819045,-1.0440689895629873,50.0,-12.362526513919477,0.3629980499205891,2,0.0,-0.47500038146972656,-3.140000343322754,-4.55000114440918,2.5900001525878906,0,0.0717796987964574,1.3076990793382974,41.560001373291016,-1.6792479990787126,40.7400016784668,-6.099866488651607,41.02000045776367,0.0717796987964574 10095,2013-02-26,41.06999969482422,41.2400016784668,40.77999877929688,40.77999877929688,125400.0,0.009587005573321372,-2.1724237720660873,-0.26605584856003295,56.22224275567178,60.384307444685106,-0.04574331527415865,-0.27605196504298135,-2.684878570809488,-4.526702601247585,43.8372603887435,0.5600013732910156,0.6903038725415414,0.2164997100830064,-0.4177606853154856,0.8507601054814984,-0.10063048761624316,0.5336299077822559,-1.3471055769042977,38.33323266777505,-25.57861371823398,0.3171301976992478,2,-0.3899993896484375,-0.7399997711181641,-3.270000457763672,-4.710000991821289,2.8400001525878906,1,0.07036765062388461,-1.0733961650048822,40.68000030517578,1.3076990793382974,41.560001373291016,-1.6792479990787126,40.7400016784668,0.07036765062388461 10096,2013-02-27,41.560001373291016,41.77000045776367,41.04999923706055,41.11999893188477,110300.0,0.011930890725780685,-1.482754991976007,1.5172450080240056,56.986937571369396,58.4488220161913,-0.5496514299758246,-0.7119847969319579,-3.048201299154698,-4.9724705997169565,41.26710266680825,0.720001220703125,0.6234284496369824,0.6490013122558622,-0.023337316130664476,1.321339940642389,0.31283199806259887,0.9851706264491256,-1.7536229651562536,79.16667991213487,15.061713938631158,0.3361693141932631,2,-0.8800010681152344,-1.2049999237060547,-3.7600021362304688,-5.200002670288086,2.3999977111816406,2,0.06063523518993863,-2.1724237720660873,41.06999969482422,-1.0733961650048822,40.68000030517578,1.3076990793382974,41.560001373291016,0.06063523518993863 10097,2013-02-28,41.59000015258789,41.900001525878906,41.36999893188477,41.599998474121094,174600.0,0.0007218185347837025,-1.3555630907472984,-0.022723331946178756,57.641933036208776,57.653480338212184,-0.5531670891083706,-0.6974059875321643,-2.956297849536952,-4.954418807505874,38.622731666647084,0.5300025939941335,0.5441700787983237,0.6280000686645479,-0.08870675331306188,1.3447068906421578,0.26964665767574303,0.9863534796533528,-1.7034768258468773,74.59007679415664,10.233891490204286,0.3583534109888061,2,-0.8649997711181641,-1.1899986267089844,-3.7200002670288086,-5.200000762939453,3.259998321533203,3,0.0589084095684238,-1.482754991976007,41.560001373291016,-2.1724237720660873,41.06999969482422,-1.0733961650048822,40.68000030517578,0.0589084095684238 10098,2013-03-01,41.65999984741211,41.81999969482422,41.02000045776367,41.5099983215332,315600.0,0.0016830895543977764,2.4042432309590285,-15.002670736360168,58.099356856489806,57.2124122892484,-0.5282179687766018,-0.7001275197735595,-2.9187993849987066,-4.971481279938757,35.44017575209484,0.7999992370605469,0.4263677916504278,0.6324996948242188,-0.08814018103284127,1.3531395706812788,0.27217975689568874,0.9928196327527488,-1.6526678287228194,80.32775095680016,15.61772672858315,0.3603199379285294,3,-0.9349994659423828,-1.2599983215332031,-3.6924991607666016,-5.270000457763672,2.5999984741210938,4,0.0535285537783039,-1.3555630907472984,41.59000015258789,-1.482754991976007,41.560001373291016,-2.1724237720660873,41.06999969482422,0.0535285537783039 10099,2013-03-04,42.150001525878906,42.22000122070313,41.61000061035156,41.650001525878906,239000.0,0.011761922233833877,-1.1034437399700332,3.3332994252581254,60.9658020270866,57.12648498764314,-0.9118838648936674,-1.1490162143639964,-3.301774590965593,-5.407554006783528,32.06676503182499,0.6100006103515696,0.35690059905287796,1.0590013504028306,0.18548613007430959,1.9325165707313516,0.6222437402385665,1.4957589605670947,-2.029109336758239,95.13891832323097,31.935613965395284,0.43675761016426096,3,-0.7350006103515625,-1.4400005340576172,-4.1375017166137695,-5.760002136230469,2.8499984741210938,0,0.03795963027756333,2.4042432309590285,41.65999984741211,-1.3555630907472984,41.59000015258789,-1.482754991976007,41.560001373291016,0.03795963027756333 10100,2013-03-05,42.25,42.810001373291016,42.13999938964844,42.47999954223633,226800.0,0.002372442953761267,-1.9777815453736278,-0.45999908447265625,60.0000157307152,57.521264598413524,-0.9503517268441044,-1.162105107170639,-3.278805055035953,-5.453133246232994,30.209686164557176,0.6700019836425781,0.36497689353299734,1.0659997940063448,0.1141832074418403,2.0178163805708493,0.5900915007240926,1.541908087288597,-1.9611790883527362,68.71502307997221,8.895272596279924,0.4759082932822508,3,-0.5399990081787109,-1.0699996948242188,-3.9875011444091797,-5.650001525878913,2.8600006103515625,1,0.024142022668962593,-1.1034437399700332,42.150001525878906,2.4042432309590285,41.65999984741211,-1.3555630907472984,41.59000015258789,0.024142022668962593 10101,2013-03-06,42.27000045776367,42.52999877929688,42.13000106811523,42.34000015258789,139000.0,0.00047338361570825604,-1.2857111716621137,0.3043471049707263,63.14656660758266,58.371660437186726,-0.8653988461706064,-1.099881501353778,-3.195314005961123,-5.417566697849786,28.24564249261619,0.39999771118165484,0.38440867198361417,0.9980001449584961,-0.014918826112960915,2.010919116029953,0.4915406594227676,1.5044596304942246,-1.7290614999520315,69.83236651763072,9.525117807972684,0.5064594855357301,3,-0.5249996185302734,-1.0900001525878906,-3.842500686645508,-5.505001068115234,2.720001220703125,2,0.038798187175018706,-1.9777815453736278,42.25,-1.1034437399700332,42.150001525878906,2.4042432309590285,41.65999984741211,0.038798187175018706 10102,2013-03-07,42.16999816894531,42.45000076293945,41.88000106811523,42.349998474121094,142900.0,-0.002365798148459497,1.9999598458079397,2.571444141689373,66.74255504586752,59.24814665513723,-0.6048233351142613,-0.950145220346144,-2.9805323500435392,-5.260737382959732,26.47759002502925,0.5699996948242259,0.3807783813944212,0.8354978561401367,-0.23839252733223049,1.909388239612504,0.29855266440394956,1.3724430478763239,-1.4021529695857353,64.2456493293382,-2.6836403042574233,0.5369451917361853,3,-0.42499732971191406,-0.9899978637695312,-3.3099985122680664,-5.049999237060547,2.19000244140625,3,0.04244726092602802,-1.2857111716621137,42.27000045776367,-1.9777815453736278,42.25,-1.1034437399700332,42.150001525878906,0.04244726092602802 10103,2013-03-08,42.70000076293945,42.72999954223633,42.20000076293945,42.47000122070313,138500.0,0.012568238487248529,2.6552005366938083,-1.2777730682829258,69.32770853184822,61.014790906982206,-1.0684724625553699,-1.4098796393068511,-3.3788484702305084,-5.728817046640032,24.596373497264445,0.5600013732910156,0.4326282641218029,1.2750003814697237,0.06268656073747536,2.487314202201972,0.6688434711035995,1.881157291835848,-1.72793994618673,90.83328829874146,18.62093657355713,0.6061569103661257,3,-0.9050006866455078,-1.5200004577636719,-3.807501792907715,-5.5800018310546875,2.6199989318847656,4,0.050351233554255304,1.9999598458079397,42.16999816894531,-1.2857111716621137,42.27000045776367,-1.9777815453736278,42.25,0.050351233554255304 10104,2013-03-11,42.68999862670898,42.93000030517578,42.5,42.70000076293945,135700.0,-0.00023424206210220788,-1.2051332211745374,-0.04348763538059051,66.66660899938304,62.175276045172346,-0.8307280039906146,-1.3277620849939638,-3.224244871154845,-5.656321488211212,22.699436687402166,0.43000030517578125,0.5190006866306618,1.1759983062744084,-0.13449963262807785,2.4864962451768946,0.5207493368231653,1.8312472757256515,-1.534143754302427,77.14268068054196,7.0969676001723485,0.6552489694512432,3,-0.7149982452392507,-1.4499988555908132,-3.6149988174438406,-5.449998855590813,1.8800010681152415,0,0.03677675674231473,2.6552005366938083,42.70000076293945,1.9999598458079397,42.16999816894531,-1.2857111716621137,42.27000045776367,0.03677675674231473 10105,2013-03-12,42.65999984741211,42.849998474121094,42.36000061035156,42.72999954223633,111100.0,-0.0007027121166993666,2.1613014372908053,6.998474446982061,69.33959038841485,63.54779302484407,-0.6162771304397694,-1.235072228684004,-3.045077651971063,-5.563049932305503,20.542330931067465,0.48999786376953125,0.533256943103865,1.0659996032714858,-0.3209222549103572,2.452921461453329,0.37253867418056785,1.7594605323624037,-1.2912475230732525,74.28565200489751,3.7854163058301538,0.6934609290909203,3,-0.6849994659423828,-1.4200000762939453,-3.382500648498535,-5.210000991821289,1.9799995422363281,1,0.05485232444814092,-1.2051332211745374,42.68999862670898,2.6552005366938083,42.70000076293945,1.9999598458079397,42.16999816894531,0.05485232444814092 10106,2013-03-13,42.959999084472656,43.02000045776367,42.43000030517578,42.72999954223633,199500.0,0.007032330945466292,2.3714073961046744,-3.285722070844687,76.05627118340519,65.59383059675478,-0.7786899035517649,-1.4785634673069694,-3.181932071634691,-5.803137737389633,18.164660734119497,0.5900001525878906,0.6546258302778938,1.281998825073245,-0.22329771881381788,2.787295368960308,0.5293505531297171,2.034647097016773,-1.403897002433368,94.73671882319876,21.336065136205264,0.7526482719435313,3,-0.9399986267089844,-1.6749992370605469,-3.6424989700317383,-5.384998321533203,2.7900009155273438,2,0.050046591519970374,2.1613014372908053,42.65999984741211,-1.2051332211745374,42.68999862670898,2.6552005366938083,42.70000076293945,0.050046591519970374 10107,2013-03-14,43.41999816894531,43.459999084472656,42.959999084472656,43.02999877929688,180300.0,0.010707613926344672,1.127654048438413,1.6956528950292429,73.84608011048914,67.34346651386582,-1.0636601526343483,-1.8465795005932364,-3.4887754697069937,-6.204093777737313,16.424999978573208,0.5,0.7560966245473182,1.6234979629516602,-0.03861456030737287,3.285610486210693,0.7924417013221401,2.45455422458118,-1.6589503143046116,96.82531993545281,24.78852609502748,0.831056261629518,3,-0.8849983215332031,-1.914999008178711,-4.1024980545043945,-5.844997406005859,2.3800010681152344,3,0.03615853467825292,2.3714073961046744,42.959999084472656,2.1613014372908053,42.65999984741211,-1.2051332211745374,42.68999862670898,0.03615853467825292 10108,2013-03-15,43.7400016784668,43.93999862670898,43.41999816894531,43.41999816894531,450500.0,0.0073699567714482495,-2.2499672178048598,0.8205231034078165,95.80829706143362,71.21485485101547,-1.1818738024570123,-2.031302276060927,-3.6938802243418962,-6.469300194918404,15.351747599316322,0.5200004577636648,0.8364834799961827,1.791501426696776,0.0005744478776321671,3.5824284055159197,0.896037937287204,2.686964916106348,-1.7071216270529845,87.34194940932517,12.000558171735662,0.8954634894095708,3,-0.8300018310546946,-1.9950027465820312,-4.347501754760742,-6.165000915527344,2.7699966430664062,4,0.014174643532078202,1.127654048438413,43.41999816894531,2.3714073961046744,42.959999084472656,2.1613014372908053,42.65999984741211,0.014174643532078202 10109,2013-03-18,42.93000030517578,43.33000183105469,42.66999816894531,42.95000076293945,301500.0,-0.018518549204578072,-1.4444365953418716,-0.06250074504988853,74.73398642945263,72.85196270643075,-0.27892609310912064,-1.115460567218534,-2.771510007211724,-5.611050633525537,13.780991171879997,1.0700035095214844,0.9019417277550374,0.8780000686645479,-0.8871305097814641,2.64313064711056,-0.004565220558461647,1.7605653578875575,-0.5538389102088388,36.07597534447017,-42.131306251424924,0.882565289223007,3,-0.02000045776367898,-1.1850013732910156,-3.08750057220459,-5.299999237060547,3.520000457763672,0,0.05567200961236174,-2.2499672178048598,43.7400016784668,1.127654048438413,43.41999816894531,2.3714073961046744,42.959999084472656,0.05567200961236174 10110,2013-03-19,43.13999938964844,43.41999816894531,42.88999938964844,43.099998474121094,161600.0,0.004891662776143502,-1.3043471049707263,-2.0,72.70107414199633,73.91357465469895,-0.39046370091446647,-1.2377005559022791,-2.878568001986956,-5.760711899296304,14.609737129521347,0.529998779296875,0.9741247026458311,0.9919992446899428,-0.7913570500572433,2.775355539437129,0.1003210973163462,1.8836773920635395,-0.4823472929679298,47.01985918446251,-29.782757877886986,0.8916781473735932,3,-0.22999954223633523,-1.3950004577636719,-3.122499465942383,-5.414999008178711,3.3300018310546946,1,0.033147898131841824,-1.4444365953418716,42.93000030517578,-2.2499672178048598,43.7400016784668,1.127654048438413,43.41999816894531,0.033147898131841824 10111,2013-03-20,43.59000015258789,43.63999938964844,43.13999938964844,43.310001373291016,187800.0,0.010431172213865025,1.6315979681570862,6.999809269502194,75.64096544870516,74.9022869216809,-0.7079835543793465,-1.5655583584096462,-3.203124342506605,-6.144910158522151,15.03361109292794,0.5,1.008230091063929,1.313500022888185,-0.49777718032564877,3.124777226102019,0.4078614212812681,2.219138624495102,-0.9200019836425781,72.4410749632802,-4.4496815562164755,0.9056386016069184,3,-0.5200004577636719,-1.845001220703125,-3.572500228881836,-5.709999084472656,2.6899986267089915,2,0.024088076012502846,-1.3043471049707263,43.13999938964844,-1.4444365953418716,42.93000030517578,-2.2499672178048598,43.7400016784668,0.024088076012502846 10112,2013-03-21,43.29999923706055,43.63999938964844,43.13000106811523,43.459999084472656,152300.0,-0.006652923021614798,-1.040008850165148,-0.5714305177111717,69.90285509001552,74.96619209481061,-0.26913802813081134,-1.1319720422640671,-2.78942954657127,-5.790284685130317,16.190651590036694,0.5099983215332102,1.042031770248613,0.8954992294311523,-0.8177609938253951,2.6087594526877,0.03886911780287505,1.7521293410594296,-0.4099998474121094,49.606365435851814,-25.74050370129467,0.8566301116282747,3,-0.14999961853027344,-1.5550003051757812,-3.282499313354492,-5.369998931884766,3.2099990844726562,3,0.0565820047600023,1.6315979681570862,43.59000015258789,-1.3043471049707263,43.13999938964844,-1.4444365953418716,42.93000030517578,0.0565820047600023 10113,2013-03-22,43.59000015258789,43.70000076293945,43.36000061035156,43.41999816894531,120500.0,0.006697480846122872,-1.34485208034622,-1.0625134110578642,68.36728438011808,75.15515602600338,-0.468928923392987,-1.330297864082162,-2.960455018847483,-6.0166717678647785,17.067062576676797,0.40000152587890625,1.0726136782316686,1.0840002059936538,-0.6588755611112376,2.826875973098545,0.2125623224412081,1.9554380895460994,-0.5110009002685558,89.32035598813373,15.79639810863118,0.8714378835524472,3,-0.4400005340576172,-1.845001220703125,-3.572500228881836,-5.344999313354492,3.299999237060547,4,0.05069968058583396,-1.040008850165148,43.29999923706055,1.6315979681570862,43.59000015258789,-1.3043471049707263,43.13999938964844,0.05069968058583396 10114,2013-03-25,43.599998474121094,44.06999969482422,43.2599983215332,43.61999893188477,135100.0,0.00022937190865346402,-1.3142871156015499,-0.11764837877262117,67.6239574348565,74.96453014227468,-0.37578692875157316,-1.1703239087343462,-2.8540667623096283,-5.965226327391477,18.627287568544343,0.8100013732910156,1.1033422644493527,0.9479986190795913,-0.6324686226499168,2.5284658608090993,0.15776499821483725,1.7382322399443453,-0.4699974060058665,60.16939837713768,-13.386066175771518,0.7902336208647537,3,-0.34999847412109375,-1.789999008178711,-3.5424985885620117,-5.229997634887695,2.25,0,0.0667431181021565,-1.34485208034622,43.59000015258789,-1.040008850165148,43.29999923706055,1.6315979681570862,43.59000015258789,0.0667431181021565 10115,2013-03-26,43.959999084472656,44.060001373291016,43.709999084472656,43.79999923706055,134000.0,0.00825689502180249,-1.0588360690684289,-7.999809269499352,70.26372578884921,74.320913987324,-0.5945089866853337,-1.3731119571112984,-3.0975455257452396,-6.260427360884805,20.271829057695193,0.4600028991699219,1.0865847490131841,1.163499259948729,-0.33424971691178484,2.661248236809243,0.41462477151847565,1.9123737483789824,-0.7000007629394531,88.29779031308979,13.681842956996434,0.7488744884302565,3,-0.5900001525878906,-2.1499996185302734,-3.7374982833862305,-5.589998245239258,2.6800003051757812,1,0.05664244154514342,-1.3142871156015499,43.599998474121094,-1.34485208034622,43.59000015258789,-1.040008850165148,43.29999923706055,0.05664244154514342 10116,2013-03-27,44.08000183105469,44.15999984741211,43.63999938964844,43.7599983215332,178100.0,0.0027298168580813797,1.1666706403134413,2.0000238418806475,72.79235168692973,74.20383305137298,-0.6022665573133708,-1.3646067257425472,-3.1043218139626916,-6.312518466283812,21.227578845358735,0.5200004577636719,1.1017730275116548,1.1575019836425753,-0.32619012901511013,2.6411940963002607,0.415655927313729,1.8993480399714215,-0.8200035095214844,92.23319309057516,15.631910517464547,0.741846056328843,3,-0.6650028228759766,-1.6950016021728516,-3.992502212524414,-5.710000991821289,4.219997406005859,2,0.05421958462725551,-1.0588360690684289,43.959999084472656,-1.3142871156015499,43.599998474121094,-1.34485208034622,43.59000015258789,0.05421958462725551 10117,2013-03-28,44.040000915527344,44.31999969482422,43.93000030517578,44.150001525878906,299600.0,-0.0009074617483151304,-1.3636195496370278,-0.34374813737527865,68.10806909741375,71.12602994425966,-0.5197239363511059,-1.1928024245464286,-2.956317151906376,-6.208779548299404,22.116411314506713,0.3899993896484375,1.1144991776568673,0.9950010299682646,-0.42881917365254196,2.418821233589071,0.2830909281578613,1.7069111317786678,-0.6000022888183594,73.58505504313122,-1.1657438684345465,0.7119101018104036,3,-0.5450019836425781,-1.5750007629394531,-3.752500534057617,-5.524999618530273,4.110000610351555,3,0.05086280238881136,1.1666706403134413,44.08000183105469,-1.0588360690684289,43.959999084472656,-1.3142871156015499,43.599998474121094,0.05086280238881136 10118,2013-04-01,43.88999938964844,44.22999954223633,43.560001373291016,44.09000015258789,182200.0,-0.0034060291271705845,1.7916616996081984,1.8181786655569427,65.62497826918408,70.11391792645205,-0.3868936580004245,-0.9140318192274961,-2.693637142869889,-5.984407524725086,23.40578724207295,0.6699981689453125,1.0702069124768698,0.7334995269775391,-0.5785224582730848,2.045521512228163,0.07748853435222713,1.389510519602851,0.43000030517578125,59.43398602958906,-14.394032499845828,0.6560109926253107,4,-0.2849998474121094,-1.3899993896484375,-3.602499008178711,-5.374998092651367,4.99000167846679,0,0.05969466776758936,-1.3636195496370278,44.040000915527344,1.1666706403134413,44.08000183105469,-1.0588360690684289,43.959999084472656,0.05969466776758936 10119,2013-04-02,43.75,44.38000106811523,43.599998474121094,44.0,193400.0,-0.0031897788014427775,-1.8363573311138597,1.2499952316466079,63.79744097130678,69.12462535193097,-0.1322528316786702,-0.6830382852368544,-2.4570266227013704,-5.771054692962075,24.25462189555706,0.7800025939941335,1.0112685498000857,0.5135002136230469,-0.7336322261970096,1.7606326534431034,-0.11006600628698493,1.1370664335330787,-0.18999862670898438,23.17057285609302,-48.50934256520095,0.6235662199100283,4,0.00500106811522727,-1.2199993133544922,-3.3849992752075195,-5.23499870300293,4.740001678466797,1,0.07177141462053571,1.7916616996081984,43.88999938964844,-1.3636195496370278,44.040000915527344,1.1666706403134413,44.08000183105469,0.07177141462053571 10120,2013-04-03,43.27000045776367,43.959999084472656,43.22000122070313,43.7599983215332,209200.0,-0.010971418108258968,-1.5084829048777066,1.959991455078125,53.7530353565349,66.69263311946763,0.41138854251065027,-0.1293359058277801,-1.881745029698692,-5.234757342682137,24.127150917731058,0.7399978637695241,0.8375813736043654,-0.017499351501463423,-1.1749722977729533,1.1399735947700265,-0.5962358246372048,0.561237121634278,1.1100006103515554,4.310279623922857,-61.79061394082928,0.5787364731357447,4,0.4850006103515554,-0.6900005340576172,-2.827500343322754,-4.709999084472656,4.899997711181641,2,0.059625560181719495,-1.8363573311138597,43.75,1.7916616996081984,43.88999938964844,-1.3636195496370278,44.040000915527344,0.059625560181719495 10121,2013-04-04,43.90999984741211,43.90999984741211,43.25,43.27999877929688,184400.0,0.014790833900571565,1.095234058528256,-1.2857220708446722,55.68446235450412,65.11281170441079,-0.1994160492395025,-0.6747666375351642,-2.421574299554109,-5.792610125270386,24.01171850792587,0.6599998474121094,0.8118832270138157,0.5405000686645494,-0.5434987338885975,1.6244988712176962,-0.0014993326120205097,1.0824994699411192,0.4700012207031179,59.48264805795721,-2.618963860695281,0.5419994012765722,4,-0.10999870300292969,-1.2099990844726562,-3.4049997329711914,-5.289999008178711,5.450000762939453,3,0.06217261561655918,-1.5084829048777066,43.27000045776367,-1.8363573311138597,43.75,1.7916616996081984,43.88999938964844,0.06217261561655918 10122,2013-04-05,43.959999084472656,43.97999954223633,43.18999862670898,43.29999923706055,132000.0,0.0011386754095716878,1.257143012844637,1.0476170292641398,52.72273698542957,63.37452866055651,-0.16310058318735798,-0.6153362582247226,-2.3652110624245637,-5.759018693283423,24.40149493042417,0.7900009155273509,0.7928928083246944,0.5009992599487276,-0.45389768383914486,1.4558962037366001,0.023550788054791383,0.9784477318426639,0.396801986694328,64.70578806996008,5.557444757535386,0.477448471893936,4,-0.17499923706055398,-1.2599983215332031,-3.442498207092285,-5.339998245239258,4.690002441406243,4,0.09872612017685056,1.095234058528256,43.90999984741211,-1.5084829048777066,43.27000045776367,-1.8363573311138597,43.75,0.09872612017685056 10123,2013-04-08,44.849998474121094,44.86000061035156,43.72000122070313,43.9900016784668,203300.0,0.020245664426385312,1.590904558991171,1.303025749212496,73.30093311877218,64.00530373654713,-0.9561194656749947,-1.4082038702927377,-3.1401816595068226,-6.555731044972546,24.858089922534408,1.1399993896484304,0.7381801969856383,1.283498764038086,0.21147588694972086,2.355521641126451,0.7474873254938998,1.819510202582272,-1.6599998474121165,99.40107039821281,35.791989273153405,0.536011438544183,4,-0.8249988555908203,-1.9099979400634766,-4.287497520446777,-6.18499755859375,4.659999847412109,0,0.07357866586465867,1.257143012844637,43.959999084472656,1.095234058528256,43.90999984741211,-1.5084829048777066,43.27000045776367,0.07357866586465867 10124,2013-04-09,44.2599983215332,44.9900016784668,44.25,44.97999954223633,110300.0,-0.013154964830786486,-1.0000103100223727,-0.837213841192674,62.444422027230125,63.13649220747836,-0.2935195585208561,-0.7320869922978375,-2.452209692706518,-5.870137475661082,25.14411230204313,0.7400016784667969,0.7159018940818171,0.6149986267089815,-0.41592310758043993,1.645920360998403,0.0995377595642708,1.1304594938536923,-1.0699996948242259,59.44432670707429,-6.004453942902067,0.5154608671447101,4,-0.1699981689453125,-0.9599971771240234,-3.6974973678588867,-5.584997177124023,5.0800018310546875,1,0.1043832562536342,1.590904558991171,44.849998474121094,1.257143012844637,43.959999084472656,1.095234058528256,43.90999984741211,0.1043832562536342 10125,2013-04-10,45.0,45.04999923706055,44.36999893188477,44.43000030517578,198000.0,0.01671942400654758,1.0298572046732803,-0.7916649006061119,64.71814671199701,62.23935832137472,-0.9727813279197122,-1.3573871390495782,-3.0974830221389738,-6.5111882212893875,25.74783089807746,0.7900009155273438,0.7062143174078415,1.2380002975463853,0.1483050917288793,2.3276955033638913,0.6931526946376323,1.7828479004551383,-1.7380012512207088,97.31186985733858,31.394799182045503,0.5448476029087538,4,-0.8800010681152344,-1.5349998474121094,-3.9374990463256836,-6.135000228881836,4.049999237060547,2,0.07755559285481772,-1.0000103100223727,44.2599983215332,1.590904558991171,44.849998474121094,1.257143012844637,43.959999084472656,0.07755559285481772 10126,2013-04-11,45.11000061035156,45.18999862670898,44.88000106811523,44.90999984741211,184600.0,0.0024444580078124556,-1.384611998767421,0.3508787193318253,69.63123249357668,62.40859869872616,-1.0295833809794033,-1.368204903556581,-3.12209674295552,-6.50941672582811,26.221132792399064,0.30999755859375,0.7090233704798834,1.2405008316040025,0.06325199363244138,2.4177496695755636,0.6518764126182219,1.829125250589783,-1.7407218322753977,96.00009918212926,26.862363550993777,0.5886244189857798,4,-0.9200019836425852,-1.5750007629394602,-3.6649999618530273,-5.950000762939453,4.659999847412109,3,0.06783412806896671,1.0298572046732803,45.0,-1.0000103100223727,44.2599983215332,1.590904558991171,44.849998474121094,0.06783412806896671 10127,2013-04-12,44.9900016784668,45.209999084472656,44.81999969482422,45.0,205800.0,-0.0026601403294423953,-1.2285533672657518,-0.04999141696389403,65.76577428001924,62.42424269993006,-0.8500467829563547,-1.1853267857095062,-2.9215028893740254,-6.27688939328781,26.139700678754394,0.3899993896484375,0.6643928995780755,1.042001724243164,-0.2156755571780593,2.2996790056643874,0.4131630835325524,1.6708403649537757,-1.475065312500007,85.23505225374679,17.879858435385046,0.628838640710613,4,-0.7900028228759766,-1.4450016021728516,-3.527501106262207,-5.8300018310546875,4.979999542236335,4,0.09713266878974891,-1.384611998767421,45.11000061035156,1.0298572046732803,45.0,-1.0000103100223727,44.2599983215332,0.09713266878974891 10128,2013-04-15,44.36000061035156,45.099998474121094,44.27999877929688,44.90999984741211,471900.0,-0.014003135021370072,-1.3098488633860665,55.00915681037772,57.50989483207056,61.725626462237145,-0.16356549642921436,-0.5338670192766983,-2.2094734923264667,-5.541671071880273,25.119836001963762,0.8199996948242116,0.5814738967197499,0.38100070953369425,-0.8856221528859578,1.6476235719533463,-0.2523107216761318,1.0143121407435203,-0.675557972534186,11.458407839210356,-54.45915422003564,0.6333114312098275,4,-0.1600017547607422,-0.6550006866455078,-2.8975000381469727,-5.200000762939453,5.470001220703125,0,0.09670876592653266,-1.2285533672657518,44.9900016784668,-1.384611998767421,45.11000061035156,1.0298572046732803,45.0,0.09670876592653266 10129,2013-04-16,45.31999969482422,45.36999893188477,44.29999923706055,44.77000045776367,299600.0,0.021641097188096925,2.292318346410894,-1.0,62.014131894083576,62.643526077520335,-0.9805556888386846,-1.376190766617583,-3.091683909991346,-6.391079709105313,25.590487989637108,1.0699996948242259,0.5601993866899235,1.2214998245239244,-0.07893406670027758,2.5219337157481263,0.5712828789118234,1.8717167701360253,-1.4830014123413164,95.41291467328283,30.99093482427223,0.6502169456121026,4,-1.0400009155273438,-1.4549999237060547,-3.8324995040893555,-6.159999847412109,3.2900009155273438,1,0.09245363316248012,-1.3098488633860665,44.36000061035156,-1.2285533672657518,44.9900016784668,-1.384611998767421,45.11000061035156,0.09245363316248012 10130,2013-04-17,44.56999969482422,45.09000015258789,44.40999984741211,45.0099983215332,297500.0,-0.016548985107024516,1.2666590373012392,-0.7999986128354337,53.89505399402991,62.444702926356534,-0.02990275987908575,-0.5413194672867547,-2.2552098394632907,-5.529895657622916,25.981462550562917,0.9099998474121094,0.5435202428782446,0.39999980926513956,-0.8340950706783161,1.6340946892085952,-0.21704763070658828,1.0170472492368674,-0.54904133441309,26.605584856003293,-32.881629409441345,0.6170474399717275,4,-0.29000091552734375,-0.7049999237060547,-2.9624996185302734,-5.350000381469727,3.279998779296875,2,0.10702267198618798,2.292318346410894,45.31999969482422,-1.3098488633860665,44.36000061035156,-1.2285533672657518,44.9900016784668,0.10702267198618798 10131,2013-04-18,44.63999938964844,44.77999877929688,44.40999984741211,44.61000061035156,218400.0,0.001570556322717298,1.3871086828115136,-0.06817925665189911,54.746823600422516,62.66960143913353,0.01624614419701942,-0.5571899584748508,-2.2400076692797626,-5.485099747315331,26.137597902958866,0.36999893188477273,0.549691345503696,0.4174995422363281,-0.8019548866002779,1.6369539710729342,-0.19222767218197845,1.0272267566546347,-0.4571561606604746,33.027574307841874,-23.65700302165638,0.6097272144183031,4,-0.09499931335448508,-0.7399997711181641,-3.032499313354492,-5.420000076293945,2.9000015258789062,3,0.09879032051319303,1.2666590373012392,44.56999969482422,2.292318346410894,45.31999969482422,-1.3098488633860665,44.36000061035156,0.09879032051319303 10132,2013-04-19,45.75,46.11999893188477,44.40999984741211,44.63999938964844,228500.0,0.024865605410580693,-1.1783432061929404,37.00152594099695,62.77473160875452,61.500023493576016,-0.9087001759712763,-1.5539008892059911,-3.263368975396787,-6.4757185227196885,26.85288326005553,1.7099990844726634,0.6776733726346436,1.4050001144409165,0.08745036328354416,2.722549865598289,0.7462252388622304,2.0637749900196027,-1.4246980866644208,79.89136406513971,22.581553519894918,0.6587748755786855,4,-0.5650005340576172,-1.355001449584961,-4.097499847412109,-6.4850006103515625,1.9900016784667969,4,0.08786886246477965,1.3871086828115136,44.63999938964844,1.2666590373012392,44.56999969482422,2.292318346410894,45.31999969482422,0.08786886246477965 10133,2013-04-22,45.79999923706055,46.040000915527344,45.13999938964844,45.88000106811523,142100.0,0.0010928794985911594,3.4999904632932157,-0.07207368203999635,64.25590840480365,61.701299757750846,-0.9049336917167068,-1.5071138836209315,-3.223394499670526,-6.408345925041843,27.53323368999434,0.9000015258789062,0.7617892033361002,1.3444993972778292,-0.0733192471708648,2.762318041726523,0.6355900750534857,2.0534087195021726,-1.3899993896484375,82.41759623728228,19.930612983868635,0.708909322224347,4,-0.6000003814697195,-1.4050006866455078,-3.7799997329711914,-6.315000534057617,1.1500015258789062,0,0.09104807976215623,-1.1783432061929404,45.75,1.3871086828115136,44.63999938964844,1.2666590373012392,44.56999969482422,0.09104807976215623 10134,2013-04-23,46.5099983215332,46.83000183105469,45.83000183105469,46.0099983215332,351900.0,0.015502163674669722,-1.3256003761499633,-6.2498569521272005,71.83287508971225,62.491825133052544,-1.4105393697848143,-2.095354969983383,-3.8339593300918224,-7.001401165974272,28.039196808586603,1.0300025939941406,0.8893263661096285,1.9089984893798828,0.2793926226059398,3.538604356153826,1.0941955559929113,2.7238014227668543,-2.0999984741210938,86.77672532152985,16.231387250008993,0.8148029333869702,4,-0.9549980163574219,-1.7599983215332031,-4.182498931884766,-6.784999847412109,1.1500015258789062,1,0.0713825764208722,3.4999904632932157,45.79999923706055,-1.1783432061929404,45.75,1.3871086828115136,44.63999938964844,0.0713825764208722 10135,2013-04-24,46.45000076293945,46.65999984741211,46.29999923706055,46.52000045776367,126000.0,-0.0012899927060623373,1.0571553133514986,-0.1399993896484375,68.56726809528271,62.37360686657543,-1.2552297541916246,-1.9386432507871163,-3.6780103127584454,-6.8322436846482475,28.572502802813204,0.3600006103515625,0.8527513386641346,1.7245008468627958,-0.07093721142455678,3.5199389051501484,0.8267818177191231,2.6222198760064686,-1.6528005981445304,84.29748939530792,11.842514200712742,0.8977190291436755,4,-0.8950004577636719,-1.5900001525878906,-4.122501373291016,-6.035001754760742,1.020000457763679,2,0.04650161059061775,-1.3256003761499633,46.5099983215332,3.4999904632932157,45.79999923706055,-1.1783432061929404,45.75,0.04650161059061775 10136,2013-04-25,46.47000122070313,46.93999862670898,46.43000030517578,46.54999923706055,121100.0,0.00043058035382492754,-5.3749850988245065,1.1428337874658385,68.42880349540671,62.66949900161848,-1.1868347847739429,-1.866085530711338,-3.6069408525102276,-6.745691786481949,29.088254404252666,0.509998321533196,0.9178603891047246,1.6250013351440487,-0.3028063545658526,3.55280902485395,0.6610974902891016,2.5889051799989957,-1.347552789306647,81.42301846736598,7.657854480367604,0.9639038448549502,4,-0.8600025177002024,-1.4350013732910298,-4.142501831054695,-5.825002670288093,1.30999755859375,3,0.029696518553202766,1.0571553133514986,46.45000076293945,-1.3256003761499633,46.5099983215332,3.4999904632932157,45.79999923706055,0.029696518553202766 10137,2013-04-26,46.27999877929688,46.63999938964844,45.91999816894531,46.29999923706055,216300.0,-0.004088711779968723,1.0571441027569333,0.25001192122448157,61.702128987950346,63.13530279671624,-0.8879838132826094,-1.580707356038026,-3.3187839665387813,-6.453151890691807,29.050483046021146,0.720001220703125,0.9130385835175403,1.3229990005493235,-0.6671568136198402,3.3131548147184873,0.3279210934647381,2.318076907633909,-0.8303913127441476,63.333326269076785,-6.892094986522288,0.9950779070845829,4,-0.6599998474121165,-1.2449989318847798,-3.87249946594239,-5.635000228881843,1.3800010681152273,4,0.027225630282300628,-5.3749850988245065,46.47000122070313,1.0571553133514986,46.45000076293945,-1.3256003761499633,46.5099983215332,0.027225630282300628 10138,2013-04-29,46.5099983215332,46.95000076293945,46.349998474121094,46.45000076293945,147600.0,0.00496973959167879,-3.6153643005956746,-2.999809269503259,69.56521739130434,63.97431229640744,-0.8727083748467095,-1.691060627244866,-3.4346494942228603,-6.576958221713056,29.931384390344608,0.670001983642571,0.8845407724831844,1.4219985961914077,-0.6167582853984044,3.4607554777812197,0.4026201553965052,2.44137703698631,-0.7921204461523459,60.71403026556449,-10.425886667150124,1.0193784407949056,4,-0.8299980163574219,-1.4399986267089844,-4.062499046325684,-5.864999771118164,0.460002899169929,0,0.026445998738385823,1.0571441027569333,46.27999877929688,-5.3749850988245065,46.47000122070313,1.0571553133514986,46.45000076293945,0.026445998738385823 10139,2013-04-30,46.88999938964844,46.9000015258789,46.4000015258789,46.45000076293945,203100.0,0.008170309220142391,1.1738993423835744,7.333608850457782,67.53246385591625,65.48958005883925,-1.1248775348208468,-1.9223175008516478,-3.6989057684957487,-6.844604204843229,30.662118615458745,0.5,0.9050337367713865,1.6449996948242216,-0.44293534259979594,3.732934732248239,0.6010321761122128,2.6889672135362304,-0.970001220703125,94.17463862315701,25.25700064553976,1.0439675187120088,4,-1.2099990844726562,-1.8199996948242188,-4.442500114440918,-6.245000839233398,0.7000007629394531,1,0.0012796198351894272,-3.6153643005956746,46.5099983215332,1.0571441027569333,46.27999877929688,-5.3749850988245065,46.47000122070313,0.0012796198351894272 10140,2013-05-01,45.849998474121094,46.93000030517578,45.81999969482422,46.72999954223633,286600.0,-0.022179589018227586,-1.361706876610596,-2.0000086697935724,55.85441376188321,65.61264563233489,0.12939248648196866,-0.7158196228081124,-2.564464224986054,-5.704659687296115,31.814471163197922,1.1100006103515625,0.9976434787500068,0.4759988784790039,-1.4068923736972607,2.3588901306552685,-0.4654467476091284,1.4174445045671362,1.1000022888183594,2.6547567204437197,-60.24139494783605,0.9414456260881311,5,-0.1699981689453125,-0.779998779296875,-3.3199987411499023,-5.059999465942383,2.3500022888183594,2,0.03947658524596509,1.1738993423835744,46.88999938964844,-3.6153643005956746,46.5099983215332,1.0571441027569333,46.27999877929688,0.03947658524596509 10141,2013-05-02,46.63999938964844,47.0,45.95000076293945,46.040000915527344,292800.0,0.017230118687424634,-1.6923099495285419,-0.6818156202993667,61.80255590112787,65.50462610926526,-0.387861358791568,-1.360566132656949,-3.242449862890446,-6.3873521407271525,33.05525325738217,1.1500015258789062,1.0096854634527546,1.1294998168945298,-0.7016282686139377,2.9606279024029973,0.21393577414029608,2.0450638596487636,-0.8199996948242188,69.49148158924126,9.031876724421515,0.9155640427542351,5,-0.5699996948242188,-1.5450000762939453,-4.050000190734863,-5.664999008178711,1.8800010681152344,3,0.017795922854126678,-1.361706876610596,45.849998474121094,1.1738993423835744,46.88999938964844,-3.6153643005956746,46.5099983215332,0.017795922854126678 10142,2013-05-03,48.29999923706055,48.70000076293945,47.5,47.83000183105469,281100.0,0.03559176391800167,-1.1238931480675032,0.7833310021235202,74.5635810587449,66.64992307081428,-1.841788105740342,-2.8235161546317826,-4.7598089984958705,-7.928023890076076,34.756118085937324,2.0600013732910156,1.185800331802568,2.5724996566772447,0.5020372441464573,4.642962069208032,1.537268450411851,3.6077308629426383,-2.479999542236328,86.11106328024107,18.64954754001434,1.0352312062653932,5,-1.039999008178711,-2.354999542236328,-5.399999618530273,-7.219999313354492,-0.1699981689453196,4,-0.010766055196221758,-1.6923099495285419,46.63999938964844,-1.361706876610596,45.849998474121094,1.1738993423835744,46.88999938964844,-0.010766055196221758 10143,2013-05-06,48.1500015258789,48.599998474121094,47.93999862670898,48.31000137329102,185800.0,-0.003105542723622956,-1.2758393896543474,-0.3404270861233836,69.62553530103301,66.40466309429438,-1.4789097650293002,-2.544049061675011,-4.492407705000467,-7.6574008778435925,35.38920065505728,0.6599998474121165,1.3690466145930102,2.2575017929077106,-0.032815391995370646,4.547818977810792,1.1123432004561664,3.4026603853592547,-2.214801788330071,80.90281135136901,16.275658903193403,1.1451585924515408,5,-0.8900012969970632,-2.2050018310546804,-5.170001983642571,-6.910001754760735,-0.7900009155273366,0,-0.010176566208485616,-1.1238931480675032,48.29999923706055,-1.6923099495285419,46.63999938964844,-1.361706876610596,45.849998474121094,-0.010176566208485616 10144,2013-05-07,48.88000106811523,48.88000106811523,48.02999877929688,48.1500015258789,263500.0,0.015160945360385591,1.328774854335916,-4.5625014901171355,79.9721988630183,67.67187762404278,-2.0532961190140853,-3.0674528886716885,-5.065730993922415,-8.26386033678201,35.976579269729335,0.8500022888183452,1.4270806442773107,2.7565011978149343,0.23880559581087368,5.274196799818995,1.4976533968129004,4.015348998816968,-2.8342092895507776,100.0,29.300833468775963,1.2588478010020305,5,-1.5300006866455007,-2.845001220703125,-5.827501296997063,-7.640001296997063,-0.670001983642571,1,-0.03907528244016345,-1.2758393896543474,48.1500015258789,-1.1238931480675032,48.29999923706055,-1.6923099495285419,46.63999938964844,-0.03907528244016345 10145,2013-05-08,48.4900016784668,48.86000061035156,48.2599983215332,48.70000076293945,149700.0,-0.007978710743172024,1.2641647953014337,-0.28767015912000626,75.63251098059075,68.472289566841,-1.5013768708593176,-2.5324240430386737,-4.532929622553127,-7.748141046008627,36.527380709860736,0.6200027465820241,1.4732837433238188,2.1920017242431626,-0.4770541387667393,4.861057587253065,0.8574737927382117,3.5265296557481136,-2.2741573425293,86.68944201270197,10.761376258907845,1.3345279315049503,5,-1.1400012969970703,-2.4550018310546946,-5.347500801086426,-7.065000534057617,-0.37000274658202414,2,-0.018560558769346813,1.328774854335916,48.88000106811523,-1.2758393896543474,48.1500015258789,-1.1238931480675032,48.29999923706055,-0.018560558769346813 10146,2013-05-09,48.16999816894531,48.790000915527344,48.02000045776367,48.54999923706055,221200.0,-0.00659937097225527,-1.2647189170691755,1.8095367847411443,68.00593548621487,69.17271251109261,-1.0223838092453903,-2.077956895544709,-4.086694967983249,-7.302842401295507,36.780608344717805,0.7700004577636719,1.3926564741946876,1.7189983367919908,-1.013387812281124,4.4513844858651055,0.35280526225543696,3.0851914113285446,-1.794304429077151,48.5505543745977,-25.765953492186036,1.3661930745365567,5,-0.8199977874755859,-2.1349983215332102,-5.002497673034668,-6.679998397827148,0.04000091552734375,3,0.0006228481447916323,1.2641647953014337,48.4900016784668,1.328774854335916,48.88000106811523,-1.2758393896543474,48.1500015258789,0.0006228481447916323 10147,2013-05-10,49.36000061035156,49.599998474121094,48.2400016784668,48.2400016784668,301100.0,0.024704224343804038,-1.428568022588479,-2.94735732570396,72.64630641902534,69.51505573639494,-1.9327965189790817,-3.0817886082905375,-5.135002817522377,-8.363190022901222,37.39488116523765,1.4300003051757812,1.3948016324464305,2.6905008316040053,-0.2415762913340771,5.622577954542088,1.2244622701349641,4.1565393930730465,-2.8340484307885774,85.54229603432316,11.744464962502818,1.46603856146904,5,-1.6500015258789062,-2.9650020599365234,-6.109999656677246,-7.745000839233398,-0.17000198364258523,4,-0.017017831081868495,-1.2647189170691755,48.16999816894531,1.2641647953014337,48.4900016784668,1.328774854335916,48.88000106811523,-0.017017831081868495 10148,2013-05-13,48.6500015258789,49.2400016784668,48.5,49.2400016784668,238400.0,-0.01438409796785467,1.5084796172372548,-0.5267863529075237,63.613244272011976,69.0795868937389,-0.9915910502254377,-2.143829697476143,-4.290894601679327,-7.535130366944607,39.26186043386137,0.8600006103515625,1.389501358878178,1.7660017013549734,-1.0811393422138451,4.613142744923792,0.3424311795705606,3.189572223139386,-1.8781256427512645,39.873535383775476,-30.94899389547031,1.4235705217844097,5,-0.9400024414062429,-1.9900016784667898,-5.407501220703118,-7.010000228881829,-0.7900009155273366,0,-0.010688601057639469,-1.428568022588479,49.36000061035156,-1.2647189170691755,48.16999816894531,1.2641647953014337,48.4900016784668,-0.010688601057639469 10149,2013-05-14,49.5099983215332,49.599998474121094,48.47999954223633,48.61000061035156,198900.0,0.017677220322322773,1.0740759055507478,-1.5254194549510047,67.66741492259601,70.39214257826255,-1.6101855958388924,-2.8183244165626036,-5.019820623737118,-8.275018670240314,40.9453296947867,1.1199989318847656,1.4991062025724773,2.4164985656738267,-0.5597751503529125,5.392772281700566,0.9283617076604571,3.9046354236871963,-2.5118726311260886,94.30378065946059,24.14534613801149,1.4881368580133705,5,-1.7349987030029297,-2.5849990844726562,-6.027498245239258,-7.629997253417969,-3.6199989318847656,1,-0.043425525834577705,1.5084796172372548,48.6500015258789,-1.428568022588479,49.36000061035156,-1.2647189170691755,48.16999816894531,-0.043425525834577705 10150,2013-05-15,49.34000015258789,49.88999938964844,49.0099983215332,49.13999938964844,168600.0,-0.0034336129005961835,-2.826067486544984,0.2222236350766544,66.28830013912163,70.8905586047063,-0.9980214979855191,-2.39546366385904,-4.7212484222729,-7.978453935692976,42.782469963877986,0.8800010681152344,1.5527281444686452,2.008000373840332,-0.879998062938796,4.89599881061946,0.564001155450768,3.451999592229896,-2.1337246394836598,70.58825929348502,1.7781023585131095,1.4439992183895631,5,-0.6450004577636719,-2.2550010681152344,-5.6449995040893555,-7.394998550415039,-3.200000762939453,2,-0.022902332075813048,1.0740759055507478,49.5099983215332,1.5084796172372548,48.6500015258789,-1.428568022588479,49.36000061035156,-0.022902332075813048 10151,2013-05-16,49.04999923706055,49.4900016784668,48.88999938964844,49.33000183105469,139200.0,-0.005877602647557656,1.0,-1.4000076293654276,65.5443350460225,69.88842015884826,-0.3690172337365851,-1.853148584878241,-4.304037165357087,-7.573305238568992,44.63189247379143,0.6000022888183594,1.6065468636692657,1.4974994659423828,-1.1916519252522377,4.186650857137003,0.1529237703450761,2.8420751615396895,-1.5753513363018925,49.09082922385831,-19.568906749698996,1.3445756955973094,5,-0.13500022888183594,-1.9650001525878906,-5.257499694824219,-6.924999237060547,-2.5400009155273438,3,-0.01896025116496025,-2.826067486544984,49.34000015258789,1.0740759055507478,49.5099983215332,1.5084796172372548,48.6500015258789,-0.01896025116496025 10152,2013-05-17,49.77000045776367,49.79999923706055,49.09000015258789,49.29999923706055,345800.0,0.014678924197803367,1.6792479990787126,-1.6785602375989428,67.34043408001284,69.63452002317935,-0.9594685243283791,-2.3784858178477037,-4.88261490001716,-8.167693419962127,45.127828129212986,0.75,1.8479300942088486,2.016500663757327,-0.7061171132707784,4.7391184407854325,0.6551917752432743,3.37780955227138,-2.053817408116039,91.48943653398193,20.923069594805142,1.3613088885140527,5,-0.8150005340576172,-2.6850013732910156,-5.907501220703132,-7.400001525878906,-2.720001220703125,4,-0.03134421054737346,1.0,49.04999923706055,-2.826067486544984,49.34000015258789,1.0740759055507478,49.5099983215332,-0.03134421054737346 10153,2013-05-20,49.97000122070313,50.25,49.59000015258789,49.68000030517578,232400.0,0.004018500323486718,-1.8085026946302187,0.6170216219726143,66.70282767500439,68.16014544673335,-0.9768822381554401,-2.371658627473103,-4.953038486461061,-8.235491407750175,45.74544033166059,0.6599998474121094,2.005341897539317,2.0080013275146555,-0.7233890733957793,4.73939172842509,0.6423061270594346,3.3736965279698765,-2.0364365370554154,84.18086401793164,15.915023380983996,1.365695200455219,5,-0.8350009918212962,-2.7050018310546946,-6.097501754760749,-7.5900020599365305,-2.2299995422363352,0,-0.01560941714908326,1.6792479990787126,49.77000045776367,1.0,49.04999923706055,-2.826067486544984,49.34000015258789,-0.01560941714908326 10154,2013-05-21,49.83000183105469,50.06000137329102,49.43000030517578,49.88999938964844,127300.0,-0.0028016687258042294,2.1499933243051745,-0.2068874799400123,73.91829028196658,67.96967648021956,-0.7688013579716042,-2.076650898209259,-4.682094676697595,-7.957651701168743,45.62437385797503,0.6300010681152415,1.9061475897210016,1.7020017623901396,-1.0611903558521618,4.465193880632441,0.3204057032689889,3.0835978215112902,-1.6184649094446968,69.1177955547577,-7.139761279749706,1.3815960591211491,5,-0.6950016021728516,-2.555002212524414,-5.87750244140625,-7.450002670288086,-1.19000244140625,1,-0.039534440062480525,-1.8085026946302187,49.97000122070313,1.6792479990787126,49.77000045776367,1.0,49.04999923706055,-0.039534440062480525 10155,2013-05-22,48.61000061035156,50.52999877929688,48.27999877929688,49.7599983215332,207700.0,-0.024483266623980038,-1.4861859589741406,19.167408443540182,61.25714983258925,67.2198114075945,0.5252471327507564,-0.7236317770378946,-3.3416586680926486,-6.604547039051397,44.76812217310578,2.25,1.8601691611287805,0.37400054931640625,-2.2797240874172573,3.02772518605007,-0.9528617690504291,1.7008628676832416,1.6399993896484375,14.666748046874684,-59.867064204551866,1.3268623183668324,5,0.7749996185302734,-1.1400012969970703,-4.537501335144043,-6.150001525878906,0.1399993896484375,2,-0.055955589108219406,2.1499933243051745,49.83000183105469,-1.8085026946302187,49.97000122070313,1.6792479990787126,49.77000045776367,-0.055955589108219406 10156,2013-05-23,47.849998474121094,48.16999816894531,46.18000030517578,48.15999984741211,451900.0,-0.015634686827562527,11.06066561087542,0.26956694807025694,47.13375393800561,64.38508335414787,1.3802296344148672,0.1528962834225851,-2.477241282485963,-5.710837046519998,42.91909108430684,2.4300003051757812,1.6460231596805386,-0.45500144958496236,-2.9842299288359726,2.074227029666048,-1.719615689210471,0.8096127900405463,2.6800003051757884,38.390775971081894,-33.24605502770888,1.2646142396255058,5,0.5050010681152344,-0.37999916076660156,-3.777499198913574,-5.3899993896484375,0.6599998474121094,3,-0.03573665912230872,-1.4861859589741406,48.61000061035156,2.1499933243051745,49.83000183105469,-1.8085026946302187,49.97000122070313,-0.03573665912230872 10157,2013-05-24,47.540000915527344,47.68999862670898,47.1500015258789,47.68999862670898,172600.0,-0.006478528076890311,6.2000712087695335,0.48386144096472206,46.192256880978675,62.449418088477486,1.5700143187062565,0.592508234700702,-2.079107271171438,-5.276837799235935,42.08791798318823,0.6999969482421946,1.4735623083812825,-0.8279991149902344,-3.202909546750554,1.5469113167700854,-2.015454330870398,0.3594561008899291,2.9899978637695384,31.26439281398472,-37.58102780040529,1.1874552158801601,5,0.8149986267089844,-0.07000160217285156,-3.3175010681152344,-5.0800018310546875,1.1399993896484375,4,-0.021666019649943302,11.06066561087542,47.849998474121094,-1.4861859589741406,48.61000061035156,2.1499933243051745,49.83000183105469,-0.021666019649943302 10158,2013-05-28,47.7400016784668,48.4000015258789,47.25,47.9900016784668,170100.0,0.004206999560114166,1.149536175461879,1.6666920983699067,42.379686644179756,59.6396705019868,1.3715928730108118,0.5158277498974968,-2.1971466202144967,-5.3727690217460236,41.03138600093457,1.1500015258788991,1.415323676073882,-0.6894985198974624,-2.9212084648021204,1.5422114250071957,-1.805353492349795,0.4263564525548702,2.615997161865238,35.86211311502144,-27.842748556474874,1.115854972452329,5,0.6149978637695312,0.09499740600585938,-2.950002670288086,-4.905002593994141,1.2999992370605469,1,-0.014453339278315824,6.2000712087695335,47.540000915527344,11.06066561087542,47.849998474121094,-1.4861859589741406,48.61000061035156,-0.014453339278315824 10159,2013-05-29,46.95000076293945,47.34000015258789,46.18999862670898,47.34000015258789,165800.0,-0.016547986756432653,4.897452951993463,1.55999755859375,40.22842664167432,56.74412900227043,1.9671348234997552,1.3813782810693596,-1.30656154328463,-4.4800003960593315,39.93302672692408,1.5500030517578196,1.170126191793642,-1.482499504089354,-3.705640473293485,0.740641465114777,-2.594069988691423,-0.37092901948728496,3.23895813598633,17.701166157747846,-41.31603695470501,1.1115704846020664,5,1.404998779296875,1.2249984741210938,-2.1525020599365234,-4.115001678466797,2.700000762939446,2,0.016826430302232076,1.149536175461879,47.7400016784668,6.2000712087695335,47.540000915527344,11.06066561087542,47.849998474121094,0.016826430302232076 10160,2013-05-30,47.65999984741211,47.9000015258789,46.95000076293945,46.95000076293945,147300.0,0.015122450967734569,-1.6760619378686898,-1.8205133221174536,46.91657621944611,54.674378021539724,1.1105529344796352,0.8579185647710119,-1.9124223213616176,-5.08908542666245,39.7717774780879,0.950000762939446,1.0719957749831792,-0.8630004882812514,-2.76810863782368,1.042107661261177,-1.8155545630524657,0.08955358648996281,2.368600707763676,66.66660938896165,6.064147970519009,0.9525540747712129,5,0.6949996948242188,0.5149993896484375,-2.5074996948242188,-4.469999313354492,2.0600013732910227,3,0.020562306868944447,4.897452951993463,46.95000076293945,1.149536175461879,47.7400016784668,6.2000712087695335,47.540000915527344,0.020562306868944447 10161,2013-05-31,47.47000122070313,48.22000122070313,47.41999816894531,47.43999862670898,161000.0,-0.003986542746900468,-21.85608413710445,0.042257229129300806,37.001373711424144,51.30337131391875,1.1765904024915201,1.1734505122773555,-1.6328531717033243,-4.790748500032578,39.627694073358946,0.8000030517578196,0.8367361129091293,-1.094499206542963,-2.857779371360671,0.6687809582747448,-1.9761392889518206,-0.21285912413410557,2.4046553244726496,57.91859343148032,0.4514028949104443,0.8816400824088555,5,0.884998321533196,0.7049980163574148,-2.2625007629394602,-4.280000686645515,3.3999977111816406,4,0.026964372158866157,-1.6760619378686898,47.65999984741211,4.897452951993463,46.95000076293945,1.149536175461879,47.7400016784668,0.026964372158866157 10162,2013-06-03,47.77999877929688,47.93999862670898,46.93999862670898,47.6500015258789,334300.0,0.006530388679631072,3.444474585466893,4.332867132865554,43.66809778069985,48.74395688121825,0.6198044819893695,0.8669472039920052,-1.8384822318499872,-4.989984261177391,37.99509934076629,1.0,0.6170118630887202,-0.7585016250610295,-2.5532575765403607,1.0362543264183017,-1.655879600800695,0.13887635067863613,1.9468715162788968,71.94561388064739,11.746787802105686,0.8973779757396644,6,0.575000762939446,0.39500045776366477,-2.4574995040893626,-4.5349998474121165,3.400001525878899,0,0.015278349955769155,-21.85608413710445,47.47000122070313,-1.6760619378686898,47.65999984741211,4.897452951993463,46.95000076293945,0.015278349955769155 10163,2013-06-04,47.65999984741211,48.04999923706055,47.15999984741211,47.70000076293945,267500.0,-0.0025114888018115122,1.4054106997412183,-0.3077058512823186,34.91028300959218,44.40973385095444,0.42205394446484945,0.9996044588405226,-1.6227063738766248,-4.764066032449769,36.237640599247506,0.8899993896484375,0.4076197304183182,-0.8540004730224595,-2.6841160381534195,0.9761150921085004,-1.769058255587936,0.06105730954301691,1.9249956485476716,72.41376070415824,15.846186813779632,0.9150577825654787,6,0.6949996948242188,0.5149993896484375,-2.332500457763672,-4.415000915527344,4.970001220703118,1,0.021401604301915622,3.444474585466893,47.77999877929688,-21.85608413710445,47.47000122070313,-1.6760619378686898,47.65999984741211,0.021401604301915622 10164,2013-06-05,46.97000122070313,47.79999923706055,46.68999862670898,47.47999954223633,240600.0,-0.014477520539615485,-1.0747606909213925,12.749666221628662,32.18045302557232,41.178989761285884,0.7416947913796221,1.622352763728287,-0.8432962777694684,-3.973639844989158,34.347824942407925,1.1100006103515696,0.07729163673260331,-1.4484991073608313,-3.393904266896463,0.49690605217480055,-2.421201687128651,-0.47579652759301183,2.478794467625292,18.300792109325307,-34.98576047118829,0.9727025797678177,6,0.31999969482421164,1.2049980163574148,-1.595001220703132,-3.720001220703132,5.689998626708977,2,0.04407067577234414,1.4054106997412183,47.65999984741211,3.444474585466893,47.77999877929688,-21.85608413710445,47.47000122070313,0.04407067577234414 10165,2013-06-06,47.59000015258789,47.599998474121094,46.7400016784668,46.95000076293945,212600.0,0.013199891755835802,1.606066561087542,-1.2549048940483223,39.54154743453254,40.33541126089999,-0.04269702701895284,0.9818086825232228,-1.3764414989612987,-4.49177983407408,32.35588129920329,0.8599967956542969,-0.2690606038072545,-0.7835000991821275,-2.763274452373217,1.1962742540089621,-1.7733872757776723,0.20638707741341733,1.7280437204144263,58.82352941176462,4.799443184501698,0.9898871765955438,6,-0.2950000762939524,0.5849990844726562,-2.2150001525878906,-4.340000152587891,6.319999694824219,3,0.043286433424795545,-1.0747606909213925,46.97000122070313,1.4054106997412183,47.65999984741211,3.444474585466893,47.77999877929688,0.043286433424795545 10166,2013-06-07,48.20000076293945,48.36999893188477,47.5099983215332,47.79999923706055,148500.0,0.012817831653618716,1.3243326838018985,0.6250029802350809,38.57350210558112,39.48888295252249,-0.6680849523182104,0.3943917067124403,-1.894578041942495,-4.9988530170301,30.662140199719158,0.8600006103515696,-0.6745133994231409,-0.17499961853027202,-2.1541700876386543,1.8041708505781102,-1.1645848530844631,0.8145856160239191,0.9925213673498021,89.88106321043013,38.91910914984336,0.9895852345541913,6,-0.9050006866455149,0.03999900817871094,-2.825000762939453,-4.950000762939453,4.66999816894532,4,0.03153527870755535,1.606066561087542,47.59000015258789,-1.0747606909213925,46.97000122070313,1.4054106997412183,47.65999984741211,0.03153527870755535 10167,2013-06-10,48.52000045776367,48.52000045776367,47.790000915527344,48.22000122070313,100300.0,0.006638997712843597,3.866675991505919,0.74999523164659,39.62802576969352,39.18314285535734,-0.9325167476658791,0.008679664692749611,-2.11581166055894,-5.216532354482595,28.35075216071916,0.7299995422363281,-0.8774374933801283,0.187000083923337,-1.7390987467330987,2.1130989145797727,-0.7760493314048773,1.1500494992515513,0.5520207995210455,100.0,51.04072455205592,0.9630494153282179,6,-1.1650009155273438,-0.16500091552734375,-2.9375009536743164,-5.245000839233398,4.729999542236328,0,0.048433603708778916,1.3243326838018985,48.20000076293945,1.606066561087542,47.59000015258789,-1.0747606909213925,46.97000122070313,0.048433603708778916 10168,2013-06-11,48.13000106811523,48.72000122070313,47.61999893188477,48.02000045776367,130500.0,-0.008037909850968306,-1.4175777189040921,0.3666696336609593,38.259653589374835,38.96439029399074,-0.5379492738963236,0.377056345604899,-1.6247059417909213,-4.723365912021805,25.980880069530414,1.1000022888183594,-0.8898926464042276,-0.176999282836924,-2.099115348933367,1.745116783259519,-1.138057315885142,0.7840587502112939,0.8263393510851316,70.9359902133404,23.51346211725081,0.9610580330482213,6,-0.4250011444091726,0.22499847412110086,-1.5275011062622,-3.4750003814697195,5.66999816894532,1,0.06337002221845145,3.866675991505919,48.52000045776367,1.3243326838018985,48.20000076293945,1.606066561087542,47.59000015258789,0.06337002221845145 10169,2013-06-12,47.36000061035156,48.56999969482422,47.290000915527344,48.56999969482422,115600.0,-0.015998346990974133,1.1157020624601979,-10.99993064225345,40.795278085525695,38.28424605688847,0.3311497334797693,1.0305631918367624,-0.7559487447409481,-3.8619314688923936,23.122459253554613,1.279998779296875,-0.8882230010250183,-0.8394998550415025,-2.718329176911624,1.0393294668286188,-1.7789145159765667,0.09991480589356172,1.48528620428781,31.31308460730754,-19.416205879265792,0.9394146609350611,6,0.3449993133544922,0.9949989318847656,-0.7575006484985352,-2.7049999237060547,5.680000305175781,2,0.11127534606939582,-1.4175777189040921,48.13000106811523,3.866675991505919,48.52000045776367,1.3243326838018985,48.20000076293945,0.11127534606939582 10170,2013-06-13,48.209999084472656,48.31999969482422,47.040000915527344,47.22999954223633,110600.0,0.017947602685108643,1.1333299424934753,-0.8099175898661387,52.61628745117956,40.01923647241684,-0.48346867676866623,0.09651565938184348,-1.4798030856423026,-4.613507306571144,19.844338459073203,1.279998779296875,-0.8471922316241205,0.0669986724853544,-1.7337627899742856,1.8677601349449944,-0.8333820587444691,0.9673794037151779,0.5286762697881713,69.64273550074675,16.635883527979793,0.9003807312298215,6,-0.5049991607666016,0.14500045776367188,-1.5174989700317383,-3.4299983978271484,4.6399993896484375,3,0.0923045187190783,1.1157020624601979,47.36000061035156,-1.4175777189040921,48.13000106811523,3.866675991505919,48.52000045776367,0.0923045187190783 10171,2013-06-14,48.11999893188477,48.5,47.93000030517578,48.04999923706055,91200.0,-0.0018668358078619551,-2.6774463477062413,0.07142829338928951,54.35434455004569,41.20659722456638,-0.3258351034687266,0.1193914146637951,-1.2827360405331873,-4.426844049068926,16.69783319729517,0.5699996948242188,-0.7176340845106566,0.023498535156257105,-1.7259471474740309,1.772944217786545,-0.8512243061588904,0.8982213764714047,0.516329420412653,64.28558453413034,8.176155914026296,0.8747228413151447,6,-0.41499900817871804,0.2350006103515554,-1.4274988174438548,-3.339998245239265,4.530002593994126,4,0.12032421122293147,1.1333299424934753,48.209999084472656,1.1157020624601979,47.36000061035156,-1.4175777189040921,48.13000106811523,0.12032421122293147 10172,2013-06-17,48.209999084472656,48.81000137329102,47.81000137329102,48.5099983215332,89300.0,0.0018703274020284155,1.2222090356926039,-4.285722070844252,53.5877710549719,43.28187367405302,-0.38937182574226625,-0.09852385828482113,-1.2640278750349125,-4.416920072117861,13.293270231322602,1.0,-0.6958568105417413,0.1914987564086914,-1.3731273275152347,1.7561248403326175,-0.5908142855532716,0.9738117983706545,-2.029998779296875,66.1015743704132,7.124029709607726,0.7823130419619645,6,-0.45999908447265625,0.14500045776367188,-1.5174989700317383,-3.3799991607666016,3.490001678466797,0,0.09666044256186268,-2.6774463477062413,48.11999893188477,1.1333299424934753,48.209999084472656,1.1157020624601979,47.36000061035156,0.09666044256186268 10173,2013-06-18,49.18999862670898,49.349998474121094,48.06999969482422,48.33000183105469,131300.0,0.020327723726341063,1.1694959088866546,-2.8666632758160056,66.61721891187021,47.10818099475278,-1.2622572441676212,-1.2015600339304413,-2.150381818956909,-5.29219842657875,9.619199366345782,1.279998779296875,-0.5436528145922424,1.2104984283447209,-0.17832102824624485,2.5993178849356866,0.516088700049238,1.9049081566402037,-2.957398300170894,93.07359235870713,27.682072594688535,0.694409728295482,6,-1.144998550415032,-0.8349990844726491,-2.1374998092651296,-3.8799991607665945,3.319999694824226,1,0.08253713125916895,1.2222090356926039,48.209999084472656,-2.6774463477062413,48.11999893188477,1.1333299424934753,48.209999084472656,0.08253713125916895 10174,2013-06-19,47.86000061035156,49.040000915527344,47.81000137329102,49.040000915527344,111400.0,-0.027037976285595122,1.0847444476772259,-1.3720984905275504,51.358702835163896,48.4211982614896,0.23162111287455645,-0.028160653410921554,-0.7212417496928794,-3.8703771241029656,5.9761307974762685,1.3799972534179545,-0.5027229593654283,-0.020999526977540484,-1.1026912977206464,1.0606922437655655,-0.5618454123490935,0.5198463583940125,-1.5027043579101615,35.49785980394747,-28.504156175355313,0.5408458853715514,6,0.33499908447265625,0.4949989318847656,-0.6750011444091797,-2.5500011444091797,4.849998474121094,2,0.12411196303713035,1.1694959088866546,49.18999862670898,1.2222090356926039,48.209999084472656,-2.6774463477062413,48.11999893188477,0.12411196303713035 10175,2013-06-20,45.88999938964844,47.25,45.709999084472656,47.16999816894531,190600.0,-0.041161746669034494,1.1388865341414827,1.0847444476772379,41.35665615189346,48.730437599968745,2.1625308222887085,1.8209792360937769,1.3031979162538505,-1.8259417489620944,4.4156468146151004,2.1500015258789062,-0.43873038140240794,-1.8550006866455107,-3.2021609059536473,-0.507840467337374,-2.528580796299579,-1.1814205769914423,3.4599990844726562,4.945064158188396,-57.35509435018759,0.6735801096540691,6,1.6399993896484375,2.229999542236328,1.4600000381469727,-0.5799999237060547,6.630001068115234,3,0.15580740076217459,1.0847444476772259,47.86000061035156,1.1694959088866546,49.18999862670898,1.2222090356926039,48.209999084472656,0.15580740076217459 10176,2013-06-21,46.13999938964844,46.43000030517578,45.06999969482422,46.02999877929688,377600.0,0.005447810052845448,2.9420168067226893,-0.08593805879407213,40.969160589614695,48.87945257995999,1.7763968305091282,1.5139213905465567,1.1081175951549511,-2.005525364739455,5.041988214018921,1.3600006103515625,-0.2808686986147251,-1.519500732421875,-3.0439879328619455,0.004986468018195467,-2.281744332641914,-0.7572571322018362,3.137199096679687,25.0,-34.589642663776694,0.7622436002200361,6,1.0699996948242188,1.6599998474121094,1.75,-0.3899993896484375,6.619998931884766,4,0.14542694350312568,1.1388865341414827,45.88999938964844,1.0847444476772259,47.86000061035156,1.1694959088866546,49.18999862670898,0.14542694350312568 10177,2013-06-24,46.5099983215332,46.63000106811523,45.38999938964844,45.66999816894531,158800.0,0.008019049345019624,1.2962874006153104,7.636322652240748,43.83707266573498,49.499165810666675,1.2195430322773007,1.1202358196204543,0.802338602992414,-2.304796246981617,5.627174962470022,1.2400016784667898,-0.2118055209038232,-1.0980016708374052,-2.706748805286651,0.5107454636118405,-1.902375238062028,-0.29362810361278235,2.598912213134767,33.64483732272348,-23.317897460083174,0.8043735672246215,6,0.7000007629394531,1.2900009155273438,1.4900007247924805,-0.6249980926513672,6.540000915527344,0,0.1320146941717475,2.9420168067226893,46.13999938964844,1.1388865341414827,45.88999938964844,1.0847444476772259,47.86000061035156,0.1320146941717475 10178,2013-06-25,47.04999923706055,47.08000183105469,46.349998474121094,46.95000076293945,124200.0,0.011610426467750123,8.12483311081442,0.11904578090017756,50.435719209916854,50.57032593559902,0.5701951275731005,0.5543109902156118,0.3544664857706934,-2.7666981965467556,5.817415754621458,0.7300033569335938,-0.16922557819408723,-0.5235006332397489,-2.1498271432603957,1.1028258767808978,-1.3366638882500723,0.28966262177057445,1.8973548640136713,49.87402854968522,-11.484334314124496,0.8131632550103216,6,0.15999984741210938,0.75,0.9700002670288086,-1.164999008178711,7.770000457763672,1,0.09883106485188153,1.2962874006153104,46.5099983215332,2.9420168067226893,46.13999938964844,1.1388865341414827,45.88999938964844,0.09883106485188153 10179,2013-06-26,47.7400016784668,47.90999984741211,47.02000045776367,47.41999816894531,209300.0,0.014665301861742641,1.6969684709418258,3.200083924620432,50.81081905880491,50.36971833644628,-0.06731435070827985,-0.07744248682091381,-0.26443814717104885,-3.382259095569239,5.694624685736686,0.8899993896484375,-0.1450594988851961,0.12700176239013672,-1.4737363403610075,1.727739865141281,-0.673367288985439,0.9273708137657124,1.0522582463574182,94.01414930240742,30.999415484250832,0.8003690513755732,6,-0.5300025939941406,0.05999755859375,0.45999813079833984,-1.6750011444091797,7.05999755859375,2,0.09991613898953666,8.12483311081442,47.04999923706055,1.2962874006153104,46.5099983215332,2.9420168067226893,46.13999938964844,0.09991613898953666 10180,2013-06-27,48.63999938964844,48.709999084472656,48.06000137329102,48.11000061035156,150300.0,0.01885206702008957,-1.0634937935210655,1.656228021028288,52.306073167835144,50.142132627311774,-1.0056576722298445,-0.9489076523583293,-1.0572356742344624,-4.194002146666939,6.148873681314003,0.9699974060058594,-0.055485699401671695,0.9779994964599581,-0.6874841993396998,2.643483192259616,0.14525764856012557,1.8107413443597906,-3.5699996948242188,98.07693113841485,36.8718392868808,0.8327418478998299,6,-1.4300003051757812,-0.8400001525878906,-0.4349994659423828,-2.414999008178711,5.970001220703125,3,0.08367598161792733,1.6969684709418258,47.7400016784668,8.12483311081442,47.04999923706055,1.2962874006153104,46.5099983215332,0.08367598161792733 10181,2013-06-28,48.75,49.22999954223633,48.27000045776367,48.58000183105469,208600.0,0.002261525734619463,-1.4303746124948091,0.3207520009212875,51.23258087425683,49.88044482945454,-1.1363991532047564,-1.0098739261030545,-1.0588042928315886,-4.216128510803529,6.481242548353516,0.9599990844726562,0.07288092938021151,1.0240001678466797,-0.7074842344457579,2.7554845701391173,0.15825796670046088,1.8897423689928985,-3.607200317382812,87.50001241763383,29.91328419758213,0.8657422011462179,6,-1.5400009155273438,-1.5400009155273438,-0.32250022888183594,-2.3050003051757812,5.290000915527344,4,0.07733334272335735,-1.0634937935210655,48.63999938964844,1.6969684709418258,47.7400016784668,8.12483311081442,47.04999923706055,0.07733334272335735 10182,2013-07-01,48.5099983215332,49.0099983215332,48.209999084472656,48.61999893188477,152500.0,-0.004923111353165033,-1.2535218834957715,-0.6470693833588067,52.06970174719782,48.264054033379836,-0.9491842312057912,-0.7508762134872811,-0.7467079424022813,-3.8953025960102536,6.94892977386867,0.7999992370605469,0.035646998579849765,0.7474985122680664,-1.0191977441464743,2.514194768682607,-0.13584961593920752,1.6308466404753403,-3.203710644531249,74.99996688632073,18.31275361407529,0.8833481282072714,7,-1.3599987030029297,-1.2999992370605469,-0.597498893737793,-2.0649986267089844,4.950000762939453,0,0.08761080492788764,-1.4303746124948091,48.75,-1.0634937935210655,48.63999938964844,1.6969684709418258,47.7400016784668,0.08761080492788764 10183,2013-07-02,48.68000030517578,49.36999893188477,48.36999893188477,48.58000183105469,170900.0,0.0035044730885327446,-2.8461222453711548,-0.9090719933415975,57.6923042722822,48.96778752639299,-1.340058837712263,-0.8859682960396782,-0.8427652516795447,-3.9821922515038537,7.646655665810662,1.0,-0.007001682214230698,0.8665004730224624,-0.946032228252804,2.6790331742977287,-0.039765877615167255,1.772766823660092,-3.216764153564455,70.63833724542945,10.297748412133139,0.9062663506376324,7,-1.460000991821289,-1.460000991821289,-0.7675008773803711,-2.200000762939453,4.540000915527351,1,0.08976990354332703,-1.2535218834957715,48.5099983215332,-1.4303746124948091,48.75,-1.0634937935210655,48.63999938964844,0.08976990354332703 10184,2013-07-03,49.040000915527344,49.29999923706055,48.47999954223633,48.61000061035156,52500.0,0.0073952466740903056,-1.3768022998673153,4.300068665598535,55.12979866518669,50.49813669453668,-1.693123914735601,-1.1414616604078134,-1.146002264584908,-4.256462725232581,7.945801311874144,0.8199996948242188,-0.042990400143608554,1.1230010986328125,-0.7228263627019658,2.9688285599675908,0.20008736796542337,2.0459148293002016,-3.342358997099609,74.80926478125092,14.999042292826168,0.9229137306673892,7,-1.8200016021728516,-1.8200016021728516,-0.9450016021728516,-2.44000244140625,3.75,2,0.117862941912523,-2.8461222453711548,48.68000030517578,-1.2535218834957715,48.5099983215332,-1.4303746124948091,48.75,0.117862941912523 10185,2013-07-05,49.6500015258789,49.68000030517578,48.5,49.599998474121094,95900.0,0.012438837662386959,20.454431960049938,0.11628608434909013,58.88502791905042,52.48878862002954,-1.9150686238645633,-1.6751025246286488,-1.6890464781286099,-4.778710822563511,8.368613153704047,1.1800003051757812,-0.2554432050322859,1.6300016403198185,-0.36302891062892684,3.623032191268564,0.6334863648454458,2.626516915794191,-3.7320181866437423,97.95926840914233,37.11586624622055,0.9965152754743739,7,-2.1150016784667898,-2.275001525878899,-1.3850021362304616,-3.0500030517578054,3.529998779296882,4,0.103726033291204,-1.3768022998673153,49.040000915527344,-2.8461222453711548,48.68000030517578,-1.2535218834957715,48.5099983215332,0.103726033291204 10186,2013-07-08,49.72000122070313,50.11000061035156,49.43000030517578,49.88000106811523,205200.0,0.0014098628937151414,1.1935531505146775,-3.1998016478488127,58.789298247016454,54.150147017949706,-1.591169105934064,-1.7132269257924975,-1.6905406508981073,-4.763172810012939,9.134400097767784,0.6800003051757812,-0.24586553101452324,1.6240013122558636,-0.5089430497828431,3.7569456742945704,0.5575291312365138,2.6904734932752135,-3.5010565241927267,79.47373281881846,18.498378772593043,1.0664721810193518,7,-1.490001678466804,-2.1300010681152415,-1.4550018310546946,-3.1200027465820384,3.009998321533196,0,0.09835074958952861,20.454431960049938,49.6500015258789,-1.3768022998673153,49.040000915527344,-2.8461222453711548,48.68000030517578,0.09835074958952861 10187,2013-07-09,50.86999893188477,50.9000015258789,49.6500015258789,49.95000076293945,136700.0,0.023129478739891685,1.551011669819657,-5.749994039530393,59.589040499359506,55.167182716776665,-2.2994751581499955,-2.8228718111668343,-2.7511320469687846,-5.816404800634409,9.99653118648825,1.25,0.0675302386011083,2.6564990997314553,0.19205447051852076,5.12094372894439,1.424276785124988,3.8887214143379225,-4.261948643990252,98.8141279354674,40.16818130492495,1.2322223146064673,7,-1.9099979400634837,-2.8849983215332102,-2.6049995422363352,-4.1599998474121165,0.75,1,0.06231574700615239,1.1935531505146775,49.72000122070313,20.454431960049938,49.6500015258789,-1.3768022998673153,49.040000915527344,0.06231574700615239 10188,2013-07-10,51.18000030517578,51.31000137329102,50.61000061035156,50.72000122070313,220900.0,0.006093992132889525,-1.058824849375645,0.4999999999999884,71.44701123117049,57.46009295815061,-2.1926025056729728,-3.04898196180946,-2.9736962046627013,-6.021266948106813,10.80869984862591,0.7000007629394602,0.40754264423212305,2.814000511169432,0.016366433098937705,5.611634589239927,1.4151834721341885,4.212817550204676,-4.056915868723138,95.40632565362009,32.43472423436211,1.398817039035246,7,-1.4949989318847585,-2.989999771118164,-2.9150009155273438,-4.350000381469727,-0.34999847412109375,2,0.0445486277003071,1.551011669819657,50.86999893188477,1.1935531505146775,49.72000122070313,20.454431960049938,49.6500015258789,0.0445486277003071 10189,2013-07-11,52.63000106811523,52.65999984741211,51.56000137329102,51.79999923706055,148300.0,0.028331394183145564,1.4719083786239489,1.8043553978073865,96.67587934786685,62.390071422598574,-3.21399678903812,-4.3046244337148565,-4.329858294932848,-7.359184148701196,12.292846881779193,1.4799995422363281,0.7613283932112296,4.000501251220697,0.6614777465649198,7.339524755876475,2.330989498892812,5.670013003548583,-4.9207482605052135,99.27887547122042,27.77069775429058,1.6695117523278888,7,-2.1950016021728445,-3.765001296997063,-4.36500167846679,-5.800001144409173,-2.0400009155273366,3,0.011210338981834989,-1.058824849375645,51.18000030517578,1.551011669819657,50.86999893188477,1.1935531505146775,49.72000122070313,0.011210338981834989 10190,2013-07-12,52.65999984741211,52.849998474121094,52.45000076293945,52.63000106811523,214700.0,0.0005699938948899863,-1.0512735240032864,0.03614302785183349,96.57140646176667,67.42771871009967,-2.9209606994796857,-4.199454976370802,-4.230207595515793,-7.281535213038339,14.136296707019834,0.3999977111816406,1.0355366734087283,3.807999992370604,0.023351093295083558,7.5926488914461245,1.9156755428328438,5.700324441908364,-4.158627513433757,94.44448162474959,16.348876649897647,1.8923244495377607,7,-2.1300010681152344,-3.700000762939453,-4.927499771118164,-5.80000114440918,-2.740001678466797,4,0.002468687210253062,1.4719083786239489,52.63000106811523,-1.058824849375645,51.18000030517578,1.551011669819657,50.86999893188477,0.002468687210253062 10191,2013-07-15,53.90999984741211,53.97000122070313,52.56000137329102,52.81999969482422,197600.0,0.0237371819905432,1.3305726761140348,36.33481688707176,96.95429530773163,72.4148957723812,-3.7571447566666976,-5.2632935666352125,-5.358827903378085,-8.412332506268925,16.092664048248256,1.4099998474121094,1.3179832186905003,4.76849994659424,0.381718902419351,9.155280990769128,2.575109424506792,6.961890468681688,-4.62587480820806,98.61107922385017,14.277546904853779,2.1933905220874443,7,-2.739999771118157,-4.3899993896484375,-6.175000190734863,-7.05000114440918,-3.490001678466797,0,-0.013541078543916396,-1.0512735240032864,52.65999984741211,1.4719083786239489,52.63000106811523,-1.058824849375645,51.18000030517578,-0.013541078543916396 10192,2013-07-16,52.86999893188477,54.0,52.79999923706055,53.97999954223633,260700.0,-0.019291428649062747,1.086955079511454,-1.018349041251214,84.72551493830944,75.41858584638425,-2.272629024408502,-4.064674905743239,-4.260544555010064,-7.253495486986857,17.833771854382864,1.2000007629394531,1.5193606599302427,3.4954990386962947,-1.1691836997724323,8.160181777165022,1.1631576694619312,5.827840407930658,-2.6486986563809083,66.66662915734581,-21.115935613011743,2.3323413692343635,7,-1.6299991607666087,-3.3349990844726634,-5.102499008178718,-6.010000228881843,-3.1899986267089915,1,-0.0026479930485493464,1.3305726761140348,53.90999984741211,-1.0512735240032864,52.65999984741211,1.4719083786239489,52.63000106811523,-0.0026479930485493464 10193,2013-07-17,53.25,53.63000106811523,52.84000015258789,53.2400016784668,110800.0,0.007187461240632853,1.0519492100609058,-0.00900749192384362,84.13876037991916,78.64180381468785,-2.163743818974268,-4.347830911166255,-4.571810272784958,-7.52433737315765,19.13514619830612,0.7900009155273366,1.7605665180440013,3.6725000381469712,-1.3014910268187805,8.646491103112723,1.185504505664099,6.1594955706298435,-2.27295977959691,69.2622777820336,-16.999541443868097,2.486995532482874,7,-2.0,-3.7150001525878906,-5.395000457763672,-6.39000129699707,-3.849998474121101,2,-0.030610348696999523,1.086955079511454,52.86999893188477,1.3305726761140348,53.90999984741211,-1.0512735240032864,52.65999984741211,-0.030610348696999523 10194,2013-07-18,53.79999923706055,54.11999893188477,52.599998474121094,52.79999923706055,197300.0,0.010328624170151013,-1.171426858709227,100.01678748569249,83.41966633279858,81.36787474954873,-2.1987527516572385,-4.66940619246683,-5.068799613937827,-7.946819896036267,20.899083096943112,1.520000457763679,2.054748794373367,3.925499343872069,-1.3187116141003514,9.16971030184449,1.3033938648858623,6.5476048228582755,-2.2183670607380748,80.8383206176615,-3.766664862967289,2.622105478986209,7,-2.0249996185302734,-4.204999923706055,-5.7699995040893555,-6.940000534057617,-4.319999694824219,3,-0.055204413533893715,1.0519492100609058,53.25,1.086955079511454,52.86999893188477,1.3305726761140348,53.90999984741211,-0.055204413533893715 10195,2013-07-19,53.040000915527344,53.68999862670898,53.0,53.4900016784668,227000.0,-0.014126363054103419,-1.6037556590396818,-0.4500007629394531,75.62723720299383,83.23875685576846,-1.0139395556314454,-3.5271199977852703,-4.250956924621541,-7.068656816873393,22.208896969310363,0.7999992370605469,2.292622764244399,2.8080009460449205,-2.2645533173025996,7.8805552093924405,0.2717238143711569,5.344278077718684,-0.9506953880924129,30.76924957940406,-51.26076315017393,2.536277131673761,7,-1.1550006866455078,-3.4450016021728516,-5.010001182556152,-6.180002212524414,-3.9099998474121165,4,-0.04619156713140671,-1.171426858709227,53.79999923706055,1.0519492100609058,53.25,1.086955079511454,52.86999893188477,-0.04619156713140671 10196,2013-07-22,52.849998474121094,53.4900016784668,52.66999816894531,53.040000915527344,188300.0,-0.0035822480793100686,-1.9818143986683312,0.42222693171703474,76.0817206844995,85.07127687633957,-0.3724194060622068,-2.960429191143419,-3.9938090869531635,-6.768218770481681,22.960257255024885,0.8200035095214844,2.5606383126941523,2.282498550415042,-2.531506787600968,7.096503888431052,-0.1245041185929665,4.68950121942305,-0.354554265796196,16.447363467759466,-63.72601704442351,2.407002669008006,7,-0.4849987030029297,-3.2549991607666016,-4.819998741149902,-5.989999771118164,-4.599998474121094,0,-0.05543993168912775,-1.6037556590396818,53.040000915527344,-1.171426858709227,53.79999923706055,1.0519492100609058,53.25,-0.05543993168912775 10197,2013-07-23,52.6500015258789,53.31000137329102,52.13999938964844,53.040000915527344,247000.0,-0.0037842375405200412,1.5161324724972491,2.0526019916479656,73.7724667436002,85.32966082216508,0.11915430024816942,-2.399897275247767,-3.765969536658851,-6.458307020648327,23.71853155992524,1.1700019836425852,2.7635202716633813,1.7755014419555621,-2.7217043999813555,6.27270728389248,-0.4731014790128967,4.024104362924021,1.4699974060058736,25.757689603020484,-53.32413016951806,2.2486029209684606,7,0.18999862670899859,-3.055002212524407,-4.620001792907708,-5.7900028228759695,-4.08000183105468,1,-0.04235523822041065,-1.9818143986683312,52.849998474121094,-1.6037556590396818,53.040000915527344,-1.171426858709227,53.79999923706055,-0.04235523822041065 10198,2013-07-24,51.70000076293945,52.81000137329102,51.15999984741211,52.81000137329102,203000.0,-0.018043698678194664,1.9729740875661306,2.8461598654094113,64.87695892628632,81.79644744198947,1.2859003517359042,-1.1422310037239995,-2.77570231492804,-5.403917482972389,24.583787338228056,1.6500015258789134,2.964824435191467,0.5930006027221708,-3.537543028159668,4.723544233604009,-1.472271212718745,2.6582724181630866,2.3803981781005916,18.24327981586343,-58.84348668888535,2.0652718154409184,7,0.9399986267089844,-2.105001449584961,-3.647500991821289,-4.840002059936523,-2.8899993896484304,2,-0.03907157500878966,1.5161324724972491,52.6500015258789,-1.9818143986683312,52.849998474121094,-1.6037556590396818,53.040000915527344,-0.03907157500878966 10199,2013-07-25,52.5099983215332,52.52000045776367,51.72000122070313,51.72000122070313,173200.0,0.015667263958231592,-1.0253219568020349,-0.7117087085022916,65.64550426858158,78.36023608719113,0.5108070955702857,-1.6617483113575986,-3.5629154740222617,-6.111580324757163,26.296804782912638,0.8199996948242188,3.110129299101004,1.1644983291625977,-2.689021932330107,5.018018590655302,-0.7622618015837546,3.09125845990895,1.4535846557617234,53.359649228616725,-20.215808645408835,1.9267601307463527,7,0.13000106811523438,-2.914999008178711,-4.309998512268066,-5.649999618530273,-4.489997863769531,3,-0.05922675480983519,1.9729740875661306,51.70000076293945,1.5161324724972491,52.6500015258789,-1.9818143986683312,52.849998474121094,-0.05922675480983519 10200,2013-07-26,52.709999084472656,52.790000915527344,52.02000045776367,52.2400016784668,122800.0,0.0038088129752889,1.4444417533045515,0.594935608639602,66.12728665876017,74.93501290397208,0.3560913986818335,-1.6244894221084039,-3.73185765860498,-6.208641144459506,27.99468479980223,0.7700004577636719,3.1508186778426364,1.160999107360837,-2.5168024903463717,4.838800705068046,-0.6779016914927709,2.999899906214445,1.1414405676269581,66.5235201278332,-6.04535765541155,1.8389007988536046,7,-0.06999969482421875,-3.114999771118164,-4.434999465942383,-5.584999084472649,-5.529998779296875,4,-0.06127868712461848,-1.0253219568020349,52.5099983215332,1.9729740875661306,51.70000076293945,1.5161324724972491,52.6500015258789,-0.06127868712461848 10201,2013-07-29,52.52000045776367,52.88999938964844,52.27000045776367,52.66999816894531,143100.0,-0.003604603111536653,1.1016907509779201,-0.31914582775329325,59.92780993162002,72.17971234767325,0.3667512189932225,-1.1990460013224578,-3.503018866943762,-5.916081690907376,29.402056687347645,0.6199989318847656,2.86809478167428,0.7825004577636747,-2.67086899376109,4.235869909288439,-0.9441842679987076,2.509185183526057,1.223781602148442,63.25579744859012,-5.745658439507089,1.7266847257623827,7,0.11999893188476562,-2.9250011444091797,-4.695001602172852,-5.130001068115234,-4.889999389648445,0,-0.06454682711540849,1.4444417533045515,52.709999084472656,-1.0253219568020349,52.5099983215332,1.9729740875661306,51.70000076293945,-0.06454682711540849 10202,2013-07-30,52.7599983215332,53.0,52.349998474121094,52.72999954223633,180000.0,0.004569647023566548,1.5490149146558558,-0.19999491365936778,59.587373528111435,69.45178047525017,0.12237822089153383,-1.1639979789659094,-3.723798312096875,-6.049485182775335,30.9718518067831,0.6500015258789062,2.592839631516661,0.8099983215332003,-2.314538644060704,3.9345352871271047,-0.7522701612637519,2.3722668043301525,0.88043244987891,86.95643159978853,20.41533908529115,1.5622684827969537,7,-0.11999893188476562,-3.0049991607666016,-5.254999160766602,-5.354999542236321,-5.69999694824218,1,-0.08548139622840956,1.1016907509779201,52.52000045776367,1.4444417533045515,52.709999084472656,-1.0253219568020349,52.5099983215332,-0.08548139622840956 10203,2013-07-31,53.04999923706055,53.540000915527344,52.61000061035156,52.849998474121094,205700.0,0.005496605852032044,-1.7353091323201895,6.6669633774160735,52.96609119289134,66.06804990414938,-0.22235980703305103,-1.1697994895100408,-3.9972623396880422,-6.2385858483497,32.47957109881067,0.9300003051757812,2.159908374805312,0.8814992904663086,-1.8690118282981416,3.632010409230759,-0.4937562689159165,2.2567548498485337,0.49121429739156497,73.07682633902174,10.23579381491728,1.375255559382225,7,-0.625,-2.815000534057617,-5.545000076293945,-5.645000457763665,-6.159999847412109,2,-0.08444862595033964,1.5490149146558558,52.7599983215332,1.1016907509779201,52.52000045776367,1.4444417533045515,52.709999084472656,-0.08444862595033964 10204,2013-08-01,54.81999969482422,55.09000015258789,53.47000122070313,53.5,385700.0,0.03336475934437244,-1.3478292117935333,6.599973297221004,62.244902813837946,64.58112386090984,-2.0478061171225335,-2.618843988286258,-5.725304105469618,-7.896209524983718,34.396908562687855,2.0400009155273438,1.9311959237405034,2.362499809265138,-0.21300237586573445,4.938001994396011,1.0747487166997018,3.6502509018305744,-3.6599998474121094,91.20519594126111,31.0249551359162,1.2877510925654354,8,-1.6949996948242188,-3.7649993896484375,-7.315000534057617,-7.415000915527337,-6.979999542236328,3,-0.10963149133509797,-1.7353091323201895,53.04999923706055,1.5490149146558558,52.7599983215332,1.1016907509779201,52.52000045776367,-0.10963149133509797 10205,2013-08-02,54.79999923706055,55.040000915527344,54.4000015258789,54.68999862670898,208700.0,-0.000364838706220616,1.169474868426181,0.08333381498714523,55.862976410182185,62.334596719319016,-1.9577763673660797,-2.3117613802411086,-5.623381962361918,-7.762328721528888,36.109854370381086,0.6399993896484446,1.6868455930138921,2.0849994659423814,-0.3336511801643738,4.503650112049137,0.8756741428890038,3.294324788995759,-3.5613993835449236,89.71627847834145,32.97636410374601,1.2093253230533774,8,-1.6749992370605469,-3.2249984741210938,-7.295000076293945,-7.395000457763665,-6.380001068115234,4,-0.1237226071841192,-1.3478292117935333,54.81999969482422,-1.7353091323201895,53.04999923706055,1.5490149146558558,52.7599983215332,-0.1237226071841192 10206,2013-08-05,54.61000061035156,54.88999938964844,54.290000915527344,54.63999938964844,206800.0,-0.0034671282728867547,1.2641504001842574,-0.2727146622277532,62.90803571782304,61.127437716454885,-1.667189541512613,-1.8304823170210511,-5.327479514361087,-7.463188578547324,37.52840724842058,0.5999984741210938,1.4081957876261768,1.650500869750978,-0.4627303385999184,3.7637320781018744,0.5938852655755298,2.707116473926426,-3.2943727508544924,82.48177926281717,25.882287532668514,1.0566156041754469,8,-1.4850006103515625,-2.960000991821289,-7.105001449584961,-7.195001602172852,-6.38999938964843,0,-0.13605567152781528,1.169474868426181,54.79999923706055,-1.3478292117935333,54.81999969482422,-1.7353091323201895,53.04999923706055,-0.13605567152781528 10207,2013-08-06,54.040000915527344,54.56999969482422,53.63999938964844,54.34000015258789,252100.0,-0.010437643077340963,1.447374629195549,10.000381485249237,55.69986832950212,60.10776098347887,-0.9826157780734874,-1.065443063040746,-4.646022260285648,-6.793598735433569,38.161259066242195,0.970001220703125,1.2173645959147805,0.9220010757446317,-0.9980492358403197,2.842051387329583,-0.038024080047840414,1.882026231537104,-2.648885610168456,57.66131327130347,2.55354912113161,0.9600251557924742,8,-0.6350002288818359,-2.3900012969970703,-6.8300018310546875,-6.570001602172852,-6.1100006103515625,1,-0.11861583528527153,1.2641504001842574,54.61000061035156,1.169474868426181,54.79999923706055,-1.3478292117935333,54.81999969482422,-0.11861583528527153 10208,2013-08-07,53.459999084472656,53.959999084472656,53.29999923706055,53.77999877929688,106300.0,-0.01073282422702615,-1.0625014901175405,1.066668362092009,47.55746850817283,58.097979232322345,-0.1415936384648404,-0.3224010586323658,-3.9654521373216696,-6.12147792321511,38.412766704457894,0.7400016784667969,1.018143699463522,0.22799930572509908,-1.4648661728665573,1.9208647843167554,-0.6184334335707291,1.0744320450209273,-1.9949060821691873,8.938534389797928,-41.141734207599555,0.846432739295827,8,0.095001220703125,-1.7299995422363281,-6.279999732971191,-5.989999771118164,-5.219997406005859,2,-0.1197156345077548,1.447374629195549,54.040000915527344,1.2641504001842574,54.61000061035156,1.169474868426181,54.79999923706055,-0.1197156345077548 10209,2013-08-08,53.22000122070313,53.7599983215332,52.599998474121094,53.72000122070313,138700.0,-0.00448929794013464,3.0000394627801192,1.5625014901175058,51.39751902315244,56.46133838392148,0.23435441709158766,-0.037877523405221325,-3.6001332902842407,-5.776888031667987,37.62506255226317,1.1599998474121094,0.8464658860223437,-0.0414985656738196,-1.710589447729987,1.6275923163823478,-0.8760440067019033,0.7930468753542641,-1.6824100753939746,25.409923205843647,-25.993046905939444,0.834545441028082,8,0.45999908447264914,-1.4350013732910227,-6.00000190734864,-5.75000190734864,-5.389999389648445,3,-0.1189402797043202,-1.0625014901175405,53.459999084472656,1.447374629195549,54.040000915527344,1.2641504001842574,54.61000061035156,-0.1189402797043202 10210,2013-08-09,52.790000915527344,53.209999084472656,52.63000106811523,53.209999084472656,130300.0,-0.008079674846165008,1.7619073569482626,0.839996337890625,49.55091598519804,55.30835016765238,0.7564446376315672,0.42410561837229466,-3.0701136902251847,-5.247087377201744,36.697813021730155,0.5900001525879048,0.8191884768845199,-0.47799892425537394,-2.138215762624867,1.1822179141141191,-1.3081073434401205,0.3521094949293726,-1.181361590072612,8.297046525961587,-45.56425773184375,0.8301084191847456,8,0.9299983978271484,-0.9950008392333984,-5.570001602172852,-4.990001678466797,-4.69000244140625,4,-0.09376777187142438,3.0000394627801192,53.22000122070313,-1.0625014901175405,53.459999084472656,1.447374629195549,54.040000915527344,-0.09376777187142438 10211,2013-08-12,53.18000030517578,53.18999862670898,52.27999877929688,52.4900016784668,83600.0,0.007387751143867138,1.5633969299541808,-1.6428610354223434,53.857344657865326,54.671680293180586,0.5251353075596512,-0.024651515343961705,-3.347374616080266,-5.541190626384534,35.05570756494033,0.9099998474120952,0.7335641449775139,-0.05149955749512003,-1.6841567204716483,1.5811576054814083,-0.8678281389833842,0.7648290239931441,-1.501733763178386,39.301360963502,-17.366555295729633,0.8163285814882645,8,0.5049991607666016,-0.9200000762939453,-5.725000381469727,-5.380001068115234,-3.5800018310546875,0,-0.08950737324022162,1.7619073569482626,52.790000915527344,3.0000394627801192,53.22000122070313,-1.0625014901175405,53.459999084472656,-0.08950737324022162 10212,2013-08-13,52.72999954223633,53.25,52.540000915527344,53.25,91500.0,-0.008461842052596924,1.73076330557899,-0.7536253517544879,58.08476898606826,55.24042227020024,1.0844776498918733,0.4367136049243925,-2.797533691462391,-4.992306411157031,33.33079849225216,0.7099990844726562,0.6145358258068683,-0.4945003509521513,-2.1348658020905233,1.1458651001862208,-1.3146830765213338,0.3256823746170312,-0.9834983280271246,26.785754833084006,-33.3074377407666,0.8201827255691851,8,0.9549999237060547,-0.3599987030029297,-4.819999694824219,-4.930000305175781,-3.1499977111816406,1,-0.08553002770122764,1.5633969299541808,53.18000030517578,1.7619073569482626,52.790000915527344,3.0000394627801192,53.22000122070313,-0.08553002770122764 10213,2013-08-14,51.61999893188477,52.4000015258789,51.40999984741211,52.4000015258789,88000.0,-0.021050647069747352,1.538457400243581,1.5000036679748838,43.32833857592227,53.138581799320725,2.20184872058622,1.4949860904458987,-1.5946642195533585,-3.7935035513263173,31.26747964298393,1.3199996948242188,0.5655859141147346,-1.523000907897945,-3.3131624571145224,0.2671606413186325,-2.4180816825062337,-0.6279201332896562,3.470001220703118,8.936137056480584,-49.860373441834675,0.8950807746082904,8,1.6050014495849538,1.2300014495849538,-3.147498130798347,-3.6349983215332102,-2.579998016357429,2,-0.07148389583614934,1.73076330557899,52.72999954223633,1.5633969299541808,53.18000030517578,1.7619073569482626,52.790000915527344,-0.07148389583614934 10214,2013-08-15,50.83000183105469,51.29999923706055,50.81999969482422,50.93999862670898,166300.0,-0.015304089832944956,-6.3845476686522495,0.1410210639057414,37.05235071701651,51.04851227785787,2.6444347209275136,2.161912289085528,-0.6968192164662526,-2.9185561023302213,29.05151984413521,0.799999237060554,0.48213178183316074,-2.1644981384277315,-4.200980638341768,-0.1280156385136948,-3.1827393883847463,-1.1462568884707167,4.186398315429685,0.4116104927709141,-55.03604125582262,1.018241249957017,8,2.0249977111816406,2.124998092651367,-1.892500877380371,-2.6400012969970703,-0.9200019836425781,3,-0.050954162094983935,1.538457400243581,51.61999893188477,1.73076330557899,52.72999954223633,1.5633969299541808,53.18000030517578,-0.050954162094983935 10215,2013-08-16,50.59000015258789,50.77999877929688,49.75,50.58000183105469,151400.0,-0.004721653941003101,4.2821049542718645,-0.09089647997226181,36.79889911244333,48.14749709948235,2.485860502459502,2.3283296533603277,-0.3695223627456983,-2.5998854243222382,27.008718442323147,1.0800018310546875,0.4380855019869898,-2.2819997787475614,-4.584351595367906,0.020352037872783058,-3.4331756870577337,-1.1308238704373892,4.258543975830072,24.000004359654017,-29.201699552065758,1.1511759083101722,8,1.5699996948242188,1.8299999237060547,-0.9400005340576172,-1.7250003814697266,-0.9799995422363281,4,-0.05455620306796971,-6.3845476686522495,50.83000183105469,1.538457400243581,51.61999893188477,1.73076330557899,52.72999954223633,-0.05455620306796971 10216,2013-08-19,49.91999816894531,50.75,49.9000015258789,50.59000015258789,142800.0,-0.01324376322636367,-1.3943778509678908,-67.01144601297214,31.653749762813604,45.47570614762807,2.705092264173082,2.9171313291788223,0.3621240004251405,-1.856227908468668,25.320732640850707,0.8499984741211009,0.11924272306017514,-2.805501747131345,-5.459733669620796,-0.15126982464189354,-4.132617708376074,-1.4783857858866156,4.622633311767572,4.857090541294643,-42.25418002661874,1.3271159612447259,8,1.9350013732910156,2.500001907348633,-0.17499923706054688,-0.9599990844726562,-0.5199966430664134,0,-0.03645832855732001,4.2821049542718645,50.59000015258789,-6.3845476686522495,50.83000183105469,1.538457400243581,51.61999893188477,-0.03645832855732001 10217,2013-08-20,50.41999816894531,50.84000015258789,50.0,50.0,199400.0,0.010016026008411227,-3.000018165304269,-0.6268610828014598,33.45911436653239,43.90922235411246,1.830042277048051,2.3626324572583997,-0.07946672770799523,-2.27827843457203,24.218224004434656,0.9200019836425781,-0.1377778940675256,-2.1940015792846665,-5.041881354531185,0.6538781959618518,-3.617941466907922,-0.7700616916614109,3.8350754229248025,25.28293521352223,-17.777839153364617,1.4239398876232592,8,1.335000991821289,2.000001907348633,-0.0749979019165039,-0.8999977111816406,-0.35999679565428977,1,-0.016263382082573608,-1.3943778509678908,49.91999816894531,4.2821049542718645,50.59000015258789,-6.3845476686522495,50.83000183105469,-0.016263382082573608 10218,2013-08-21,49.68000030517578,50.31000137329102,49.6500015258789,50.13999938964844,146600.0,-0.014676673753338476,-1.5384773390847455,-1.0952406902815621,12.861266259324509,39.627416491464906,2.209848690715056,3.1026100499193916,0.7241186103062063,-1.4614476932567086,24.321026218896925,0.7699966430664134,-0.4830907484310245,-2.8329994201660185,-5.948104546785707,0.2821057064536703,-4.390551983475866,-1.2754468568561705,4.304768871182127,1.8181103581894331,-33.7005959308184,1.5575525633098446,8,1.7700004577636719,2.690000534057617,0.7074995040893555,-0.14500045776367188,0.060001373291015625,2,-0.0020128517211517316,-3.000018165304269,50.41999816894531,-1.3943778509678908,49.91999816894531,4.2821049542718645,50.59000015258789,-0.0020128517211517316 10219,2013-08-22,49.4000015258789,49.790000915527344,49.13999938964844,49.72999954223633,104900.0,-0.00563604624752212,1.8888907726868138,0.7173884198829206,12.395540733601692,35.49904146350976,2.1132240683718635,3.3072329358540884,1.0905855035439842,-1.1032288020327456,24.56209487195233,0.6500015258789062,-0.7667140770208221,-2.95749835968018,-6.369569024092314,0.4545723047319541,-4.663533691886244,-1.2514630274741165,4.237986238440691,15.294236443805751,-12.816588412989873,1.7060353322060655,8,1.7949981689453196,2.714998245239265,0.9924983978271555,0.13499832153321023,0.45999908447266336,3,-0.007287461522910377,-1.5384773390847455,49.68000030517578,-3.000018165304269,50.41999816894531,-1.3943778509678908,49.91999816894531,-0.007287461522910377 10220,2013-08-23,49.47999954223633,49.599998474121094,49.040000915527344,49.45000076293945,129100.0,0.0016193929936525464,3.1481816383622028,-0.0909059382477699,13.719914727707689,31.039327026825582,1.6922878277099116,3.1335004030809372,1.0723657865200238,-1.0960831917977742,24.64343312679934,0.55999755859375,-0.9631169919546068,-2.7160003662109347,-6.3559738255826375,0.9239730931607681,-4.535987095896786,-0.8960136365250833,3.7081893846161478,24.44437851137734,3.078465925062691,1.8199867296858503,8,1.6650009155273438,2.585000991821289,1.2049999237060547,0.11499977111816406,0.5800018310546946,4,0.008690386199553757,1.8888907726868138,49.4000015258789,-1.5384773390847455,49.68000030517578,-3.000018165304269,50.41999816894531,0.008690386199553757 10221,2013-08-26,49.13000106811523,49.61999893188477,48.90999984741211,49.61999893188477,78000.0,-0.007073534303943196,1.8979680809653012,-16.33392675483262,14.160557113302218,26.158859040962692,1.5727721755687796,3.390330801627904,1.4842506996480438,-0.6703105812650634,24.689041133610413,0.7099990844726634,-1.2085412800583768,-2.8964988708496193,-6.780486240558844,0.9874884988596051,-4.838492555704228,-0.9545051859950107,3.5604052973782316,11.399025176997604,-5.153696086065555,1.9419936848546109,8,1.5249996185302805,2.8699989318847727,1.6099987030029368,0.4649982452392649,0.4399986267089915,0,0.009769988434782384,3.1481816383622028,49.47999954223633,1.8888907726868138,49.4000015258789,-1.5384773390847455,49.68000030517578,0.009769988434782384 10222,2013-08-27,48.25,49.08000183105469,48.1500015258789,48.66999816894531,166900.0,-0.01791168428625045,-2.00002461114388,0.8571428571428323,13.566408867604892,22.851977962260758,1.956167158202902,4.1267085537480455,2.414287063965304,0.2803183887253624,24.84045478996253,0.9799995422363281,-1.456265035416422,-3.551000022888182,-7.765320911853337,0.6633208660769725,-5.658160467370756,-1.4438395784056084,3.9111494529620714,4.62955931413181,-12.353985397201193,2.1071604444825764,8,1.4750003814697266,3.3700008392333984,2.729999542236328,1.3449993133544922,0.8100013732910227,1,0.023834228515624778,1.8979680809653012,49.13000106811523,3.1481816383622028,49.47999954223633,1.8888907726868138,49.4000015258789,0.023834228515624778 10223,2013-08-28,48.56999969482422,48.79999923706055,47.9000015258789,48.18000030517578,142200.0,0.0066321180274449,1.1176454748633606,-0.9285740236148955,17.84229409592153,20.717527226583535,1.2941172082421346,3.6405211269679114,2.1174795612530843,0.019313654182781193,24.658879849988374,0.8999977111816477,-1.7943104715776599,-3.007000350952147,-7.413651351072012,1.399650649167718,-5.21032585101208,-0.8036748508922145,2.949366089804542,35.44965001655079,18.725139340084993,2.203325500059932,8,0.8000011444091797,2.9250011444091797,2.6475000381469727,1.0249996185302734,-0.060001373291015625,2,0.03067740761434634,-2.00002461114388,48.25,1.8979680809653012,49.13000106811523,3.1481816383622028,49.47999954223633,0.03067740761434634 10224,2013-08-29,48.81000137329102,49.22000122070313,48.45000076293945,48.599998474121094,130000.0,0.004941356392315965,-2.0196195761932465,0.5384698149380048,21.73294615585118,19.043532453628856,0.824109155770337,3.0853679397086466,1.946813459244808,-0.1502779172791051,23.3272497748922,0.770000457763679,-2.1594927414016922,-2.466498756408683,-6.760226197655292,1.8272286848379267,-4.613362477031991,-0.31963503578537455,2.0578788447627616,52.90704766382747,33.66589225533693,2.1468637206233065,8,0.5599994659423757,2.6849994659423757,2.307497978210442,0.7849979400634695,-1.19000244140625,3,0.019053478365290033,1.1176454748633606,48.56999969482422,-2.00002461114388,48.25,1.8979680809653012,49.13000106811523,0.019053478365290033 10225,2013-08-30,48.02000045776367,49.02000045776367,47.849998474121094,48.72999954223633,295300.0,-0.016185226250774898,-1.228568729745833,-3.380901346024481,15.322575269784906,17.228957509959,1.353559049622227,3.5219572367439653,2.8619083648756103,0.6944383889267556,22.067829309749047,1.1700019836425781,-2.3720022861694474,-2.9174997329711942,-7.109290653958148,1.2742911880157592,-5.013395193464667,-0.821604272477721,2.3136615956986333,9.604629360230136,-6.805790734041532,2.0958954604934763,8,1.3249988555908203,3.4499988555908203,3.097498893737793,1.5749988555908203,-0.9200019836425781,4,0.038317370575751575,-2.0196195761932465,48.81000137329102,1.1176454748633606,48.56999969482422,-2.00002461114388,48.25,0.038317370575751575 10226,2013-09-03,47.18000030517578,48.72000122070313,46.63999938964844,48.34000015258789,392900.0,-0.017492714381098784,1.1666663355300848,1.633804708739429,14.55938286659726,15.12898734329954,1.9713224251670312,3.9808817653987774,3.811761319217581,1.5830684576323222,21.138531785667485,2.0800018310546946,-2.506797679686372,-3.385999870300296,-7.523990195545842,0.7519904549452505,-5.4549950329230725,-1.317004707677519,2.656929032418283,20.93025318926202,5.591319212269209,2.0689951626227736,9,1.2950000762939453,3.684999465942383,3.9374990463256836,2.414999008178711,0.3800010681152415,1,0.061042836996321403,-1.228568729745833,48.02000045776367,-2.0196195761932465,48.81000137329102,1.1176454748633606,48.56999969482422,0.061042836996321403 10227,2013-09-04,47.63000106811523,47.849998474121094,46.7599983215332,47.18000030517578,212300.0,0.009537955914130869,1.4494507237245347,-0.3879317432182176,22.175740008895644,16.16392887102967,1.2113247602312711,3.189568281029729,3.4671793366422463,1.186724084599227,21.0173766222655,1.0900001525878906,-2.6285586457065264,-2.615499114990243,-6.611051468361708,1.3800532383812225,-4.613275291675976,-0.6177229383045102,1.5675422798897145,38.3721308469801,21.305265095053834,1.997776176685732,9,0.5849990844726634,3.234998703002937,3.4874982833862376,1.964998245239265,1.1199989318847727,2,0.040730602208776334,1.1666663355300848,47.18000030517578,-1.228568729745833,48.02000045776367,-2.0196195761932465,48.81000137329102,0.040730602208776334 10228,2013-09-05,47.06000137329102,47.79999923706055,46.93000030517578,47.63000106811523,123700.0,-0.011967240857480799,-1.0963783435977572,-1.2666638409697677,22.87769752582612,17.328612959054606,1.5316649167583094,3.431444109628444,4.120739365553696,1.817669699929013,21.31050014258291,0.8699989318847656,-2.6727604535503033,-2.8654989242553626,-6.80176710980772,1.070769261296995,-4.833633017031538,-0.8973648314791873,1.6599998474121094,16.279135099330144,-2.774939272144671,1.9681340927761775,9,1.0699977874755788,3.8049983978271413,4.137497901916497,2.5349979400634695,2.05999755859375,3,0.04249893628637036,1.4494507237245347,47.63000106811523,1.1666663355300848,47.18000030517578,-1.228568729745833,48.02000045776367,0.04249893628637036 10229,2013-09-06,46.88999938964844,47.58000183105469,46.61999893188477,47.27000045776367,212300.0,-0.0036124517356913577,-1.0869583245222476,0.666668897484992,23.110463746242885,18.372007294447403,1.4619164827614028,3.270587829626166,4.3518048341911,2.0329193377027366,22.489657458301988,0.9600028991699148,-2.7880178037462002,-2.719000816345215,-6.556614318343591,1.1186126856531615,-4.637807567344403,-0.8001940653460267,1.414001464843757,11.250011920921112,-6.881901801703281,1.9188067509991877,9,1.2299995422363352,3.9650001525878906,4.439999580383301,2.7049999237060547,1.8199996948242188,4,0.0345489220083548,-1.0963783435977572,47.06000137329102,1.4494507237245347,47.63000106811523,1.1666663355300848,47.18000030517578,0.0345489220083548 10230,2013-09-09,47.84000015258789,47.849998474121094,46.86999893188477,46.97999954223633,132700.0,0.020260199942531365,1.2272786384956014,-2.2631531395874114,35.47487387790095,20.74026471273615,0.28476313615422555,2.0350703311629985,3.4461515896907713,1.1461251616492092,23.592568465595924,0.979999542236321,-2.682616802571573,-1.5215000152587876,-5.126760438093058,2.0837604075754825,-3.324130226675919,0.2811301961583439,0.12720031738282245,58.0952329051791,36.70266485862163,1.8026302114171342,9,0.07999992370606179,2.989999771118164,4.25,2.239999771118164,0.24000167846679688,0,-0.00459868770905969,-1.0869583245222476,46.88999938964844,-1.0963783435977572,47.06000137329102,1.4494507237245347,47.63000106811523,-0.00459868770905969 10231,2013-09-10,48.41999816894531,48.43999862670898,47.84000015258789,48.11000061035156,128200.0,0.012123704316628237,2.428577656675848,0.36046202161068824,36.187841228459355,23.253757197275533,-0.4543164272536373,1.1385548161109753,2.914608878160621,0.6322303825641171,24.861897162683423,0.5999984741210866,-2.5293799125183583,-0.7035018920898466,-3.846167190726753,2.4391634065470598,-2.2748345414083033,0.8678307572286101,-1.7999992370605398,98.90107356498228,74.77848602789138,1.5713326493184538,9,-0.4999980926513601,2.335000991821289,3.930002212524414,1.6600017547607422,0.20000076293946023,1,-0.02726145693394133,1.2272786384956014,47.84000015258789,-1.0869583245222476,46.88999938964844,-1.0963783435977572,47.06000137329102,-0.02726145693394133 10232,2013-09-11,48.22000122070313,48.4900016784668,47.91999816894531,48.4900016784668,190500.0,-0.00413046170601572,3.222241060201472,-0.8709760779680811,39.104479481474286,25.61622224011473,-0.2894623708566897,1.0364914084568682,3.1694733478102535,0.8801151438744554,26.12115554813974,0.5700035095214844,-2.4061041204339446,-0.6779989242553626,-3.341795463231236,1.9857976147205108,-2.0098971937432992,0.6538993452325741,-1.5636022949218784,85.5614940535692,56.19611004112245,1.3318982694879373,9,-0.3000011444091797,2.37499809265136,4.167498588562005,1.8599987030029226,1.5499992370605398,2,-0.013687263183409848,2.428577656675848,48.41999816894531,1.2272786384956014,47.84000015258789,-1.0869583245222476,46.88999938964844,-0.013687263183409848 10233,2013-09-12,47.93000030517578,48.43000030517578,47.83000183105469,48.25,116000.0,-0.006014120866567718,-1.3077013366198629,1.1851820455220081,39.046189111226646,27.539915901823118,-0.11152002957755514,1.0918525075845977,3.5066226876676936,1.216005352575877,28.17504147680229,0.5999984741210938,-2.2805699706220253,-0.7834999084472685,-3.147797903983978,1.5807980870894411,-1.9656489062156268,0.3986490893210899,-1.200257269287107,70.0534464821198,37.300901107893495,1.1821489977683557,9,-0.1100006103515625,2.3599987030029297,4.597499847412109,2.1499996185302734,2.8800010681152415,3,0.01710827643653645,3.222241060201472,48.22000122070313,2.428577656675848,48.41999816894531,1.2272786384956014,47.84000015258789,0.01710827643653645 10234,2013-09-13,48.2400016784668,48.38000106811523,47.97999954223633,48.20000076293945,73000.0,0.006467794102174018,1.5000119209403904,-0.12500298023508094,41.06630095422364,30.400329866760757,-0.5709167820514338,0.6090945669688352,3.2367384088503144,0.942825131514681,29.810388159850014,0.450000762939446,-2.0607986094492077,-0.3439985275268569,-2.4942134755215406,1.8062164204678268,-1.4191060015241987,0.731108946470485,-1.4398482968749988,84.5679273984279,48.66742752897025,1.0751074739973412,9,-0.5700016021728445,1.9499969482421875,4.402498245239258,1.8399982452392578,2.4899978637695312,4,0.018242065149238762,-1.3077013366198629,47.93000030517578,3.222241060201472,48.22000122070313,2.428577656675848,48.41999816894531,0.018242065149238762 10235,2013-09-16,47.83000183105469,49.0,47.6500015258789,48.959999084472656,225800.0,-0.008499167353783976,1.2314041249204075,-28.249284760633227,40.71429622416025,33.30643135093442,-0.21311371233091592,0.8450463765240386,3.6632530927244886,1.388593807596294,30.38267732178237,1.3499984741211009,-1.9051814568031986,-0.6159984588623075,-2.5693957024887553,1.3373987847641402,-1.5926970806755278,0.3607001629509128,-0.9622545175878869,13.33337100939875,-24.606148092000378,0.9766986218132231,9,-0.020002365112304688,2.1049976348876953,4.902498245239258,2.249998092651367,3.509998321533203,0,0.018398436540443708,1.5000119209403904,48.2400016784668,-1.3077013366198629,47.93000030517578,3.222241060201472,48.22000122070313,0.018398436540443708 10236,2013-09-17,48.099998474121094,48.13000106811523,47.709999084472656,47.90999984741211,165300.0,0.005644922281627496,2.359964600149668,-0.16814078630216528,48.826279028117725,36.2676023530702,-0.3787100227330953,0.4550389231454801,3.4109925262155087,1.1559797924368667,30.985893701147372,0.420001983642571,-1.803013283597636,-0.25500183105468466,-2.084945248292165,1.5749415861827956,-1.1699735396734212,0.6599698775640519,-1.104315999462301,33.33314495300888,-8.455520718351863,0.914971708618739,9,-0.28999900817871094,1.835000991821289,4.657501220703125,1.980001449584961,3.3300018310546875,1,-0.00041573063826949586,1.2314041249204075,47.83000183105469,1.5000119209403904,48.2400016784668,-1.3077013366198629,47.93000030517578,-0.00041573063826949586 10237,2013-09-18,49.599998474121094,49.70000076293945,48.02000045776367,48.15999984741211,247700.0,0.031185032174315674,1.0487768569281977,7.578994920392716,56.80316262100452,40.03709847475668,-1.754369289210345,-1.169504318546963,1.9094508778269699,-0.2945018397709731,31.23585224858878,1.6800003051757812,-1.5270006801566538,1.2859981536865206,-0.3783952469385312,2.9503915543115724,0.45380145337399114,2.11819485399905,-2.4840569479418306,95.12183775435203,50.361314211564334,0.8321967003125261,9,-1.4399986267089844,0.33500099182128906,3.3725013732910156,0.48000144958496094,1.6700019836425781,2,-0.019758055894853244,2.359964600149668,48.099998474121094,1.2314041249204075,47.83000183105469,1.5000119209403904,48.2400016784668,-0.019758055894853244 10238,2013-09-19,49.58000183105469,50.36000061035156,49.38999938964844,49.88000106811523,110000.0,-0.0004031581387414773,-1.8529274819223713,-0.20833300219609718,55.23810215818596,43.606836076083695,-1.4967141655500527,-1.219929868543666,1.9176479245024183,-0.2282728250632715,31.441351562920396,0.970001220703125,-1.1457416830144282,1.2710014343261733,-0.3766303266567306,2.918633195309077,0.44718555383472136,2.0948173148176252,-2.2573355659346106,71.21774749792381,26.352215750404625,0.8238158804914505,9,-0.9650020599365234,-0.07000160217285156,3.447498321533203,0.4999980926513672,2.4199981689453125,3,0.0038321625593402686,1.0487768569281977,49.599998474121094,2.359964600149668,48.099998474121094,1.2314041249204075,47.83000183105469,0.0038321625593402686 10239,2013-09-20,49.040000915527344,49.88000106811523,49.02000045776367,49.83000183105469,323300.0,-0.010891506566849563,-1.072286055703632,2.633343082028978,57.18310721832605,46.018862002797604,-0.6924852884376449,-0.7465585968753885,2.392586093515291,0.34922220972389084,31.139046041691287,0.8600006103515554,-0.8881682120498056,0.7490005493164062,-0.8557540813294793,2.3537551799622918,-0.053376766006536513,1.551377864639349,-1.4136012158841211,51.29150772089369,1.8845075553808641,0.802377315322944,9,-0.034999847412109375,-0.0800018310546875,3.997499465942383,1.039999008178711,2.950000762939453,4,0.03609299397878374,-1.8529274819223713,49.58000183105469,1.0487768569281977,49.599998474121094,2.359964600149668,48.099998474121094,0.03609299397878374 10240,2013-09-23,49.90999984741211,50.31999969482422,48.75,48.93000030517578,169300.0,0.017740597790431467,-1.3432828597700364,-1.2405043120515322,69.1444744353521,49.680710136896785,-1.3834614661268745,-1.6682218456982412,1.4653253275459406,-0.4612371045605812,30.888389924200894,1.5699996948242188,-0.5605742563609937,1.5974994659423842,-0.08401445300530241,3.279013384890071,0.7567425064685409,2.4382564254162276,-2.010240056698052,83.01884891216412,28.770060707863976,0.8407569594738418,9,-0.904998779296875,-1.1800003051757812,2.994999885559082,0.1700000762939453,2.1800003051757812,0,0.016429567167524972,-1.072286055703632,49.040000915527344,-1.8529274819223713,49.58000183105469,1.0487768569281977,49.599998474121094,0.016429567167524972 10241,2013-09-24,49.61000061035156,50.1500015258789,49.4900016784668,50.06000137329102,202000.0,-0.006010804207127296,1.0952340585282807,-0.45918466646685635,64.18339424286103,52.46725622149532,-1.002312484737054,-1.4023159129577678,1.6630986968285413,-0.11545233497975005,30.527027984855483,0.6599998474121023,-0.20571434000974875,1.2735002517700167,-0.4697123014096718,3.016712804949705,0.40189397518017245,2.145106528359861,-1.4642167376737518,67.94872003873384,11.208671807252173,0.8716062765898457,9,-0.6049995422363281,-0.8800010681152344,2.679999351501465,0.4699993133544922,1.7299995422363281,1,0.034871991956302306,-1.3432828597700364,49.90999984741211,-1.072286055703632,49.040000915527344,-1.8529274819223713,49.58000183105469,0.034871991956302306 10242,2013-09-25,49.4000015258789,49.70000076293945,49.099998474121094,49.599998474121094,162200.0,-0.0042329990302165665,2.0,0.44443690925275325,67.6737403847316,55.64809525188476,-0.6787003967446736,-1.1612837740944855,1.799851497327218,0.11307050690790277,29.45656363938497,0.6000022888183594,-0.006076577604794409,1.0060010910034123,-0.7999353053678462,2.8119374873746708,0.1030328928177866,1.908969289189038,-1.0327959794337147,40.37275027721658,-20.597794474181043,0.9029681981856281,9,-0.39500045776366477,-0.670001983642571,2.7374982833862376,0.6799983978271555,1.319999694824233,2,0.0410930914290244,1.0952340585282807,49.61000061035156,-1.3432828597700364,49.90999984741211,-1.072286055703632,49.040000915527344,0.0410930914290244 10243,2013-09-26,50.06000137329102,50.1500015258789,49.41999816894531,49.41999816894531,173400.0,0.013360320385139568,-1.2812490686820661,-3.200064850842983,72.29259362788991,59.11768332673657,-1.1228669301661398,-1.796015613113589,1.0605139976758906,-0.5219846235677537,28.31650959164295,0.75,0.17474833380801158,1.591500854492196,-0.3619176286568546,3.5449193376412467,0.6147916129176707,2.5682100960667213,-1.4935163204551998,83.43959413557045,15.511368151824797,0.9767092415745257,9,-1.0550003051757884,-1.5700016021728587,2.0274982452392507,0.019998550415031957,0.6499977111816335,3,0.024170975854551857,2.0,49.4000015258789,1.0952340585282807,49.61000061035156,-1.3432828597700364,49.90999984741211,0.024170975854551857 10244,2013-09-27,49.7400016784668,50.11000061035156,49.58000183105469,49.58000183105469,132000.0,-0.00639232293339409,-5.624991059294757,0.2499985098913385,64.66053252800681,61.778376249386184,-0.6344335769339509,-1.4785777090512084,1.2780910133176775,-0.1903037619866268,27.68806663272606,0.529998779296875,0.34211783019000563,1.2250011444091768,-0.8054048427870768,3.2554071316054305,0.20979815081105357,2.2402041380073,-0.9941650698794007,63.05744400655059,-5.862002087112124,1.0152029935981264,9,-0.7050018310546875,-1.2500019073486328,2.169999122619629,0.3399982452392578,1.5699996948242259,4,0.04543623331865687,-1.2812490686820661,50.06000137329102,2.0,49.4000015258789,1.0952340585282807,49.61000061035156,0.04543623331865687 10245,2013-09-30,49.86000061035156,49.91999816894531,49.25,49.27000045776367,167900.0,0.002412523679843792,-1.126974707994502,3.6875044703526214,61.960174994803836,63.23769802346242,-0.4874560535365333,-1.532218159212448,1.0794528324786157,-0.29157797141146347,26.475230822243102,0.6699981689453125,0.5500232519899058,1.253000068664548,-0.8484693594725172,3.354469496801613,0.20226535459601536,2.3037347827330805,-0.9527476015877525,72.38094546088723,6.954319436959821,1.0507347140685313,9,-0.6700000762939453,-1.3700008392333984,1.794999122619629,0.2199993133544922,2.3400001525878906,0,0.042719635821123925,-5.624991059294757,49.7400016784668,-1.2812490686820661,50.06000137329102,2.0,49.4000015258789,0.042719635821123925 10246,2013-10-01,50.06000137329102,50.31999969482422,49.29999923706055,49.33000183105469,337400.0,0.004011246700585502,-1.5822641782756706,1.2372870397310436,65.2824114998684,64.17983678778063,-0.4248720589557422,-1.5867469949116568,0.8076407596792095,-0.46639137650247164,24.63047073556936,1.0200004577636719,0.7421361019676596,1.3090007781982465,-0.7753765379650446,3.3933780943615375,0.2668121201165974,2.3511894362798955,-1.0074736043684354,78.68868349300907,15.15593008515583,1.0421886580816468,10,-0.5050010681152415,-1.5700016021728587,1.5449991226196218,0.019998550415031957,2.0799980163574148,1,0.04055131289668634,-1.126974707994502,49.86000061035156,-5.624991059294757,49.7400016784668,-1.2812490686820661,50.06000137329102,0.04055131289668634 10247,2013-10-02,49.56999969482422,49.88000106811523,49.11999893188477,49.77000045776367,237600.0,-0.009788287355665948,2.6190406989946142,-0.2739738196639902,63.183288419621945,65.0626352612735,0.0675280882346172,-0.9949658764629987,1.225104158162111,0.027203085026407336,22.60909501885365,0.94000244140625,0.9750842301615279,0.7219991683959961,-1.3229137307369712,2.7669120675289633,-0.30045728117048753,1.7444556179624797,0.7900009155273438,37.50003973640422,-24.166577924523196,1.0224564495664832,10,-0.034999847412109375,-1.0799999237060547,1.7575006484985352,0.5100002288818359,1.240001678466804,2,0.035707090350224124,-1.5822641782756706,50.06000137329102,-1.126974707994502,49.86000061035156,-5.624991059294757,49.7400016784668,0.035707090350224124 10248,2013-10-03,49.06000137329102,49.72999954223633,48.849998474121094,49.540000915527344,242300.0,-0.010288447138853796,1.0465217372018647,2.3999885559518233,56.3862998689216,64.97410111133969,0.554297594435738,-0.3451458725726866,1.6857684421010006,0.5492017098795685,20.364276592560277,0.8800010681152344,1.1218810961658008,0.11200084686279865,-1.7523985920079852,1.9764002857335825,-0.8201988725725968,1.0442005662981941,1.275199203491205,14.28589964500038,-42.646274134644486,0.9321997194353924,10,0.47499847412108664,-0.5700016021728587,1.6124992370605398,1.019998550415032,2.0200004577636648,3,0.03383611498053973,2.6190406989946142,49.56999969482422,-1.5822641782756706,50.06000137329102,-1.126974707994502,49.86000061035156,0.03383611498053973 10249,2013-10-04,48.5099983215332,49.0,48.459999084472656,48.97999954223633,154700.0,-0.011210824222627314,1.117641778987838,0.9791701436076089,55.182905022670106,63.422815621041686,1.14122556852778,0.3504120716628165,2.1529165743810736,1.0943969567552614,17.75400392821826,0.6000022888183665,1.0751342845626937,-0.5190021514892607,-2.130551745541922,1.0925474425634008,-1.3247769485155914,0.28677264553707005,1.7657941711425806,2.6881301426614272,-57.290416363348236,0.8057747970263314,10,0.8800010681152344,-0.019998550415039062,1.9225025177001953,1.5700016021728516,3.520000457763679,4,0.04535149121955118,1.0465217372018647,49.06000137329102,2.6190406989946142,49.56999969482422,-1.5822641782756706,50.06000137329102,0.04535149121955118 10250,2013-10-07,47.61999893188477,48.06999969482422,47.56999969482422,47.88999938964844,320100.0,-0.018346720685277096,-1.7027105048817957,0.5744675670410861,46.65738316952625,61.47548105733782,1.8687460377787488,1.289181444188344,2.941563276116675,1.9770788147499516,15.723880624544101,0.9399986267089844,1.018715688185864,-1.3980014801025291,-3.0463072131772364,0.2503042529721782,-2.2221543466398828,-0.5738486135651755,2.5468459562988244,1.8181540749292358,-58.989080313835295,0.824152866537354,10,1.325000762939446,0.8700008392333913,2.8125019073486257,2.460000991821282,3.900001525878899,0,0.07748850323756606,1.117641778987838,48.5099983215332,1.0465217372018647,49.06000137329102,2.6190406989946142,49.56999969482422,0.07748850323756606 10251,2013-10-08,47.099998474121094,47.79999923706055,47.08000183105469,47.56999969482422,254000.0,-0.010919791462143502,-1.8235496514376328,1.7407423105723907,29.838699753644406,57.2715876538837,2.229741032075502,1.797372610458389,3.3582040830856243,2.4912941622870193,14.567122131670951,0.7199974060058594,0.9688540224149307,-1.8520019531249972,-3.695301956823826,-0.008701949426168198,-2.7736519549744116,-0.9303519512755827,2.859098798593756,0.714166018395022,-53.44942348360527,0.9216500018494151,10,1.6000022888183594,1.3900012969970703,3.3075008392333984,2.980001449584961,4.120002746582038,1,0.10828030687985124,-1.7027105048817957,47.61999893188477,1.117641778987838,48.5099983215332,1.0465217372018647,49.06000137329102,0.10828030687985124 10252,2013-10-09,47.56000137329102,48.02999877929688,47.0,47.31999969482422,242500.0,0.009766516222345034,-1.3409034752717046,-0.5106405428219098,34.789160519970736,53.104539530781565,1.6553654184424431,1.3548529675162726,2.7903187227087685,2.0166259491554257,13.315918147770711,1.029998779296882,0.7482561904902667,-1.3589990615844627,-3.27949210848535,0.5614939853164245,-2.3192455850349063,-0.3987525381340191,2.111186355257807,20.512874256099238,-30.192515825999877,0.9602465234504438,10,1.0999984741210866,0.9299983978271413,2.1099987030029226,2.519998550415032,3.5499992370605398,2,0.09629936678112605,-1.8235496514376328,47.099998474121094,-1.7027105048817957,47.61999893188477,1.117641778987838,48.5099983215332,0.09629936678112605 10253,2013-10-10,48.75,49.040000915527344,47.68000030517578,48.11000061035156,221300.0,0.025020996474934165,1.2295069665057408,2.666645474052214,48.010967907358875,51.25458790626512,0.2905563648806506,0.24183552087033178,1.49469219352342,0.8155394653557408,11.53240629425239,1.479999542236321,0.6120578532355836,-0.2100004196166978,-2.075826848371591,1.6558260091381953,-1.1429136339941408,0.7229127947607452,0.6006452011229726,85.7842752265443,33.7008898787605,0.932913214377445,10,-0.09000015258789062,-0.26000022888183594,0.7899999618530273,1.3299999237060547,2.5900001525878906,3,0.04225643842648252,-1.3409034752717046,47.56000137329102,-1.8235496514376328,47.099998474121094,-1.7027105048817957,47.61999893188477,0.04225643842648252 10254,2013-10-11,49.11999893188477,49.25,48.2400016784668,48.4900016784668,164400.0,0.007589721679687633,1.2696607060195106,0.984371647235545,44.18261554486127,49.27930352293817,-0.19739722354005806,-0.06203657908529436,0.9641258254441212,0.43872702707955824,9.677514502808302,1.0099983215332031,0.46986279612220017,0.11599864959717365,-1.7195965255871855,1.9515938247815328,-0.8017989379950023,1.0337962371893497,-2.1199989318847727,94.22217475043433,44.14956028219714,0.9177975875921792,10,-0.45999908447266336,-0.6299991607666087,0.3775005340576101,1.1200008392333913,1.8400001525878835,4,0.03990234002015902,1.2295069665057408,48.75,-1.3409034752717046,47.56000137329102,-1.8235496514376328,47.099998474121094,0.03990234002015902 10255,2013-10-14,48.709999084472656,48.97000122070313,48.02000045776367,48.97000122070313,176800.0,-0.008346902612532014,6.307638134921454,-0.4127036027853533,43.478251254703466,46.85661905125318,0.03611805327996365,0.43982057763867743,1.2061282230908716,0.8589400078589193,8.59794162263343,1.0999984741211009,0.2040635124410244,-0.338001060485837,-2.0956394525232653,1.4196373315515913,-1.2168202565045547,0.5408181355328807,-1.6649990844726545,75.99995930989584,27.024111967482263,0.8788191960187148,10,-0.26999855041503906,-0.09499931335449219,0.7775001525878906,2.010000228881836,2.5,0,0.06815848403254332,1.2696607060195106,49.11999893188477,1.2295069665057408,48.75,-1.3409034752717046,47.56000137329102,0.06815848403254332 10256,2013-10-15,48.08000183105469,48.79999923706055,48.06999969482422,48.70000076293945,120700.0,-0.012933633037550019,-1.2812371478128186,2.384591684028222,40.98360826601167,44.389987923074266,0.3975192913497807,1.12597209535312,1.6634688208669104,1.5077257442350245,7.460027282545497,0.7299995422363281,0.008676630612932001,-0.9669984817504869,-2.726928742393433,0.7929317788924592,-1.84696361207196,-0.0870333514290138,-0.9909018310546855,48.00008138020833,-1.9787381756311575,0.8799651303214726,10,0.28499794006347656,0.5999984741210938,1.2949981689453125,2.7749977111816406,2.8799972534179688,1,0.07154738967765817,6.307638134921454,48.709999084472656,1.2696607060195106,49.11999893188477,1.2295069665057408,48.75,0.07154738967765817 10257,2013-10-16,48.61999893188477,48.6500015258789,48.04999923706055,48.5099983215332,134000.0,0.011231220471404013,6.058609702464268,-0.1774206449310699,39.99997880722849,42.56928558288614,-0.32565285250478126,0.536287182851332,0.9719056768554495,0.9947977046725995,7.665864495440589,0.6000022888183523,-0.1695606920871242,-0.3780014038085895,-2.1276442087864993,1.3716414011693203,-1.2528228062975444,0.4968199986803654,-1.4876809318847677,59.872535632195536,13.542737008692207,0.8748214024889532,10,-0.49499893188477273,0.06000137329100852,0.7175006866455007,2.2350006103515554,2.7800025939941264,2,0.053475984079326855,-1.2812371478128186,48.08000183105469,6.307638134921454,48.709999084472656,1.2696607060195106,49.11999893188477,0.053475984079326855 10258,2013-10-17,49.77000045776367,49.849998474121094,48.27000045776367,48.54999923706055,155600.0,0.023652849673855725,1.2898567550683053,11.090858648910366,50.18679192937251,42.01416190585307,-1.524686756146373,-0.631107499218885,-0.300725684210029,-0.12436618863764437,7.6190264534831496,1.5799980163574219,-0.3751980790360534,0.7625001907348619,-1.0024444610150667,2.5274448424847904,-0.11997213514010241,1.6449725166098261,-2.595328817763665,95.62851895781523,49.29076861345463,0.8824723258749647,10,-1.345001220703125,-1.0900001525878906,-0.5125007629394531,1.0849990844726562,1.8199996948242188,3,0.026923852526886227,6.058609702464268,48.61999893188477,-1.2812371478128186,48.08000183105469,6.307638134921454,48.709999084472656,0.026923852526886227 10259,2013-10-18,50.81000137329102,50.84000015258789,49.849998474121094,50.18000030517578,194800.0,0.020896140364915716,1.8695757937626811,0.5163938014358315,55.307266379648034,42.97526004031105,-2.463148512539341,-1.6144806624801262,-1.4460628627776089,-1.1145547851625608,8.251308022017527,1.0699996948242188,-0.5183547466995293,1.7140010833740291,-0.22657395769892474,3.654576124446983,0.7437135628375486,2.6842886039105096,-3.528316659926169,98.93621338498983,53.58388013844273,0.9702875205364774,10,-1.8900012969970774,-1.8900012969970774,-1.7550020217895579,0.044998168945305395,0.27000045776366477,4,0.010430993209448403,1.2898567550683053,49.77000045776367,6.058609702464268,48.61999893188477,-1.2812371478128186,48.08000183105469,0.010430993209448403 10260,2013-10-21,50.72999954223633,50.97000122070313,50.52000045776367,50.84000015258789,125300.0,-0.0015745292047315562,1.432418500113354,-0.17460384738814586,53.79387332961218,45.636945993196356,-2.1183690531126587,-1.5493317275673135,-1.4606364126759601,-0.9960367983239564,8.548037437491807,0.45000076293946023,-0.5788836789969807,1.5929992675781222,-0.45183699557069446,3.6378355307269388,0.5705811360037174,2.615417399152527,-3.2348159025180934,91.780770019635,48.55315739373536,1.022418131574408,10,-1.7449989318847656,-1.7449989318847656,-1.8000001907348633,0.125,0.0,0,0.004533797443558862,1.8695757937626811,50.81000137329102,1.2898567550683053,49.77000045776367,6.058609702464268,48.61999893188477,0.004533797443558862 10261,2013-10-22,51.34000015258789,51.63999938964844,50.72000122070313,50.93999862670898,104700.0,0.012024455270173817,-1.1904813805631447,-3.63635733111395,59.88826987084158,48.425735921070896,-2.3061967772534047,-2.132409487759375,-2.172646852624645,-1.5605493691503511,9.029819722764689,0.9199981689453054,-0.5717436106398566,2.116499900817871,-0.1472311648278506,4.380230966463593,0.9846343679950067,3.2483654336407355,-3.5668311063908646,91.64347564597486,45.72128253536869,1.1318655328228615,10,-1.6800003051757812,-2.020000457763672,-2.467500686645508,-0.4850006103515625,-0.8699989318847585,1,-0.002532159480499785,1.432418500113354,50.72999954223633,1.8695757937626811,50.81000137329102,1.2898567550683053,49.77000045776367,-0.002532159480499785 10262,2013-10-23,51.43000030517578,51.7400016784668,51.13000106811523,51.18000030517578,129600.0,0.0017530220553252374,-2.485732970027147,0.6249976158232928,63.892134883718754,50.19031002955533,-1.9998084086520507,-2.1739911395793854,-2.35120715778865,-1.609026109276563,10.003154435772071,0.6100006103515696,-0.4099389374964346,2.1050001144409194,-0.36472039551563995,4.574720624397479,0.8701398594626397,3.339860369419199,-3.2701482246336155,91.0662459874236,39.442729598857504,1.23486025497828,10,-1.5499992370605469,-2.059999465942383,-2.5575008392333984,-0.5750007629394531,-1.1599998474121094,2,-0.009138658718923387,-1.1904813805631447,51.34000015258789,1.432418500113354,50.72999954223633,1.8695757937626811,50.81000137329102,-0.009138658718923387 10263,2013-10-24,51.27000045776367,51.68000030517578,51.18999862670898,51.6500015258789,108500.0,-0.003111021708393946,1.227287308289222,-1.520004272460909,66.95333134631636,52.72038956305034,-1.6145408112000865,-2.0223818515239884,-2.2476684815631387,-1.40609564603362,10.593644807054519,0.490001678466804,-0.06112047062606507,1.884500312805173,-0.716807518119289,4.485808143729635,0.5838463973429455,3.1851542282674004,-2.6805304254705504,75.13225270610936,16.603319821257024,1.30065391546223,10,-1.3899993896484375,-1.8999996185302734,-2.222500801086426,-0.41500091552734375,-1.2000007629394531,3,0.0025356166755317044,-2.485732970027147,51.43000030517578,-1.1904813805631447,51.34000015258789,1.432418500113354,50.72999954223633,0.0025356166755317044 10264,2013-10-25,52.0,52.0,51.13000106811523,51.4900016784668,102400.0,0.014238336955695985,2.411771745715959,-1.3420970737339004,77.44361728927963,56.49431912244769,-2.115519498277166,-2.71350982094782,-3.0013427793605203,-2.0774665099315115,11.297374568208062,0.8699989318847727,0.2740365263635951,2.501499938964841,-0.34905384222530955,5.352053720154991,1.0762230483697621,3.9267768295599197,-3.032466170166039,100.0,32.880739206225456,1.4252768905950766,10,-1.9750003814697266,-2.5,-2.9375,-1.1450004577636719,-1.5,4,-0.007884612450232864,1.227287308289222,51.27000045776367,-2.485732970027147,51.43000030517578,-1.1904813805631447,51.34000015258789,-0.007884612450232864 10265,2013-10-28,51.9900016784668,52.25,51.61999893188477,51.9000015258789,184000.0,-0.00019227541410005156,1.0655881230965265,0.17647146821450535,82.73095650886125,61.1329133716532,-1.778334511681102,-2.672790654335671,-3.0078863617578477,-2.01820205504292,12.494733587911448,0.6300010681152273,0.4386952398323345,2.3850015640258775,-0.6739601627326053,5.44396329078436,0.8555207006466361,3.914482427405119,-2.597922584809588,83.00663209334787,7.178269477285255,1.5294808633792407,10,-1.8400020599365234,-2.365001678466797,-3.0075016021728516,-1.1350021362304688,-1.0600013732910156,0,-0.017503362531896438,2.411771745715959,52.0,1.227287308289222,51.27000045776367,-2.485732970027147,51.43000030517578,-0.017503362531896438 10266,2013-10-29,52.09000015258789,52.33000183105469,51.56000137329102,52.22000122070313,150200.0,0.0019234174051299124,3.3999738422469106,-1.4444538634340343,81.8565629490052,65.78364494296171,-1.3965590020676473,-2.7541138191233614,-3.1020063359433436,-2.0775927205099833,13.36939089528553,0.7700004577636648,0.6279263619209061,2.383500099182129,-0.8677045944421238,5.634704792806382,0.757897752369999,4.009102445994259,-2.240653713915833,79.99987284350544,-2.7088074242338394,1.6256023468121268,10,-1.789999008178711,-2.424999237060547,-3.2224998474121094,-1.2350006103515625,-1.2000007629394531,1,-0.026108669732534007,1.0655881230965265,51.9900016784668,2.411771745715959,52.0,1.227287308289222,51.27000045776367,-0.026108669732534007 10267,2013-10-30,51.34000015258789,52.4000015258789,51.33000183105469,52.04999923706055,162200.0,-0.01439815699372271,-1.9315231705022693,5.461486545966426,69.41530993154691,67.92014694320332,-0.24602342563358803,-1.965482092699574,-2.3708406601498666,-1.2960433494924573,14.385808109378928,1.0699996948242116,0.8573597278334972,1.5450000762939453,-1.7859432689674861,4.875943421555377,-0.1204715963367704,3.210471748924661,-1.044135743286958,16.53535502203268,-63.066802288250315,1.6654716726307162,10,-0.21500015258789062,-1.6399993896484375,-2.4724998474121094,-0.4850006103515625,0.5600013732910085,2,-0.016945830333054746,3.3999738422469106,52.09000015258789,1.0655881230965265,51.9900016784668,2.411771745715959,52.0,-0.016945830333054746 10268,2013-10-31,50.72000122070313,51.4900016784668,50.47000122070313,51.38999938964844,136300.0,-0.01207633287966603,1.3448212359579959,0.9436606097076011,61.56071961125334,68.61497508004834,0.5843559430160425,-1.2803899121156164,-1.7534128244481408,-0.6415528364310461,15.357824721307232,1.0200004577636648,1.1715784080396077,0.8420011520385842,-2.494550676719385,4.178552980796553,-0.8262747623403968,2.510277066417565,1.680000305175767,12.953365827433498,-62.12265885062038,1.6682759143789843,10,0.7150001525878835,-1.020000457763679,-1.8525009155273509,0.13499832153319602,0.9399986267089773,3,-0.008872254576282934,-1.9315231705022693,51.34000015258789,3.3999738422469106,52.09000015258789,1.0655881230965265,51.9900016784668,-0.008872254576282934 10269,2013-11-01,50.709999084472656,51.18999862670898,50.33000183105469,50.709999084472656,188300.0,-0.00019720299664327534,-1.2631658200654339,-0.0,65.33743120962237,69.89759262227169,0.6466870283574409,-1.156408121725562,-1.7371244419763912,-0.5844724037882898,16.51040457488786,0.8599967956542898,1.4816997729738475,0.72199897766113,-2.569410556189972,4.013408511512232,-0.9237057892644245,2.3677037445866844,1.690002441406243,18.357357943970076,-54.2636334425363,1.6457047669255518,11,0.6550025939941406,-1.0099983215332031,-1.962498664855957,0.14500045776367188,0.0,4,-0.012620773046797429,1.3448212359579959,50.72000122070313,-1.9315231705022693,51.34000015258789,3.3999738422469106,52.09000015258789,-0.012620773046797429 10270,2013-11-04,51.31000137329102,51.43999862670898,50.349998474121094,50.95000076293945,152900.0,0.011832031150678546,2.5161572159874566,100.0,74.88442763391845,71.5638323737247,0.1537819431527936,-1.5450035850777155,-2.326317766495343,-1.1470015160421596,16.890771627383174,1.0900001525878835,1.6516159696940491,1.1375011444091854,-2.005343403582266,4.280345692400637,-0.43392112958653684,2.7089234184049076,1.0072001647949094,47.342980034572356,-27.219530502274928,1.5714222739957242,11,0.055000305175774145,-1.6100006103515696,-2.547501564025886,-0.4550018310546946,-1.6000022888183665,0,-0.015786422756025487,-1.2631658200654339,50.709999084472656,1.3448212359579959,50.72000122070313,-1.9315231705022693,51.34000015258789,-0.015786422756025487 10271,2013-11-05,52.20000076293945,54.83000183105469,52.0,54.09000015258789,415300.0,0.017345534317442235,-1.4716163315620263,-5.249989403636568,76.16958884949013,72.92799392547707,-0.6720730304870131,-2.1432170455011885,-3.1836602405559518,-1.9925349451820438,17.61851032447436,3.5200004577636648,1.7208281205462228,1.7725004196166978,-1.1398320337989816,4.684832873032377,0.31633419290885456,3.228666646324541,-1.8699989318847656,41.555531819661454,-33.42491787907295,1.456166226707841,11,0.3800010681152344,-1.2849998474121094,-3.3600006103515625,-1.345001220703125,-2.5300025939941406,1,-0.02432951032953501,2.5161572159874566,51.31000137329102,-1.2631658200654339,50.709999084472656,1.3448212359579959,50.72000122070313,-0.02432951032953501 10272,2013-11-06,52.13999938964844,52.540000915527344,51.86000061035156,52.38999938964844,241200.0,-0.0011494515788132986,1.472714662227771,0.13227517499172473,70.60867269189403,73.3341429638746,-0.5596165977831475,-1.8155868569344307,-3.062656453020324,-1.8894021350490675,18.613763662461928,0.6800003051757812,1.821503925022398,1.483499145507814,-1.1899281862077444,4.156926477223372,0.14678547965003474,2.820212811365593,-1.7900009155273438,40.22216796875,-30.818503565383978,1.3367136658577798,11,0.44000244140625,-1.2249984741210938,-3.117499351501465,-1.2849998474121094,-1.9199981689453054,2,-0.023973916659618677,-1.4716163315620263,52.20000076293945,2.5161572159874566,51.31000137329102,-1.2631658200654339,50.709999084472656,-0.023973916659618677 10273,2013-11-07,50.81000137329102,52.4000015258789,50.61000061035156,52.22999954223633,214600.0,-0.025508209281288607,1.0340894805515781,5.679992675781222,50.0,70.28485215395463,0.7803284195961098,-0.3408197213152917,-1.696169102848593,-0.5392164750052117,20.31540437023897,1.7900009155273366,1.7807353912164956,0.05050106048584979,-2.467890414378175,2.5688925353498746,-1.2086946769461662,1.3096967979178658,-0.37040283203126023,10.666656494140783,-54.49719108186936,1.259195737432014,11,1.7700004577636648,0.10499954223632102,-1.797501564025886,0.044998168945305395,0.34999847412108664,3,0.021452472409513756,1.472714662227771,52.13999938964844,-1.4716163315620263,52.20000076293945,2.5161572159874566,51.31000137329102,0.021452472409513756 10274,2013-11-08,51.08000183105469,51.40999984741211,50.20000076293945,50.72000122070313,244500.0,0.005313923449441038,1.3725550327990246,-0.2535218834957679,52.80900733977199,66.96019113516694,0.40912621692987017,-0.4811200868726502,-1.933527622045574,-0.7660180245187007,21.896127708916694,1.2099990844726562,1.6997813399082133,0.22250137329101705,-2.176997700533164,2.622000447115198,-0.977248163621077,1.4222509102031111,3.75,19.00649816639162,-41.0228568211314,1.1997495369120914,11,1.4349994659423828,-0.16500091552734375,-2.067502021789551,-0.22500228881835938,0.0,4,0.011354698425339649,1.0340894805515781,50.81000137329102,1.472714662227771,52.13999938964844,-1.4716163315620263,52.20000076293945,0.011354698425339649 10275,2013-11-11,52.02999877929688,52.18999862670898,51.0,51.06000137329102,239100.0,0.01859821680085827,-1.1834834130686196,2.6944326707074664,55.25113439413344,64.00403240684784,-0.597426240720381,-1.2328467167947892,-2.8137025909371687,-1.6353980122785856,23.779316317195264,1.1899986267089773,1.6278336341078585,1.0064983367919993,-1.2206286934575843,3.233625367041583,-0.10706517833279605,2.1200618519167946,2.707403030395504,39.5247860515587,-15.823766174711906,1.113563515124792,11,0.4850025177001882,-1.1149978637695384,-3.0899991989135813,-1.174999237060554,-0.11999893188477273,0,-0.025369973588188155,1.3725550327990246,51.08000183105469,1.0340894805515781,50.81000137329102,1.472714662227771,52.13999938964844,-0.025369973588188155 10276,2013-11-12,51.52000045776367,51.97000122070313,51.22000122070313,51.790000915527344,194300.0,-0.009802005256554835,1.380948344242488,-0.27835173175920935,50.643778463587076,61.91830668818564,-0.19756094329506624,-0.4763406523260585,-2.2112890785044215,-1.0509216934983598,25.76427477789993,0.80999755859375,1.3822358989441739,0.32450008392333984,-1.4257539730685878,2.0747541409152674,-0.5506269445726275,1.1996271124193072,3.126653330993655,56.410239690129224,5.349242390611202,0.8751270284959652,11,0.9950008392333984,-0.6049995422363281,-2.8025007247924805,-0.6650009155273438,-0.5499992370605398,1,-0.03513201392097931,-1.1834834130686196,52.02999877929688,1.3725550327990246,51.08000183105469,1.0340894805515781,50.81000137329102,-0.03513201392097931 10277,2013-11-13,51.22000122070313,51.2599983215332,50.15999984741211,50.61999893188477,192200.0,-0.0058229665061140246,2.2353063273813207,-2.2222269317170347,49.64937389150311,60.59482383043561,0.09345406431773284,0.029967976674221575,-1.8349623559397301,-0.6833406527536923,27.475018622869708,1.3600006103515625,1.0840160429522143,-0.1054992675781179,-1.3687857936444203,1.1577872584881845,-0.7371425306112727,0.5261439954550369,3.337719507537834,47.32145442036276,-0.6659939921138474,0.6316432630331525,11,1.2749996185302663,-0.30500030517578836,-2.6250009536743235,-0.365001678466804,0.680000305175767,2,-0.030261675416190847,1.380948344242488,51.52000045776367,-1.1834834130686196,52.02999877929688,1.3725550327990246,51.08000183105469,-0.030261675416190847 10278,2013-11-14,51.11000061035156,51.72000122070313,51.0,51.349998474121094,228700.0,-0.002147610459390381,-2.13044632046841,-0.39999491375638163,43.16436143906207,58.13114941148447,0.29568869737922654,0.2587727302598566,-1.6299631641935903,-0.5143340580105189,28.363031965744646,0.7200012207031321,0.780993025472867,-0.28249988555908345,-1.3204706644773552,0.7554708933591883,-0.8014852750182229,0.23648550390005596,3.2718112826562518,46.79809528104769,5.167234256251994,0.5189853894591362,11,1.385000228881836,0.14500045776367188,-2.535000801086426,-0.2550010681152344,1.1300010681152344,3,-0.01741340988104345,2.2353063273813207,51.22000122070313,1.380948344242488,51.52000045776367,-1.1834834130686196,52.02999877929688,-0.01741340988104345 10279,2013-11-15,51.34000015258789,51.47999954223633,50.599998474121094,51.06000137329102,106400.0,0.004500088818033543,2.142874659400545,-1.1666719649044432,45.17086226950258,54.8296421487716,0.183779135261517,0.0743259574062094,-1.7548523347685787,-0.6944085109306073,28.35557534129566,0.8800010681152344,0.6481477261688866,-0.07900028228759481,-1.0807857386616817,0.9227851740864921,-0.5798930104746418,0.4218924458994522,2.872939258596098,58.128128805303945,20.833338343839458,0.5008927281870443,11,1.1550006866455078,0.08500099182128906,-2.765000343322754,-0.4850006103515625,1.4099998474121094,4,-0.0035060441106505857,-2.13044632046841,51.11000061035156,2.2353063273813207,51.22000122070313,1.380948344242488,51.52000045776367,-0.0035060441106505857 10280,2013-11-18,50.959999084472656,51.59000015258789,50.88999938964844,51.59000015258789,117900.0,-0.00740165693388839,1.2222208766522757,-2.250013623978259,41.940076043641014,51.02636294812169,0.568718024286575,0.4979728266612824,-1.3026154420773395,-0.2805555891091842,28.27622439935874,0.7000007629394531,0.6121544543814395,-0.470501327514647,-1.443861432674538,0.502858777645244,-0.9571813800945961,0.016178725065302046,3.090822744160455,44.19881934155407,11.797589128467934,0.4866800525799461,11,0.3900012969970703,0.46500205993652344,-2.3849992752075195,-0.10499954223632812,1.420001983642571,0,0.002354842008201574,2.142874659400545,51.34000015258789,-2.13044632046841,51.11000061035156,2.2353063273813207,51.22000122070313,0.002354842008201574 10281,2013-11-19,51.209999084472656,51.4000015258789,50.63000106811523,50.95000076293945,212000.0,0.004905808565372816,1.40623938297586,-0.4126950487735466,49.00152763722513,48.625569053158486,0.18273450260948465,0.25058155211677047,-1.494683179727538,-0.4966627229992753,27.62161259087851,0.7700004577636719,0.5604098380915232,-0.21400127410888814,-1.1916329475776095,0.7636303993598332,-0.7028171108432488,0.27481456262547255,2.6851898649116137,67.30758414945744,31.54038601843014,0.48881583673436174,11,0.07000160217285156,0.23000144958496094,-2.6824989318847656,-0.3549995422363281,1.1399993896484375,1,0.013669220375981173,1.2222208766522757,50.959999084472656,2.142874659400545,51.34000015258789,-2.13044632046841,51.11000061035156,0.013669220375981173 10282,2013-11-20,50.959999084472656,51.61999893188477,50.77000045776367,51.41999816894531,132900.0,-0.004881859099189145,-1.0238147138964746,-1.76923866954238,51.954380192399874,48.84272240786958,0.2768641218981216,0.4886164659391312,-1.182014015629818,-0.2100473651288155,26.92012040950541,0.8499984741211009,0.37913659467928085,-0.44050121307373047,-1.4398792984476074,0.5588768723001465,-0.940190255760669,0.05918782961320801,2.7857823008327287,32.14283281449016,-6.241233607544004,0.49968904268693815,11,0.21500015258789062,0.48000144958496094,-2.4374990463256836,-0.12999916076660156,1.4500007629394531,2,0.00019627426236601409,1.40623938297586,51.209999084472656,1.2222208766522757,50.959999084472656,2.142874659400545,51.34000015258789,0.00019627426236601409 10283,2013-11-21,51.4000015258789,51.88000106811523,50.9000015258789,51.27999877929688,132100.0,0.008634270983342907,-1.2272786384955814,-0.26087605526343255,55.25116037638343,49.11407274527085,-0.07894771465758055,0.062033221052331555,-1.5435932970877744,-0.6132185765440141,26.2491245992083,0.9799995422363281,0.10829051369607612,-0.006998825073246451,-1.0044923865826831,0.9904947364361902,-0.5057456058279612,0.49174795568146834,2.202348597910756,62.500111758482255,20.6912381388207,0.4987467807547176,11,-0.22500228881835227,0.14999961853028054,-2.9975013732910085,-0.6450023651122976,1.109996795654304,3,0.009727626170366266,-1.0238147138964746,50.959999084472656,1.40623938297586,51.209999084472656,1.2222208766522757,50.959999084472656,0.009727626170366266 10284,2013-11-22,51.59000015258789,51.86999893188477,51.15999984741211,51.290000915527344,127500.0,0.003696471227015996,-1.5357047976512674,2.4999364231676937,52.272718828144,48.78313768238314,-0.21120576379932743,-0.16891693850668332,-1.6613378473464735,-0.7706554058809303,25.308846294095684,0.7099990844726634,-0.0933833119612828,0.20349979400634766,-0.7589153724352258,1.165914960447921,-0.27770778921443906,0.6847073772271344,1.8746559601466615,76.79992675781307,34.21671866615132,0.481207583220788,11,-0.5249996185302734,0.75,-3.0375003814697266,-0.9950008392333984,-0.029998779296867895,4,0.0125993704973133,-1.2272786384955814,51.4000015258789,-1.0238147138964746,50.959999084472656,1.40623938297586,51.209999084472656,0.0125993704973133 10285,2013-11-25,51.08000183105469,52.08000183105469,51.0,51.65999984741211,104000.0,-0.009885604187338193,-1.9189172470320177,-1.9333316379080148,40.31141948440823,47.63509779580771,0.1674758656268125,0.2839702385600589,-1.0703044091512552,-0.24047029900369665,24.198042149069042,1.0800018310546875,-0.0656780588023338,-0.26099853515624716,-1.18869818516702,0.6667011148545257,-0.7248483601616371,0.2028512898491428,2.252468031066968,31.034519045852978,-11.196248827218003,0.46384982500538646,11,0.03999900817871094,1.414999008178711,-2.160001754760742,-0.7900028228759766,0.6899986267089844,0,0.03269377660691508,-1.5357047976512674,51.59000015258789,-1.2272786384955814,51.4000015258789,-1.0238147138964746,50.959999084472656,0.03269377660691508 10286,2013-11-26,50.72999954223633,51.22999954223633,50.58000183105469,51.209999084472656,120500.0,-0.006852041430538303,1.4999889960752668,0.8275882480614036,38.38549584499372,46.38355579064,0.43989098759093537,0.5553327863419781,-0.6503674227609224,0.12677077361784939,22.805319432451483,0.6499977111816406,-0.08658297470509524,-0.5430007934570327,-1.4383475697798218,0.35234598286575647,-0.9906741816184237,-0.09532740529564165,2.475571519296949,9.999847412109375,-31.143073212338855,0.44767338816139307,11,0.6000022888183594,1.7650012969970703,-1.7449989318847656,-0.5400009155273438,1.220001220703125,1,0.03252516342928713,-1.9189172470320177,51.08000183105469,-1.5357047976512674,51.59000015258789,-1.2272786384955814,51.4000015258789,0.03252516342928713 10287,2013-11-27,50.47000122070313,50.84000015258789,50.2599983215332,50.66999816894531,88800.0,-0.005125139441736648,1.1481512878113564,0.41666070619649,46.59999588012381,46.765292950757974,0.6507467148404444,0.7871696824736816,-0.37037058654986055,0.38430882845137404,21.57708561453284,0.5800018310546875,-0.2123821572945559,-0.7594991683959904,-1.7230770933607715,0.2040787565687907,-1.241288130878381,-0.27771020591359985,2.6137469922652983,11.538598583534764,-32.07719265536791,0.48178896248238934,11,0.6999988555908132,2.0249996185302663,-0.980001449584968,-0.5350017547607493,2.1499977111816406,2,0.03724979607582757,1.4999889960752668,50.72999954223633,-1.9189172470320177,51.08000183105469,-1.5357047976512674,51.59000015258789,0.03724979607582757 10288,2013-11-29,50.27000045776367,50.79999923706055,50.25,50.54999923706055,83000.0,-0.003962765169449156,-2.4374985098824595,1.4000152590219463,41.7849700820741,46.389082707710365,0.803566416163072,1.0031615649782708,-0.15163835901989842,0.5757115148666117,21.50078470053714,0.5499992370605469,-0.27745163519370664,-0.936999893188478,-1.9692398861247895,0.09524009974783354,-1.4531198896566337,-0.4208798967203222,2.6967978205825034,1.0929200957217067,-43.75061416203407,0.5161199964681565,11,0.8950004577636719,2.2250003814697266,-0.6449995040893555,-0.33500099182128906,2.4199981689453054,4,0.0425701088156234,1.1481512878113564,50.47000122070313,1.4999889960752668,50.72999954223633,-1.9189172470320177,51.08000183105469,0.0425701088156234 10289,2013-12-02,50.06999969482422,51.18000030517578,49.91999816894531,50.38999938964844,321200.0,-0.003978531154132159,-3.0645050144588692,1.1428610354223434,26.555036586411973,44.67963387912936,0.8990133441143584,1.2150531877008461,0.08256455130143081,0.7427115394017179,21.72651215483505,1.2600021362304688,-0.3224748249005316,-1.1050006866455107,-2.236975898997059,0.026974525706037866,-1.670988292821285,-0.5390130804697364,2.784526646284597,6.944503313129601,-36.97845485673916,0.5659876061757756,12,0.9300003051757812,2.3050003051757812,-0.44499874114990234,-0.13500022888183594,2.990001678466804,0,0.04873174838387717,-2.4374985098824595,50.27000045776367,1.1481512878113564,50.47000122070313,1.4999889960752668,50.72999954223633,0.04873174838387717 10290,2013-12-03,50.5,50.599998474121094,49.84000015258789,49.849998474121094,377300.0,0.008587982979760822,-1.2686579061240293,-2.031256705528932,37.56097697133676,43.40846158291954,0.4435435086373971,0.7602358794781807,-0.33557874811199895,0.2813969016343236,21.693798328756337,0.7599983215332031,-0.30007684447933514,-0.6345003128051729,-1.8034938135301601,0.5344931879198143,-1.218997063167663,-0.05000356244268289,2.1784546507790026,47.482024260387504,4.926351996214024,0.584496750362493,12,0.46000099182128906,1.835000991821289,-0.7375001907348633,-0.9899997711181641,3.4199981689453125,1,0.0209901262037826,-3.0645050144588692,50.06999969482422,-2.4374985098824595,50.27000045776367,1.1481512878113564,50.47000122070313,0.0209901262037826 10291,2013-12-04,50.93000030517578,51.06000137329102,50.15999984741211,50.15999984741211,252000.0,0.008514857528233222,-1.337664911246433,1.184613307980328,46.572095917465454,42.81042999681572,-0.033918360093458944,0.24265287049165352,-0.7388095889030524,-0.19769415052792283,19.602463707061702,0.9000015258789134,-0.30130969756724824,-0.14099998474121378,-1.1989997418051672,0.9169997723227397,-0.6699998632731905,0.38799989379076294,1.5213779857479324,81.34328570655872,37.7632738589018,0.5289998785319756,12,0.030000686645507812,1.4050006866455078,-1.0425004959106445,-1.4950008392333984,2.0900001525878906,2,0.016493228893669,-1.2686579061240293,50.5,-3.0645050144588692,50.06999969482422,-2.4374985098824595,50.27000045776367,0.016493228893669 10292,2013-12-05,50.88999938964844,51.22000122070313,50.5,50.849998474121094,212300.0,-0.0007854096856009241,1.0571328922845313,0.05194921006088649,47.3557568866229,41.93316294239788,-0.0054659153693705775,0.1941600405623518,-0.6651821608424342,-0.19090911502891572,17.61685584677642,0.7200012207031321,-0.2457783129643829,-0.11850090026855753,-1.0508272277020154,0.8138254271649004,-0.5846640639852865,0.3476622634481714,1.352468650208408,76.08684234531789,31.554257299816285,0.46616316371673006,12,0.07000160217285156,1.4450016021728516,-0.9074983596801758,-1.414999008178711,3.0800018310546946,3,0.02082926677155017,-1.337664911246433,50.93000030517578,-1.2686579061240293,50.5,-3.0645050144588692,50.06999969482422,0.02082926677155017 10293,2013-12-06,51.9000015258789,52.11000061035156,51.22000122070313,51.2400016784668,179800.0,0.01984677045281913,-1.5428526275061485,16.49961853900421,55.66802291595392,42.310418952154535,-1.0472096219514029,-0.7694448908646194,-1.6504051886355384,-1.234658765881285,17.160515240291385,1.220001220703125,-0.24540615291551404,0.837001228332511,-0.17084393794100805,1.84484639460603,0.3330786451957479,1.340923811469274,-2.0600013732910085,90.74894087556495,45.955909808223176,0.5039225831367605,12,-0.9250011444091726,0.4349994659423899,-1.4875011444091726,-2.390001296997063,2.099998474121101,4,0.01387278198145836,1.0571328922845313,50.88999938964844,-1.337664911246433,50.93000030517578,-1.2686579061240293,50.5,0.01387278198145836 10294,2013-12-09,51.65999984741211,52.06999969482422,51.31999969482422,52.0,159900.0,-0.004624309661091619,2.125002980235081,-0.5151518654451982,57.291664183143375,44.19711280756955,-0.8898069822305317,-0.5099064659733727,-1.377586225752701,-1.0389247311375556,17.08418381757841,0.75,-0.2542071457274844,0.5679996490478487,-0.47468120251837576,1.6106805006140732,0.046659223264740035,1.0893400748309574,-1.7745996856689459,80.17618184170858,33.849450465863,0.5213404257831115,12,-0.6849994659423828,0.6750011444091797,-1.092498779296875,-2.1499996185302734,2.759998321533203,0,0.019938032952752094,-1.5428526275061485,51.9000015258789,1.0571328922845313,50.88999938964844,-1.337664911246433,50.93000030517578,0.019938032952752094 10295,2013-12-10,50.709999084472656,51.70000076293945,50.61000061035156,51.66999816894531,198900.0,-0.01838948443177435,1.1372462488967343,2.823525451873128,45.454551759821435,44.98256346477264,0.0024467024235121926,0.3542978100819738,-0.40899916504783107,-0.1270302276462303,16.214104524068198,1.0900001525878906,-0.3499231870158468,-0.31600112915039347,-1.272209045874149,0.6402067875733621,-0.7941050875122713,0.16210282921148433,-0.7801069137573222,28.20507804476301,-14.82876114404218,0.4781039583618764,12,0.2650012969970703,1.6250019073486328,-0.17749786376953125,-1.1999988555908203,2.9099998474121165,1,0.04634199036177722,2.125002980235081,51.65999984741211,-1.5428526275061485,51.9000015258789,1.0571328922845313,50.88999938964844,0.04634199036177722 10296,2013-12-11,49.709999084472656,50.81000137329102,49.5,50.81000137329102,194300.0,-0.019719976692056385,1.3818157227622334,1.1458368102742684,40.00001220701633,44.249231945538476,0.9415588347642725,1.2772285444382305,0.5919026457300305,0.8316954966571828,14.873118481384479,1.3100013732910227,-0.46881565330933483,-1.2255010604858398,-2.317780375754019,-0.13322174521766073,-1.7716407181199259,-0.6793614028517538,2.4000015258789062,8.045940052265726,-34.86331532544924,0.5461396576340891,12,1.095001220703125,2.4550018310546875,0.8225021362304688,-0.1999988555908203,4.490001678466797,2,0.08469119215469245,1.1372462488967343,50.709999084472656,2.125002980235081,51.65999984741211,-1.5428526275061485,51.9000015258789,0.08469119215469245 10297,2013-12-12,49.66999816894531,49.959999084472656,49.38999938964844,49.68000030517578,179500.0,-0.0008046855011879517,1.0,0.00909283219875219,35.213661949054,43.51908659742512,0.9567587403658635,1.2597407263963376,0.6481557867354582,0.8329638895333602,14.450024624158086,0.5699996948242188,-0.4729006750569482,-1.1880018234252958,-2.4077973976135,0.031793750762908246,-1.7978996105194014,-0.5781040363311902,2.387802429199219,10.294068148414096,-28.89214414527374,0.6098977870941027,12,1.0800018310546875,1.2950019836425781,2.077503204345703,1.055002212524414,4.8300018310546875,3,0.06744518647703202,1.3818157227622334,49.709999084472656,1.1372462488967343,50.709999084472656,2.125002980235081,51.65999984741211,0.06744518647703202 10298,2013-12-13,50.22000122070313,50.349998474121094,49.40999984741211,49.75,186500.0,0.011073144192336404,1.5753537760498317,-46.99008390541643,38.969431488214745,44.898463808736544,0.4457978430575693,0.6742095115777218,0.13757241530331754,0.2622021392872824,13.836577660770438,0.9399986267089844,-0.42209566950533883,-0.5934988021850529,-1.8392464389457928,0.6522488345756869,-1.2163726205654228,0.029375016195317016,1.7310873291015554,30.97021405004112,-3.3152651126900317,0.6228738183803688,12,0.5299987792968679,0.6749992370605398,1.5275001525878835,0.5049991607665945,4.079998016357415,4,0.07467144382414048,1.0,49.66999816894531,1.3818157227622334,49.709999084472656,1.1372462488967343,50.709999084472656,0.07467144382414048 10299,2013-12-16,51.15999984741211,51.22999954223633,49.81999969482422,50.31999969482422,312600.0,0.018717614573084962,1.877552053125523,1.7872297253424831,50.60239371862861,46.34751011399119,-0.3613210418728059,-0.2950954083622861,-0.7335399615093081,-0.706233237642536,13.832044598923087,1.4099998474121094,-0.3935092976397172,0.35549983978271626,-0.876759857314596,1.5877595368800286,-0.26063000876593634,0.9716296883313689,0.6886451359863273,76.62335088753586,40.19470058915484,0.6161298485486559,12,-0.4099998474121094,-0.37000083923339844,0.5875015258789062,-0.4349994659423828,2.1599998474121094,0,0.05551212199097666,1.5753537760498317,50.22000122070313,1.0,49.66999816894531,1.3818157227622334,49.709999084472656,0.05551212199097666 10300,2013-12-17,51.08000183105469,51.4900016784668,50.81999969482422,51.13000106811523,232000.0,-0.001563682888897966,-1.3508696786973893,-0.05952289045008032,52.747267883096725,47.03364033239467,-0.2127729889909702,-0.21675949844112097,-0.5554732638466362,-0.6586192934995694,13.82478322549926,0.6700019836425781,-0.3176909806303314,0.2695016860961914,-0.9671070103867052,1.506110382579088,-0.34880266214526046,0.8878060343376433,0.6702973285937475,80.47621902151305,39.02304187496343,0.61830434824145,12,-0.3300018310546875,-0.29000282287597656,0.6349992752075195,-0.35500144958496094,2.1299972534179688,1,0.06538755321383016,1.877552053125523,51.15999984741211,1.5753537760498317,50.22000122070313,1.0,49.66999816894531,0.06538755321383016 10301,2013-12-18,51.90999984741211,51.93999862670898,50.61999893188477,51.2599983215332,228800.0,0.01624898172679412,2.7183137941780466,-13.000228885330298,60.374620523162676,48.48018073645464,-0.9936297957610947,-1.0452150521803816,-1.2589722519384026,-1.5134700172645523,14.190025584072455,1.3199996948242045,-0.12470758413970628,1.0644996643066378,-0.2564653110167825,2.385464639630058,0.40401717664492764,1.724982151968348,-2.520000457763672,98.82357693049946,51.372807594547,0.6604824876617119,12,-1.1599998474121094,-1.1599998474121094,-0.19499874114990234,-1.1849994659423828,1.4000015258789134,2,0.03294161220379799,-1.3508696786973893,51.08000183105469,1.877552053125523,51.15999984741211,1.5753537760498317,50.22000122070313,0.03294161220379799 10302,2013-12-19,50.97000122070313,51.86000061035156,50.86999893188477,51.86000061035156,201100.0,-0.01810823790160032,1.2247243986489802,-1.369226615960645,54.55729418899734,48.35676643345946,-0.04591828700558409,-0.11007212484763329,-0.21561886437000766,-0.6078745352984569,14.409258857129398,1.0400009155273366,-0.03382342534684568,0.1240009307861385,-1.197154123778688,1.445155985350965,-0.5365765964962748,0.7845784580685518,-1.5290018463134842,61.66016308215671,8.000696173951532,0.6605775272824135,12,-0.24000167846680398,-0.2200012207031321,0.7449998855590749,-0.24500083923340554,2.3899993896484304,3,0.06337059966410896,2.7183137941780466,51.90999984741211,-1.3508696786973893,51.08000183105469,1.877552053125523,51.15999984741211,0.06337059966410896 10303,2013-12-20,51.9000015258789,52.43000030517578,50.849998474121094,50.9000015258789,792400.0,0.01824603262512814,-1.872714662227808,-1.1235962761671356,60.879911023699194,48.755460526854556,-1.09060763630238,-1.0547717536167838,-1.0676898544480977,-1.5718498340799059,14.598842371651383,1.5800018310546875,0.007312155961734845,1.029001235961907,-0.35377948322391717,2.411781955147731,0.33761087636899134,1.7203915955548226,-2.409022166442867,79.69353810896266,19.293601868142893,0.6913903595929123,12,-0.9900016784667898,-0.9900016784667898,-0.19500064849852805,-1.1750011444091726,2.729999542236328,4,0.0500963082404664,1.2247243986489802,50.97000122070313,2.7183137941780466,51.90999984741211,-1.3508696786973893,51.08000183105469,0.0500963082404664 10304,2013-12-23,52.2400016784668,52.59000015258789,51.83000183105469,52.25,254100.0,0.006551062477683445,1.202898069980484,-0.009998321533203125,60.456736445336404,50.42236993635622,-1.497120627476903,-1.416187258693597,-1.3361311231711994,-1.9724546773659881,14.840408525787673,0.7599983215332031,0.06015527573794088,1.3365013122558622,-0.14449912184412028,2.8175017463558447,0.596001095205871,2.0770015293058535,-2.631461481201171,82.23359100274187,19.36520007012418,0.7405002170499914,12,-1.2500019073486328,-1.2500019073486328,-0.36500072479248047,-1.5150012969970703,2.5900001525878906,0,0.039433336378372985,-1.872714662227808,51.9000015258789,1.2247243986489802,50.97000122070313,2.7183137941780466,51.90999984741211,0.039433336378372985 10305,2013-12-24,52.75,52.9000015258789,52.1500015258789,52.1500015258789,161800.0,0.009762601553349848,-1.5000063578448857,-60.00991987790991,60.83332954891217,52.73718297434465,-1.8856047575691406,-1.8916442015283508,-1.7539514038843507,-2.5403879947436607,15.008778850466625,0.75,0.001996872628083679,1.7629997253417997,0.06734370921689958,3.4586557414667,0.9151717172793497,2.61082773340425,-2.962572205415036,93.4209931921119,31.530918722345334,0.8478280080624518,12,-1.6049995422363281,-1.6049995422363281,-0.7899990081787109,-2.0249996185302734,0.29000091552734375,1,0.010805681418468494,1.202898069980484,52.2400016784668,-1.872714662227808,51.9000015258789,1.2247243986489802,50.97000122070313,0.010805681418468494 10306,2013-12-26,52.38000106811523,53.13999938964844,52.25,52.86000061035156,135900.0,-0.007014197760848773,-1.4053982998860748,-0.8000012715689914,58.53380158416999,55.32830960046865,-1.2259592179359657,-1.466902050523423,-1.273863537827033,-2.228030015632818,15.718742512344175,0.8899993896484375,-0.05995299902431128,1.3105007171630803,-0.4898332212280678,3.1108346555542283,0.4103337479675062,2.2106676863586543,-2.343567375026751,66.81231363795341,6.440519736656356,0.9001669691955747,12,-1.1050014495849538,-1.1150016784667898,-0.9925003051757741,-1.6550006866455007,0.30999755859375,3,0.015845704456517673,-1.5000063578448857,52.75,1.202898069980484,52.2400016784668,-1.872714662227808,51.9000015258789,0.015845704456517673 10307,2013-12-27,52.349998474121094,52.6500015258789,52.1500015258789,52.61999893188477,106900.0,-0.0005727871970662157,2.0302511877378224,0.5625014901175469,52.90320611769158,56.87650678152163,-0.86699352794394,-1.3584833809033228,-1.149259231013886,-2.247326750471103,16.763319018892776,0.5,0.025133095673027128,1.1864982604980483,-0.6772426085924295,3.050239129588526,0.2546278259528094,2.118368695043287,-2.0032082113766236,65.50215721877031,8.602208185282748,0.9318704345452392,12,-0.8699989318847656,-1.0849990844726562,-0.9899978637695312,-1.4999980926513672,0.270000457763679,4,0.018338164797550016,-1.4053982998860748,52.38000106811523,-1.5000063578448857,52.75,1.202898069980484,52.2400016784668,0.018338164797550016 10308,2013-12-30,52.40999984741211,52.61000061035156,52.18999862670898,52.18999862670898,177100.0,0.0011461580714404729,-2.818178665556761,-0.814817954478028,54.95376506099989,57.359992486229544,-0.652267351730309,-1.317489456719649,-1.1490848463555636,-2.347518068563481,17.875310420404965,0.42000198364258523,0.24835639171619306,1.1394996643066406,-0.7537407926733124,3.0327401212865936,0.1928794358166641,2.086119892796617,-1.7838886719772447,44.27474025066394,-9.281012978000696,0.9466202284899766,12,-0.5300006866455078,-1.1450004577636719,-1.1024999618530273,-1.4949989318847656,0.7000007629394531,0,0.018126326382471136,2.0302511877378224,52.349998474121094,-1.4053982998860748,52.38000106811523,-1.5000063578448857,52.75,0.018126326382471136 10309,2013-12-31,52.5099983215332,53.0099983215332,52.31000137329102,52.66999816894531,213500.0,0.001908003709449213,-1.500017030088799,-0.7272679983353906,63.392856636014756,58.54283568099822,-0.6041643910655736,-1.2915343373824442,-1.2200323452069881,-2.4837009359108038,18.803659127044337,0.6999969482421804,0.5308442570901448,1.1174982070922823,-0.7644482561893753,2.99944467037394,0.17652497545144996,2.0584714387331147,-1.6324983246769804,36.36339115759018,-19.55638819282435,0.9409732316408302,12,-0.6299991607666016,-1.2449989318847656,-1.1474981307983398,-1.5949974060058594,1.3500022888183594,1,0.04037331583217085,-2.818178665556761,52.40999984741211,2.0302511877378224,52.349998474121094,-1.4053982998860748,52.38000106811523,0.04037331583217085 10310,2014-01-02,51.56000137329102,52.54999923706055,51.25,52.40999984741211,267300.0,-0.01809173450025814,1.3008891979663901,5.312495529647334,63.868094863079804,58.93099949654457,0.47056587487391965,-0.2719985162668692,-0.24884540833901525,-1.5689140390873675,19.358847023471885,1.2999992370605469,0.7494746455562833,0.11450119018555682,-1.720738756983124,1.9497411373542377,-0.8031187833987801,1.0321211637698937,-0.45625143715557925,16.402194359898004,-43.69071752537529,0.9176199735843389,1,0.4349975585937429,-0.29500198364258523,0.14249897003173118,-0.645000457763679,2.729999542236321,3,0.06342126397726555,-1.500017030088799,52.5099983215332,-2.818178665556761,52.40999984741211,2.0302511877378224,52.349998474121094,0.06342126397726555 10311,2014-01-03,51.77000045776367,52.04999923706055,51.09000015258789,51.56999969482422,232400.0,0.004072906882842675,1.5263189595892164,-0.2352954376138821,65.3509107041973,60.13029022045568,0.2666617828474571,-0.4383127660529311,-0.45444255636151354,-1.819486678199553,19.44674946377425,0.9599990844726562,0.826278049610778,0.2825002670288086,-1.541479314677538,2.1064798487351553,-0.6294895238243612,1.1944900578819784,1.3699989318847656,35.416716337251344,-29.695851948032953,0.9119897908531731,1,0.22499847412109375,-0.5050010681152344,0.03750038146972656,-0.8549995422363281,3.3800010681152273,4,0.024531590622638655,1.3008891979663901,51.56000137329102,-1.500017030088799,52.5099983215332,-2.818178665556761,52.40999984741211,0.024531590622638655 10312,2014-01-06,51.95000076293945,52.18999862670898,51.27999877929688,51.86000061035156,316100.0,0.0034769229975695204,2.193004999297317,0.4499990463293216,63.369414805647665,60.40690175178329,0.26853254087030365,-0.5637315001345655,-0.6307599652387523,-2.0322405266546184,19.441470555579805,0.9099998474120952,0.9052125369608959,0.40950050354003764,-1.4029419671380836,2.221942974218159,-0.496720731799023,1.3157217388790983,1.148998641967772,44.791741172543695,-23.621768623742653,0.90622123533906,1,0.16499900817871094,-0.6850013732910156,-0.037499427795410156,-1.0349998474121094,2.279998779296875,0,0.014244424502442454,1.5263189595892164,51.77000045776367,1.3008891979663901,51.56000137329102,-1.500017030088799,52.5099983215332,0.014244424502442454 10313,2014-01-07,52.61999893188477,52.79999923706055,51.61000061035156,51.97999954223633,386800.0,0.012896980926000001,1.3799972534179688,7.11109227313194,61.77420644931068,60.55328730778043,-0.3225087325118281,-1.2406313933684672,-1.2840558048249378,-2.713705207825079,18.890757319719707,1.1899986267089844,0.875859862246557,1.0434988021850629,-0.8266916204456933,2.913689224815819,0.10840359086968476,1.978594013500441,0.43882048797606643,79.68751241764654,11.803875948420284,0.9350952113153793,1,-0.5049991607666087,-1.3549995422363352,-0.7874984741211009,-1.704998016357429,2.6100006103515554,1,0.0,2.193004999297317,51.95000076293945,1.5263189595892164,51.77000045776367,1.3008891979663901,51.56000137329102,0.0 10314,2014-01-08,52.68999862670898,52.9000015258789,52.0099983215332,52.68000030517578,616900.0,0.0013302868917732802,3.1395101265936116,0.0156223922942929,63.004839557543804,60.794566197628384,-0.3598004263605006,-1.2959539073189248,-1.35972906951568,-2.782266779161496,18.34041976972073,0.890003204345696,0.971656306766576,1.0619985580444293,-0.8734611238421479,2.9974582399310066,0.09426871710113716,2.0297283989877215,0.32944440780640605,88.39763868310845,21.193666839873444,0.9677298409432886,1,-0.5749988555908132,-1.4249992370605398,-0.8599977493286062,-1.7749977111816335,3.1400032043457102,2,0.007971189876434748,1.3799972534179688,52.61999893188477,2.193004999297317,51.95000076293945,1.5263189595892164,51.77000045776367,0.007971189876434748 10315,2014-01-09,53.06000137329102,53.06000137329102,52.209999084472656,53.0,447200.0,0.007022257662282261,27.33276114183344,6.00114460130219,60.03492481112917,60.961357667290514,-0.7612596421700246,-1.5609016618960467,-1.7309005733416072,-3.1448331117272446,18.734943100215474,0.8500022888183665,0.9452109153639654,1.3145011901855526,-0.6709880772425265,3.2999904576136316,0.321756556471513,2.307245823899592,-1.970001220703132,100.0,35.27570331836158,0.992744633714038,1,-0.9850006103515696,-1.7950019836425852,-1.3725013732910227,-2.145000457763679,3.4399986267089773,3,0.015077256244912851,3.1395101265936116,52.68999862670898,1.3799972534179688,52.61999893188477,2.193004999297317,51.95000076293945,0.015077256244912851 10316,2014-01-10,53.91999816894531,54.31999969482422,53.099998474121094,53.099998474121094,387100.0,0.016208005529513514,-1.9756138408433275,13.666348782502038,76.10619588525381,63.53946764146409,-1.541992001114977,-2.202233888280503,-2.5853207284983597,-3.981619136691762,20.700672340602218,1.259998321533196,0.9232025298263835,1.9639980316162138,-0.005467212443996061,3.9334632756764236,0.9792654095861053,2.9487306536463223,-2.7905979919433577,86.84205903242238,20.83251914801471,0.9847326220301066,1,-1.2149982452392578,-2.0649986267089844,-2.2724971771240234,-3.0049972534179688,1.9800033569335866,4,0.006862068975275415,27.33276114183344,53.06000137329102,3.1395101265936116,52.68999862670898,1.3799972534179688,52.61999893188477,0.006862068975275415 10317,2014-01-13,53.02000045776367,54.7400016784668,52.849998474121094,54.06999969482422,550200.0,-0.016691352777159163,-1.719422801957292,-1.280487351017408,59.964418729513866,64.09620693796565,-0.6000628256995952,-1.0945103127503515,-1.6659110097843026,-3.0713920316381333,22.976213894480647,1.8900032043457031,0.8360592678337895,0.8965002059936538,-0.8060943661746975,2.599094778162005,0.04520291990947811,1.7477974920778294,-1.7629763000488268,45.047903075034945,-18.436302557623314,0.851297286084176,1,-0.10499954223632812,-0.9549999237060547,-1.3724994659423828,-2.104999542236328,3.7099990844726562,0,0.04017353922529687,-1.9756138408433275,53.91999816894531,27.33276114183344,53.06000137329102,3.1395101265936116,52.68999862670898,0.04017353922529687 10318,2014-01-14,53.97000122070313,54.25,53.13000106811523,53.209999084472656,427900.0,0.017917781115378117,-1.434785132602436,-0.7238120842431158,63.884444526086085,64.15082781464024,-1.4589280745211042,-1.8436928728836008,-2.5650729631339857,-3.993719685842052,24.991437934753787,1.2299995422363281,0.8194924665654213,1.659000968933114,0.014068298188789186,3.303933639677439,0.8365346335609516,2.4814673043052764,-2.5039984117431686,71.79488970927318,10.241078153389495,0.8224663353721621,1,-1.0550003051757884,-1.905000686645515,-2.322500228881843,-3.0550003051757884,2.55999755859375,1,0.00481745998985561,-1.719422801957292,53.02000045776367,-1.9756138408433275,53.91999816894531,27.33276114183344,53.06000137329102,0.00481745998985561 10319,2014-01-15,54.0,54.68999862670898,53.72000122070313,54.22000122070313,363400.0,0.0005558417383426661,-1.4871767283540134,-0.2894744767354381,60.86957963970637,63.81765945648763,-1.4028698946113423,-1.739185761699133,-2.542513710202911,-3.9911191899486127,26.431082484473034,0.9699974060058452,0.875455872094733,1.546999740600583,-0.16839217465829392,3.26239165585946,0.6893037829711446,2.4046956982300216,-2.337557258869623,70.7509517886087,12.681684216699523,0.8576959576294371,1,-1.0849990844726562,-1.9349994659423828,-2.344999313354492,-3.0849990844726562,2.3600006103515625,2,0.022777769300672768,-1.434785132602436,53.97000122070313,-1.719422801957292,53.02000045776367,-1.9756138408433275,53.91999816894531,0.022777769300672768 10320,2014-01-16,54.41999816894531,54.61999893188477,53.6500015258789,54.04999923706055,334200.0,0.0077777438693575895,1.5194722840114643,-1.6818039950061878,67.58620735014314,64.06602575048161,-1.536045326773575,-1.9985992314080647,-2.923332625178773,-4.377022200784815,27.6968072912625,0.9699974060058736,0.9259113467022502,1.7999980926513643,-0.0007843147312200927,3.600780500033949,0.8996068889600721,2.7003892963426566,-2.5729018915747517,83.06862608562265,25.026912230630202,0.9003912036912906,1,-1.4099979400634766,-2.3549976348876953,-2.7649974822998047,-3.5049972534179688,1.94000244140625,3,0.02590966022696395,-1.4871767283540134,54.0,-1.434785132602436,53.97000122070313,-1.719422801957292,53.02000045776367,0.02590966022696395 10321,2014-01-17,53.61999893188477,54.4000015258789,53.5,54.31000137329102,1901400.0,-0.01470046424068161,1.0689624933133903,-1.8648768467827574,59.665165364809475,63.65444247927737,-0.49844323723142026,-1.1214183118609498,-2.121334133936351,-3.541645143683354,28.58900813232321,0.9199981689453125,0.8896934423750764,0.914498901367196,-0.9066097613483848,2.735607564082777,0.003944570009409176,1.8250532327249829,-1.5993283304484365,40.74069588840957,-15.6816179543451,0.9105543313577896,1,-0.44499778747559304,-1.5549983978271555,-1.964998245239265,-2.704998016357429,2.6000022888183594,4,0.05371132274310164,1.5194722840114643,54.41999816894531,-1.4871767283540134,54.0,-1.434785132602436,53.97000122070313,0.05371132274310164 10322,2014-01-21,54.20000076293945,54.209999084472656,53.09000015258789,54.099998474121094,410900.0,0.010816893745027478,17.666815017325238,-0.14493034055727555,62.62343981861601,63.748801742533516,-0.8110041260573126,-1.5252287000085403,-2.690621499029753,-4.068486201797555,29.3025554644373,1.1199989318847656,0.943945157804599,1.33300075531006,-0.41134385603943,3.07734536665955,0.460828449635315,2.205173060984805,-2.016170296881292,69.37510430822815,10.944612487914839,0.8721723056747444,1,-0.8250007629394531,-2.135000228881836,-2.7150001525878906,-3.2849998474121094,2.1300010681152344,1,0.0313653272879999,1.0689624933133903,53.61999893188477,1.5194722840114643,54.41999816894531,-1.4871767283540134,54.0,0.0313653272879999 10323,2014-01-22,54.5,54.56999969482422,53.81999969482422,54.18999862670898,226400.0,0.005535041196266466,2.3333276819395583,3.099942780850729,63.64886524366222,63.82036015210223,-0.9122089684168486,-1.7080267383374448,-2.9333229725927836,-4.318149969041201,29.7101435164161,0.75,0.9887798033816537,1.503000068664548,-0.3235070606045838,3.3295071979336797,0.5897465040299821,2.416253633299114,-2.1627992611973212,88.12507450587741,25.79189765045905,0.9132535646345648,1,-1.0249996185302734,-2.424999237060547,-3.6424999237060547,-3.5849990844726562,2.2099990844726562,2,0.04091742279332711,17.666815017325238,54.20000076293945,1.0689624933133903,53.61999893188477,1.5194722840114643,54.41999816894531,0.04091742279332711 10324,2014-01-23,54.29999923706055,54.54999923706055,53.81000137329102,54.209999084472656,204800.0,-0.00366973876953125,1.5084666860634033,0.29032178674705544,70.94801740530326,65.03292599589935,-0.5138493117087748,-1.4185109460509722,-2.6858713701882664,-4.072297857827017,30.014539896594826,0.7399978637695241,1.0528489537979837,1.1999994277954116,-0.6783644028794242,3.0783632584702474,0.2608175124579972,2.139181343132826,-1.818630441878021,79.08497057943515,10.489837493918685,0.9391819153374171,1,-0.5049991607666016,-2.019998550415039,-3.477499008178711,-3.384998321533203,2.0600013732910156,3,0.04106813210992333,2.3333276819395583,54.5,17.666815017325238,54.20000076293945,1.0689624933133903,53.61999893188477,0.04106813210992333 10325,2014-01-24,53.31999969482422,54.13000106811523,53.09000015258789,53.849998474121094,221700.0,-0.01804787395959051,-1.1010164841516183,-5.888865341414826,60.60191903963481,63.31022856860835,0.5664810279543602,-0.41489059978357545,-1.6994562619327098,-3.039066062792955,29.721051339174526,1.2099990844726562,1.0705612337982728,0.19149990081787394,-1.6817941768850915,2.0647939785208393,-0.7451471380336088,1.1281469396693566,-0.7031129266446356,15.540514417240376,-54.886466275491145,0.9366470388514813,1,0.47500038146972656,-0.6399993896484375,-2.5500001907348633,-2.404998779296875,4.220001220703125,4,0.0570142710601409,1.5084666860634033,54.29999923706055,2.3333276819395583,54.5,17.666815017325238,54.20000076293945,0.0570142710601409 10326,2014-01-27,53.209999084472656,57.58000183105469,53.02000045776367,57.2599983215332,298800.0,-0.0020630272126996863,-1.058692995848607,7.641525594518339,58.70165301927743,63.16992126747097,0.6315959798907897,-0.25246436635521263,-1.567744741541162,-2.862520016119234,29.99347394468491,4.560001373291016,1.0775522119672658,0.03999938964843608,-1.7999544306372641,1.8799532099341363,-0.879977520494414,0.9599762997912862,-0.46572542167584174,4.166635295810443,-66.63193228095625,0.9199769101428504,1,2.0900020599365234,0.8900012969970703,-2.439999580383301,-2.2949981689453125,3.970001220703125,0,0.05919942830440905,-1.1010164841516183,53.31999969482422,1.5084666860634033,54.29999923706055,2.3333276819395583,54.5,0.05919942830440905 10327,2014-01-28,53.31000137329102,53.4000015258789,52.88999938964844,53.20000076293945,300900.0,0.001879389034749046,2.5172450080241164,-0.027160649647777976,55.17243351444096,62.20192004395484,0.6448715148456188,-0.2918197833285703,-1.634755101318902,-2.9019050068788275,30.36949012750923,0.5100021362304616,1.093038940243872,0.09200153350830931,-1.7075253621197675,1.891528429136386,-0.8077619143057291,0.9917649813223477,4.270000457763665,8.955261514035627,-58.21067860428569,0.8997634478140384,1,1.9249992370605398,0.9049987792968679,-2.5600013732910227,-2.395000457763679,3.4199981689453054,1,0.05458637727347826,-1.058692995848607,53.209999084472656,-1.1010164841516183,53.31999969482422,1.5084666860634033,54.29999923706055,0.05458637727347826 10328,2014-01-29,53.36000061035156,53.7400016784668,52.54999923706055,52.9900016784668,220800.0,0.0009378960002350833,1.1061970204879432,3.3636079900122673,55.03761063342933,61.55392348770184,0.5579147538832245,-0.28142706412699425,-1.646955000731026,-2.881279534075084,30.82032872920844,1.19000244140625,0.9321072224164908,0.09450073242187784,-1.6649301646291121,1.8539316294728678,-0.7852147161036171,0.9742161809473728,4.220001220703125,16.10339871908144,-46.37847554598174,0.8797154485254961,1,1.7049999237060547,0.8549995422363281,-2.6200008392333984,-2.4449996948242188,2.8400001525878906,2,0.05565969240500657,2.5172450080241164,53.31000137329102,-1.058692995848607,53.209999084472656,-1.1010164841516183,53.31999969482422,0.05565969240500657 10329,2014-01-30,54.63000106811523,54.86999893188477,53.540000915527344,53.77000045776367,209400.0,0.02380060800668904,-1.0151489755223644,2.3243326838019045,60.39735527636103,60.75516214617049,-0.6853991008850926,-1.4592766374165578,-2.871033971204916,-4.069838848309132,31.144603590344712,1.5099983215332102,0.9831609605970755,1.2585010528564382,-0.5636114545682105,3.080613560281087,0.34744479914411386,2.1695573065687626,2.748800659179693,41.351903745302586,-15.707366366060135,0.9110562537123245,1,0.4349994659423899,-0.2950000762939382,-3.720001220703118,-3.7150001525878835,1.2700004577636719,3,0.03807428108529587,1.1061970204879432,53.36000061035156,2.5172450080241164,53.31000137329102,-1.058692995848607,53.209999084472656,0.03807428108529587 10330,2014-01-31,54.83000183105469,55.0,53.56999969482422,53.56999969482422,264800.0,0.0036610060228643437,-1.2698379059164038,1.4651177232483577,56.603800745443976,60.415010521796546,-0.9176224524024832,-1.4774878366394688,-3.0095919744743185,-4.201577469933326,32.989713914689546,1.4300003051757812,0.9350043039004348,1.295001792907712,-0.4267782846361783,3.0167818704516023,0.4341117541357633,2.1558918316796607,2.355647796630855,45.328060003716104,-7.6349076280411765,0.8608900387719459,1,0.2349987030029297,-0.49500083923339844,-3.8400020599365234,-3.575000762939453,0.8699989318847656,4,0.027904408685069715,-1.0151489755223644,54.63000106811523,1.1061970204879432,53.36000061035156,2.5172450080241164,53.31000137329102,0.027904408685069715 10331,2014-02-03,53.040000915527344,55.0,52.81999969482422,54.9000015258789,459100.0,-0.03264637708827356,1.116507659032325,-1.4761884578355509,50.12853760343931,59.026688053443586,0.8732893795021468,0.434830718591229,-1.1857409299781736,-2.362291084935883,34.8117055311446,2.1800003051757812,0.8686697160892578,-0.5584991455078097,-2.089282025556173,0.9722837345405537,-1.3238905855319913,0.20689229451637203,3.960222696533201,20.00006228075229,-32.5610855275425,0.7653914400241799,2,2.0249996185302734,1.2950000762939453,-1.8950004577636719,-1.614999771118164,3.30999755859375,0,0.0848416274948185,-1.2698379059164038,54.83000183105469,-1.0151489755223644,54.63000106811523,1.1061970204879432,53.36000061035156,0.0848416274948185 10332,2014-02-04,52.68999862670898,53.13000106811523,52.36999893188477,53.13000106811523,334800.0,-0.006598836402280428,2.4545359966707636,0.23656037474261146,41.086338025549836,56.519740584764435,1.1025136177168733,0.8886772557256037,-0.7971981727608934,-1.9613448360454484,36.41825826233889,0.7600021362304545,0.7044561308765225,-0.9455013275146555,-2.3380455459349534,0.4470428909056423,-1.6417734367248045,-0.24922921830450662,4.13221601035157,12.16728383511761,-36.392798324006286,0.6962721092101473,2,2.2850017547607493,1.6450023651123118,-1.4199991226196218,-1.2649974822997976,4.319999694824226,1,0.08521544497043854,1.116507659032325,53.040000915527344,-1.2698379059164038,54.83000183105469,-1.0151489755223644,54.63000106811523,0.08521544497043854 10333,2014-02-05,52.61999893188477,52.81999969482422,51.95000076293945,52.56000137329102,277300.0,-0.0013285195795910143,2.7826115801172118,-0.13635733111388543,40.443212564610754,53.13031782468749,0.980947509814662,1.010485044201637,-0.7028615551275763,-1.835660545067448,37.3979006719259,0.8699989318847656,0.6374637694934151,-1.01550102233886,-2.408045240759158,0.37704319608143777,-1.711773131549009,-0.31922891312871116,3.9350827628652283,21.96715857512915,-22.803355675858615,0.6962721092101473,2,2.1450023651122976,1.7150020599365163,-1.24749946594239,-1.1799983978271555,5.380001068115227,2,0.07810719676509015,2.4545359966707636,52.68999862670898,1.116507659032325,53.040000915527344,-1.2698379059164038,54.83000183105469,0.07810719676509015 10334,2014-02-06,53.11000061035156,53.459999084472656,52.41999816894531,52.61000061035156,273500.0,0.00931208073761236,-1.3636253294492995,8.333672431332655,41.01511643970375,50.95400642469515,0.34016478004345174,0.5834773838844143,-1.1684558345792198,-2.2715128085377216,38.46891915473254,1.0400009155273438,0.49942040445392166,-0.5464994430542021,-1.8908411029465313,0.7978422168381272,-1.2186702730003702,0.1256713868919661,3.0766746098535975,38.03279139604197,-1.8150602770611712,0.672170829946165,2,1.6550006866455078,1.2250003814697266,-1.537501335144043,-1.6700000762939453,5.229999542236328,3,0.0581811357009403,2.7826115801172118,52.61999893188477,2.4545359966707636,52.68999862670898,1.116507659032325,53.040000915527344,0.0581811357009403 10335,2014-02-07,53.86000061035156,53.90999984741211,52.68999862670898,53.209999084472656,207600.0,0.014121634181525788,2.2533365885416856,1.3000030517578125,51.65746802428964,50.171319203029846,-0.36339560038936014,-0.1091097958886138,-1.8683888566923343,-2.9559059160336005,39.540334216267006,1.220001220703132,0.3334008400189177,0.1635005950927706,-1.1534384979570405,1.4804396881425816,-0.49496895143213493,0.8219701416176761,1.9877406532723398,62.62296148155374,21.942566918924634,0.6584695465249037,2,-0.38500022888183594,0.47500038146972656,-2.287501335144043,-2.309999465942383,4.819999694824219,4,0.037875991318411906,-1.3636253294492995,53.11000061035156,2.7826115801172118,52.61999893188477,2.4545359966707636,52.68999862670898,0.037875991318411906 10336,2014-02-10,54.290000915527344,54.38000106811523,53.61999893188477,54.06000137329102,233300.0,0.007983666919846533,2.70732887354745,0.3538446189419706,50.63469713542915,49.66712627202853,-0.6974289076225801,-0.5375285154584759,-2.2310099240694683,-3.321443920331774,39.791773773544726,0.7600021362304545,0.1345218951881222,0.5750007629394531,-0.7653454234976209,1.9153469493765272,-0.0951723302790839,1.2451738561579901,1.2459211080418058,96.29629048209632,56.798209768545256,0.6701730932185361,2,-0.8150005340576172,0.04500007629394531,-2.660001754760742,-2.1800003051757812,3.1499977111816335,0,0.025971630569798787,2.2533365885416856,53.86000061035156,-1.3636253294492995,53.11000061035156,2.7826115801172118,52.61999893188477,0.025971630569798787 10337,2014-02-11,55.1500015258789,55.27000045776367,54.11999893188477,54.1500015258789,219800.0,0.015840865644664026,-1.169803580039919,4.347834740351419,54.24837090182324,49.57943296851674,-1.4181064927983869,-1.2962313704585071,-3.003866995095329,-4.135277657284263,39.93119795235138,1.1500015258788991,0.0996724125235744,1.3285013198852482,-0.11392840370730539,2.770931043477802,0.6072864580889714,2.049716181681525,-3.200000762939446,96.38557400858055,60.43442635029004,0.7212148617962758,2,-1.5400009155273366,-0.7200012207031179,-3.5200023651122976,-3.0400009155273366,1.859996795654304,1,0.021758783590950515,2.70732887354745,54.290000915527344,2.2533365885416856,53.86000061035156,-1.3636253294492995,53.11000061035156,0.021758783590950515 10338,2014-02-12,54.22999954223633,54.84000015258789,53.75,54.66999816894531,241300.0,-0.016681812478479552,1.7948628914330989,-0.4399986267089844,49.58184224582845,48.377709298457575,-0.4042256707590113,-0.374977538603396,-1.9991676557369402,-3.1736705823052063,39.928227111278055,1.4000015258788991,0.07252697151675846,0.39549942016601847,-1.0572153423333148,1.8482141826653518,-0.3308579610836446,1.1218568014156816,-2.213598785400393,63.50876911195258,31.649995591385633,0.7263573812496652,2,-0.6199989318847656,0.3650016784667969,-2.5399999618530273,-2.1199989318847656,2.220001220703125,2,0.05126311640721504,-1.169803580039919,55.1500015258789,2.70732887354745,54.290000915527344,2.2533365885416856,53.86000061035156,0.05126311640721504 10339,2014-02-13,55.22999954223633,55.2400016784668,53.93000030517578,53.93000030517578,186400.0,0.01843997802768116,-1.0153879109238322,-2.9545529420944487,61.38258272403592,48.90868507385667,-1.464134883918156,-1.3471746633666015,-2.8946563278390585,-4.11720588171989,39.71140709584359,1.3100013732910156,0.10282241790118718,1.3339994430541964,-0.24671920357230448,2.9147180896806972,0.5436401197409424,2.1243587663674504,-3.1485267913818404,98.44957801789654,61.861124932149615,0.7903593233132512,2,-1.6199989318847656,-0.4649982452392578,-3.5399999618530273,-3.1199989318847656,0.9599990844726491,3,0.05015391056893548,1.7948628914330989,54.22999954223633,-1.169803580039919,55.1500015258789,2.70732887354745,54.290000915527344,0.05015391056893548 10340,2014-02-14,55.83000183105469,55.849998474121094,54.79999923706055,55.25,319100.0,0.01086370258539504,2.3871209883835403,0.44615551649564095,64.75224693084846,50.53354166579102,-2.131522072212846,-1.9353534084094974,-3.3948827284711314,-4.6705726474552876,39.69181838578801,1.0499992370605469,0.15415565562560118,1.8635015487670898,0.07258455081220205,3.6544185467219776,0.9680430497896424,2.7589600477445373,-3.6847585260620193,99.1032893645192,56.000684918259836,0.8954584989774452,2,-1.930002212524414,-1.0650005340576172,-4.140002250671387,-3.720001220703125,0.8599967956542898,4,0.04495787639643334,-1.0153879109238322,55.22999954223633,1.7948628914330989,54.22999954223633,-1.169803580039919,55.1500015258789,0.04495787639643334 10341,2014-02-18,56.5,56.79999923706055,55.7400016784668,55.88000106811523,259700.0,0.01200068327013093,-1.3555561206973283,1.0689603009655222,66.87828462298918,53.39931350995095,-2.524593048638124,-2.5070648237491966,-3.9691247252077915,-5.284775701174581,40.05249837625945,1.05999755859375,0.07514508459370006,2.3894996643066406,0.2809251959623609,4.49807413265092,1.3352124301345043,3.443786898478777,-4.206566488242196,90.16395698020985,40.97631771875993,1.0542872341721388,2,-2.125,-1.7349987030029297,-4.829999923706055,-4.3899993896484375,-0.2200012207031179,1,0.038584076197801354,2.3871209883835403,55.83000183105469,-1.0153879109238322,55.22999954223633,1.7948628914330989,54.22999954223633,0.038584076197801354 10342,2014-02-19,55.9000015258789,57.36000061035156,55.77999877929688,56.36999893188477,296700.0,-0.01061944201984244,-3.450691209576532,-0.75806163823073,62.699994888309554,55.872289323695256,-1.5884088707032475,-1.8690010796357157,-3.2770782823728055,-4.628551544041052,41.156167807327314,1.5800018310546804,0.00464540525757684,1.7045011520385671,-0.5511917126520558,3.96019401672919,0.5766547196932521,2.832347584383882,-3.3361740706029295,59.55681890229707,5.92878090560297,1.1278464323453121,2,-1.0100021362304616,-1.1350002288818288,-3.6200017929077077,-3.7900009155273366,0.609996795654304,2,0.02754914237555317,-1.3555561206973283,56.5,2.3871209883835403,55.83000183105469,-1.0153879109238322,55.22999954223633,0.02754914237555317 10343,2014-02-20,56.72999954223633,56.88999938964844,55.9000015258789,56.04999923706055,156200.0,0.014847906864066562,-1.0204126119112347,-1.4468171451296972,60.98324965743563,58.09097079233213,-1.98258242639249,-2.659733025114903,-4.036046220013603,-5.407464980893195,42.03828044938715,0.9899978637695384,0.15105403612848534,2.422999191284177,-0.10061705439756707,4.946615436965921,1.1611910684433084,3.6848073141250453,-3.7824782345543113,81.63262355503062,25.359043161834606,1.2618081228408708,2,-1.7049999237060547,-1.9649982452392578,-4.239998817443848,-4.619998931884766,-0.34999847412110086,3,0.004935638666600184,-3.450691209576532,55.9000015258789,-1.3555561206973283,56.5,2.3871209883835403,55.83000183105469,0.004935638666600184 10344,2014-02-21,56.52999877929688,57.02999877929688,56.41999816894531,57.02999877929688,222600.0,-0.0035254850088716205,1.4400024414062784,-0.735293787656094,58.891192603002814,58.89471796774471,-1.3929175417204718,-2.4075359142867185,-3.7581377631699198,-5.151914529669021,43.00323372063649,0.6100006103515696,0.42301685082443896,2.1114984512329187,-0.6008151130565338,4.823812015522371,0.755341669088196,3.4676552333776414,-3.229479127401305,67.57807086690467,9.510172617749504,1.3561567821447245,2,-1.039999008178718,-1.7649974822998118,-4.039998054504402,-4.41999816894532,1.120002746582017,4,-0.0014151427221811286,-1.0204126119112347,56.72999954223633,-3.450691209576532,55.9000015258789,-1.3555561206973283,56.5,-0.0014151427221811286 10345,2014-02-24,56.36000061035156,57.11000061035156,56.34000015258789,56.59000015258789,178300.0,-0.0030072204602200614,-4.703697424377287,0.45999908447265625,70.90679265733463,61.147173025734205,-0.9286592715622533,-2.106091493347023,-3.4799749563772338,-4.928707292883217,45.13284409981826,0.7700004577636719,0.7318290161256584,1.7895002365112305,-1.003148103381811,4.582148576404272,0.39317606656471327,3.1858244064577477,-2.7347224817795066,38.27156423883788,-23.594976983189973,1.3963241699465192,2,-0.8050003051757812,-1.5949993133544922,-3.869999885559082,-4.25,1.5699996948242188,0,-0.0030163587970465366,1.4400024414062784,56.52999877929688,-1.0204126119112347,56.72999954223633,-3.450691209576532,55.9000015258789,-0.0030163587970465366 10346,2014-02-25,56.36000061035156,56.77000045776367,56.13000106811523,56.38999938964844,139400.0,0.0,-1.6122537952510236,0.13042973479508402,74.17656067102496,63.36141633342328,-0.6751499996430681,-1.9584100256522134,-3.3373422769122385,-4.878151478003332,45.10826488222288,0.6399993896484446,1.029583653320472,1.632000160217288,-1.1927000817799112,4.456700402214487,0.21965003921868487,3.044350281215891,-2.435944683237146,36.70893410721673,-30.145300265294857,1.412350120998601,2,-0.8050003051757812,-1.5949993133544922,-3.822500228881836,-4.25,1.6899986267089844,1,0.005855181206240179,-4.703697424377287,56.36000061035156,1.4400024414062784,56.52999877929688,-1.0204126119112347,56.72999954223633,0.005855181206240179 10347,2014-02-26,56.22000122070313,56.93999862670898,56.04999923706055,56.63999938964844,189200.0,-0.0024840203714036058,-1.3420970737338567,14.000508646998746,73.49870992513536,66.01884607556849,-0.41058714544529806,-1.6751062684431943,-3.0521066897098237,-4.680073180803994,45.268461409384116,0.8899993896484304,1.1960368522285023,1.3465007781982479,-1.4704353843451798,4.163436940741676,-0.061967303073465985,2.7549688594699617,-2.021069718929745,26.446275780753492,-44.182111971232956,1.4084680812717154,2,-0.5750007629394602,-1.4549999237060618,-3.6000003814697337,-4.11000061035157,1.729999542236321,2,0.001067192410014739,-1.6122537952510236,56.36000061035156,-4.703697424377287,56.36000061035156,1.4400024414062784,56.52999877929688,0.001067192410014739 10348,2014-02-27,56.33000183105469,56.56000137329102,56.06999969482422,56.11000061035156,127600.0,0.001956609889062877,-2.2666446264178286,-0.5238147138964666,72.11539670762232,67.21138096263365,-0.21386612755693335,-1.635021722858653,-3.0303293850185327,-4.722622387833226,45.281156946200895,0.490001678466804,1.3607708182943128,1.3080013275146456,-1.486034936938772,4.102037591968063,-0.08901680471205964,2.705019459741351,-1.8781848005950437,26.415304833503072,-46.33948780265753,1.3970181322267081,2,-0.2500019073486328,-1.5650005340576172,-3.610001564025879,-4.220001220703125,1.1299972534179688,3,0.003195392945634312,-1.3420970737338567,56.22000122070313,-1.6122537952510236,56.36000061035156,-4.703697424377287,56.36000061035156,0.003195392945634312 10349,2014-02-28,56.709999084472656,57.13000106811523,56.290000915527344,56.290000915527344,197100.0,0.006745912321424408,-3.000018165304235,1.9090719933416562,70.62228734016634,67.86360767478008,-0.40437167601053403,-1.9512421413647587,-3.3017197485283134,-5.023491811944275,44.91582381715554,0.8400001525878835,1.4496302368282414,1.583998680114746,-1.3019341577837267,4.469931518013219,0.14103226116551326,3.026965099063979,-2.025527367621656,61.110993373741195,-12.391472501010838,1.4429664189492355,2,-0.15999794006347656,-1.944997787475586,-3.9349985122680664,-4.644998550415039,0.0800018310546875,4,-0.005819044642654259,-2.2666446264178286,56.33000183105469,-1.3420970737338567,56.22000122070313,-1.6122537952510236,56.36000061035156,-0.005819044642654259 10350,2014-03-03,56.36000061035156,56.70000076293945,56.08000183105469,56.459999084472656,229500.0,-0.006171724206867846,1.13792060193102,-0.2380926430517711,65.15374415926351,67.67199206769945,0.03208770297842989,-1.5607640683440778,-2.8423631888099408,-4.581386658600145,44.36856870551523,0.6299972534179688,1.659619603835722,1.1575002670288086,-1.7761156507817901,4.091116184839407,-0.30930769187649076,2.624308225934108,-1.4614865820205196,28.7037821952841,-40.183935476515025,1.466807958905301,3,0.20999908447265625,-1.5949993133544922,-3.322500228881836,-4.295000076293945,1.0999984741210938,0,0.022888589452754626,-3.000018165304235,56.709999084472656,-2.2666446264178286,56.33000183105469,-1.3420970737338567,56.22000122070313,0.022888589452754626 10351,2014-03-04,57.540000915527344,57.88000106811523,57.04999923706055,57.04999923706055,272800.0,0.020936839822515152,-2.387750971187428,-4.9000915541313805,66.71329671220839,68.1179144925771,-1.100615859840957,-2.515311339721187,-3.923796385484522,-5.6531806304996195,44.89968381203189,1.5200004577636648,1.717760928485717,2.1125005722045884,-0.8130310062194468,5.038032150628624,0.6497347829925673,3.5752663614166096,-2.4445679606346573,81.42077527911914,15.34993908543268,1.4627657892120176,3,-0.6499996185302805,-2.625,-4.3025007247924805,-5.475000381469727,0.3600006103515554,1,0.0067778829239328875,1.13792060193102,56.36000061035156,-3.000018165304235,56.709999084472656,-2.2666446264178286,56.33000183105469,0.0067778829239328875 10352,2014-03-05,57.18000030517578,57.54999923706055,56.88000106811523,57.38000106811523,288100.0,-0.006256527713304538,1.4814880224927325,-0.40816342418508333,72.38242875509326,69.3844899478724,-0.6034079368726211,-1.8990490634815131,-3.4370760633616015,-5.193313475495529,45.89108163339958,0.6699981689453196,1.6869759701923215,1.5279998779296875,-1.1951301339226532,4.251129889782028,0.1664348720035207,2.8895648838558543,-1.8061105389608372,61.32595404241711,-4.859572632690671,1.3615650059261692,3,-0.21500015258789062,-2.2649993896484375,-2.479999542236328,-3.6949996948242188,0.15000152587890625,2,0.015215091417304816,-2.387750971187428,57.540000915527344,1.13792060193102,56.36000061035156,-3.000018165304235,56.709999084472656,0.015215091417304816 10353,2014-03-06,56.72999954223633,57.47999954223633,56.63000106811523,57.16999816894531,143100.0,-0.007869897875791398,-1.6562635974035669,2.199984741269223,62.41723234563722,69.77627214149845,-0.17143544215211648,-1.186165111085785,-2.8929532273450818,-4.664049920553651,47.274659806469685,0.8499984741211009,1.559959604319971,0.8724990844726577,-1.4826864514116593,3.2276846203569747,-0.30509368346950083,2.050091852414816,-1.1054986458313536,36.11099926037242,-24.919583766972288,1.1775927679421574,3,0.2350006103515625,-1.8149986267089844,-2.0049991607666016,-3.2449989318847656,-0.040000915527350855,3,0.021505398035387202,1.4814880224927325,57.18000030517578,-2.387750971187428,57.540000915527344,1.13792060193102,56.36000061035156,0.021505398035387202 10354,2014-03-07,56.20000076293945,56.93999862670898,55.68999862670898,56.84000015258789,378300.0,-0.009342478116931452,1.9762034514078615,1.4545486071976625,53.098823831611185,67.79760893864028,0.3428888231161693,-0.43511011865135174,-2.2840113119318772,-4.062973402753634,47.931572522738286,1.25,1.503770714915703,0.18800029754638814,-1.7822476598891583,2.1582482549819346,-0.7971236811713851,1.1731242762641614,1.6800003051757741,23.28774281653275,-31.56672268403122,0.9851239787177749,3,0.5849990844726491,-1.2849998474121094,-1.5600004196166992,-2.7150001525878906,1.7099990844726562,4,0.022419898655305692,-1.6562635974035669,56.72999954223633,1.4814880224927325,57.18000030517578,-2.387750971187428,57.540000915527344,0.022419898655305692 10355,2014-03-10,55.9000015258789,56.34000015258789,55.7599983215332,56.209999084472656,152700.0,-0.005338064643913398,1.0350952336336015,0.48437164723554504,44.642862008550324,64.516086865032,0.6378521604489151,0.026938164757915217,-1.923368605295984,-3.6863727843388503,48.386715989844205,0.5800018310546875,1.4026584351602267,-0.2139989852905373,-1.9068493386753147,1.4788513680942401,-1.0604241619829224,0.6324261914018479,1.9361994934082034,9.589162788105126,-39.11352946997856,0.8464251766923885,3,0.8849983215332031,-0.9850006103515554,-1.200000762939446,-2.4150009155273366,2.5199966430664134,0,0.01592127666108234,1.9762034514078615,56.20000076293945,-1.6562635974035669,56.72999954223633,1.4814880224927325,57.18000030517578,0.01592127666108234 10356,2014-03-11,55.70000076293945,56.11999893188477,55.20000076293945,55.9000015258789,210800.0,-0.003577831081933991,1.8750141562009706,0.6451688324472944,48.07691320158434,61.691442784637424,0.8206908633989514,0.35625407848328905,-1.6518700657751069,-3.4000967025319895,48.38207391440445,0.9199981689453196,1.3305601497519746,-0.4844997406005831,-1.9611454632245895,0.9921459820234233,-1.2228226019125898,0.25382312071142366,2.0932762084960856,21.276609559799883,-24.97688163106302,0.7383228613120041,3,0.8400001525878906,-0.7849998474121094,-1.0,-2.2150001525878906,3.0699996948242188,1,0.0315978150345777,1.0350952336336015,55.9000015258789,1.9762034514078615,56.20000076293945,-1.6562635974035669,56.72999954223633,0.0315978150345777 10357,2014-03-12,56.349998474121094,56.38000106811523,55.5099983215332,55.54999923706055,221600.0,0.011669617635160279,1.0232517909024543,-3.999980926586573,46.21512339651402,58.81363463895872,0.21352714657768956,-0.21000019796903757,-2.220375619654078,-3.9677857198068125,48.02693108145281,0.8700027465820241,1.1814539312291146,0.10549812316894247,-1.2894170119880641,1.500413258325949,-0.5919594444095608,0.8029556907474458,1.3395474489745993,50.43852310904686,8.302508054700986,0.6974575675785036,3,0.19000244140625,-1.43499755859375,-1.6499977111816406,-2.8649978637695312,1.7400016784667969,2,0.02750670973788316,1.8750141562009706,55.70000076293945,1.0350952336336015,55.9000015258789,1.9762034514078615,56.20000076293945,0.02750670973788316 10358,2014-03-13,57.0099983215332,57.02999877929688,56.20000076293945,56.34000015258789,244800.0,0.011712508700691737,1.33802559611435,0.8374985098824596,54.37956433030032,57.00888763786249,-0.379812778093239,-0.6862344252423895,-2.791468181661415,-4.55916563767456,48.23365550073378,0.829998016357429,1.021800856780807,0.6264980316162081,-0.43813415956585544,1.6911302227982716,0.09418193602517277,1.1588141272072434,0.5799657951562409,98.90707762604632,57.51121494519012,0.5323160955910328,3,-0.4699974060058594,-2.0949974060058594,-2.3549976348876953,-3.5249977111816406,0.7800025939941406,3,0.005613112067056836,1.0232517909024543,56.349998474121094,1.8750141562009706,55.70000076293945,1.0350952336336015,55.9000015258789,0.005613112067056836 10359,2014-03-14,58.0,58.27999877929688,56.959999084472656,56.97999954223633,210000.0,0.017365404448588917,-1.4905622352657644,1.5223929035049761,63.015877629266896,56.771346912307315,-1.3047977687756855,-1.536870492305134,-3.6824493360149333,-5.490699781345143,48.5073525085894,1.3199996948242259,0.8992137421997342,1.4779996871948242,0.327923232264574,2.6280761421250745,0.9029614597297027,2.053037914659946,-2.799999237060547,90.90912468742354,47.089042903868545,0.5750382274651238,3,-1.260000228881836,-2.6500015258789062,-3.4499988555908203,-4.5149993896484375,0.20999908447265625,4,-0.022586230573983124,1.33802559611435,57.0099983215332,1.0232517909024543,56.349998474121094,1.8750141562009706,55.70000076293945,-0.022586230573983124 10360,2014-03-17,58.34000015258789,58.70000076293945,57.9900016784668,58.18999862670898,237200.0,0.005862071596342888,-1.5818363411893632,0.1470602534902664,64.90964504333192,56.57094117132105,-1.4912157754847755,-1.7699316418539723,-3.8868106176471713,-5.768384339740621,48.59020949922265,0.7099990844726562,0.8018442403774984,1.6924999237060518,0.33185245879683123,3.0531473886152725,1.0121761912514415,2.372823656160662,-3.078399429321287,89.71426827566964,43.13599056076734,0.6803237324546105,3,-1.3899993896484375,-2.645000457763672,-3.789999008178711,-4.854999542236328,-0.22999954223632812,0,-0.007370591430427176,-1.4905622352657644,58.0,1.33802559611435,57.0099983215332,1.0232517909024543,56.349998474121094,-0.007370591430427176 10361,2014-03-18,58.68000030517578,59.04999923706055,58.209999084472656,58.34000015258789,279500.0,0.005827907982492775,-1.7999898275127633,2.266644626417674,67.98245907563809,56.082055651381594,-1.8467015656790622,-2.0429824795732543,-4.091194422028245,-6.053199144081702,48.34432833231762,0.8400001525878906,0.7090700005119857,1.9235000610351562,0.29057260179194344,3.556427520278369,1.1070363314135463,2.739963790656766,-3.2808635803222614,89.54805547473572,38.75337360037156,0.8164637296216065,3,-1.5550003051757812,-2.345001220703125,-4.774999618530273,-5.194999694824219,-0.20000076293945312,1,-0.004430847560979556,-1.5818363411893632,58.34000015258789,-1.4905622352657644,58.0,1.33802559611435,57.0099983215332,-0.004430847560979556 10362,2014-03-19,57.43999862670898,58.70000076293945,57.22999954223633,58.70000076293945,150100.0,-0.021131589502691783,1.3333313149784136,-3.7058869728147052,56.96359571471027,55.47609602572304,-0.6324494365218456,-0.7185320746855766,-2.732992043513974,-4.766099459902499,47.458481996834976,1.470001220703125,0.6632718876324901,0.6064985275268455,-1.0014192397489907,2.2144162948026818,-0.1974603561110726,1.4104574111647636,-1.8218101511230387,43.50872026876874,-9.941423559871836,0.8039588836379171,3,-0.31499862670897727,-1.0399990081787038,-3.5349979400634695,-3.9549980163574148,0.8100013732910227,2,0.02315462853155892,-1.7999898275127633,58.68000030517578,-1.5818363411893632,58.34000015258789,-1.4905622352657644,58.0,0.02315462853155892 10363,2014-03-20,57.0099983215332,57.38000106811523,56.77000045776367,57.38000106811523,145000.0,-0.007486077915326184,2.29727612017247,0.2936524756132194,51.87031932629216,55.33959552513203,-0.17718761651578063,-0.28088029576804274,-2.20894998513225,-4.288468690196368,46.347828137436586,0.6699981689453054,0.49517286707054353,0.16249828338622763,-1.4465005643063265,1.7714971310787817,-0.6420011404600459,0.9669977072325011,-1.1859012002587903,10.526227730856233,-40.22175774394993,0.8044994238462758,3,0.11500167846679688,-0.6099987030029297,-2.9899978637695312,-3.5249977111816406,1.2400016784667969,3,0.018944077580278718,1.3333313149784136,57.43999862670898,-1.7999898275127633,58.68000030517578,-1.5818363411893632,58.34000015258789,0.018944077580278718 10364,2014-03-21,56.45000076293945,57.97999954223633,56.38999938964844,57.2599983215332,658200.0,-0.00982279556360266,-2.4193540448083217,2.189166340186033,50.54678103033912,55.995586527553016,0.4715950546808756,0.28756007394396477,-1.5617356012973573,-3.6952694829314225,45.2498683416353,1.5900001525878906,0.2949682979768369,-0.39349937438964844,-2.006215016548218,1.2192162677689211,-1.1998571954689297,0.4128584466896328,-0.4323495147178704,2.2556908546213053,-49.16238368609695,0.8063578210792833,3,0.6749992370605469,0.03999900817871094,-2.3474998474121094,-2.9650001525878906,1.1499977111816406,4,0.023737823462840923,2.29727612017247,57.0099983215332,1.3333313149784136,57.43999862670898,-1.7999898275127633,58.68000030517578,0.023737823462840923 10365,2014-03-24,56.18999862670898,56.97000122070313,56.02000045776367,56.7599983215332,246900.0,-0.0046058836619391474,-1.0879228673234278,0.703705447969265,40.76605995074811,55.18326949968232,0.8683785714317054,0.5630404435469742,-1.227667784714363,-3.4030808833862096,43.919581974133706,0.9500007629394602,0.20411679697873097,-0.6450014114379954,-2.2701908368198644,0.9801880139438737,-1.4575961241289335,0.1675933012529427,2.8600006103515696,5.61050288557391,-40.27694157130098,0.8125947126909354,3,1.0900001525878977,0.7350006103515696,-2.002497673034661,-2.7049980163574148,1.5600013732910227,0,0.035949466224110216,-2.4193540448083217,56.45000076293945,2.29727612017247,57.0099983215332,1.3333313149784136,57.43999862670898,0.035949466224110216 10366,2014-03-25,56.68999862670898,56.81000137329102,56.040000915527344,56.43999862670898,161800.0,0.008898380712227594,2.1428237785319055,-0.4385967260510446,46.71139846787432,55.238411174277914,0.5851083768743095,0.09384200149873578,-1.673989495638402,-3.86925687163923,42.8088028332999,0.770000457763679,0.23543105141438048,-0.16150131225586506,-1.7730288121041866,1.4500261875924565,-0.9672650621800258,0.6442624376682957,2.2994006347656324,24.999928830282734,-18.152477217029578,0.8057637499241612,3,0.8450012207031321,0.43500137329102273,-2.3574981689453054,-3.2049980163574148,1.1200027465820455,1,0.0250485450351301,-1.0879228673234278,56.18999862670898,-2.4193540448083217,56.45000076293945,2.29727612017247,57.0099983215332,0.0250485450351301 10367,2014-03-26,56.27999877929688,57.13000106811523,56.2400016784668,57.13000106811523,254100.0,-0.007232313588713457,1.0941105720684314,-3.4000091552733807,46.963557542470085,54.414410420074546,1.0997891290484816,0.536050783771735,-1.1849548079571477,-3.415498392001844,41.63474590920432,0.8899993896484304,0.3472049893772393,-0.5745010375976491,-2.1812953061649765,1.0322932309696782,-1.3778981718813128,0.22889609668601452,2.650012506103508,13.265226682652434,-29.506467906628586,0.8033971342836637,3,1.2550010681152273,0.8450012207031179,-1.709998130798347,-2.7949981689453196,1.5500030517578054,2,0.03909027737485915,2.1428237785319055,56.68999862670898,-1.0879228673234278,56.18999862670898,-2.4193540448083217,56.45000076293945,0.03909027737485915 10368,2014-03-27,56.5099983215332,56.59000015258789,56.040000915527344,56.349998474121094,152300.0,0.004086701265546777,2.437457532156353,-0.1882346077379835,52.180010773433835,53.21042521387087,0.8844111596461417,0.33753303342975016,-1.3622434175928078,-3.590058004465021,40.314834155767784,0.5499992370605469,0.4664491355091087,-0.3535013198852539,-1.9499088234912847,1.2429061837207769,-1.1517050716882693,0.4447024319177615,2.3618127473144526,24.999902686248788,-19.400436749776617,0.798203751803015,3,1.0250015258789062,0.6150016784667969,-1.6824979782104492,-3.0249977111816406,2.0400009155273438,3,0.03079104105730912,1.0941105720684314,56.27999877929688,2.1428237785319055,56.68999862670898,-1.0879228673234278,56.18999862670898,0.03079104105730912 10369,2014-03-28,56.38000106811523,56.86000061035156,56.209999084472656,56.45000076293945,166900.0,-0.0023004292564000606,-2.170710829921846,-0.43749850988250394,53.45821064278762,51.93804361381039,0.849812194528063,0.4654014304493259,-1.1809261240525544,-3.404654206247166,38.726316756125804,0.6500015258789062,0.5553695968541277,-0.4669986724853601,-2.0768511582622295,1.1428538132915094,-1.2719249153737948,0.33792757040307464,2.4347737885107463,32.432469585538094,-15.694970144614565,0.8049262428884354,3,1.154998779296882,0.7449989318847727,-1.4850006103515554,-2.8950004577636648,1.4599990844726634,4,0.0331677704231601,2.437457532156353,56.5099983215332,1.0941105720684314,56.27999877929688,2.1428237785319055,56.68999862670898,0.0331677704231601 10370,2014-03-31,57.6500015258789,57.86999893188477,56.4000015258789,56.7599983215332,232400.0,0.022525726032344817,1.2105257119583746,-12.714386920979534,62.172291957273444,51.292469489547656,-0.5904496554248766,-0.7409911766268564,-2.39733078519383,-4.6208809560983255,37.59735479416794,1.4899978637695455,0.5778860553738241,0.7385017395019489,-0.8924267961238641,2.369430275127762,-0.07696252831095762,1.5539660073148553,1.1088778427698287,87.97827079376984,34.948488727996626,0.8154642678129064,3,-0.29000091552733664,-0.5250015258788991,-2.522500991821282,-4.165000915527337,0.9899978637695384,0,-0.0008673556016361994,-2.170710829921846,56.38000106811523,2.437457532156353,56.5099983215332,1.0941105720684314,56.27999877929688,-0.0008673556016361994 10371,2014-04-01,57.93000030517578,57.97000122070313,57.13000106811523,57.61000061035156,248300.0,0.004856873753441127,3.1999847412690667,0.35954892438783187,60.3403269455457,51.66766184852937,-1.104135658272412,-1.0437897358136752,-2.593584816082611,-4.859142679554552,35.907653071561086,0.8400001525879048,0.45891828790518474,0.9990005493164062,-0.6723923227496016,2.670393421382414,0.16330411328340233,1.8346969853494102,0.7741014852552439,97.92741403096787,42.72872039357913,0.8356964360330034,4,-0.9300003051757812,-0.8050003051757812,-2.7699995040893555,-4.444999694824219,-0.29000091552734375,1,-0.003107203594468144,1.2105257119583746,57.6500015258789,-2.170710829921846,56.38000106811523,2.437457532156353,56.5099983215332,-0.003107203594468144 10372,2014-04-02,58.04999923706055,58.349998474121094,57.63999938964844,58.04999923706055,268200.0,0.0020714471129399392,1.3666696336609743,0.0,57.32395168335642,52.27362099931429,-1.2611273871996502,-1.1544583218203002,-2.645416019454977,-4.935324993978682,34.4547523563731,0.7099990844726562,0.28574404812606247,1.0754995346069336,-0.6669546202871643,2.8179536895010315,0.20427245715988818,1.946726612053979,0.6004205267171301,87.01300631489947,35.80052314474091,0.871227077447049,4,-0.8649997711181641,-0.9249992370605469,-2.889998435974121,-4.564998626708984,-1.1199989318847656,2,-0.0041343301795653264,3.1999847412690667,57.93000030517578,1.2105257119583746,57.6500015258789,-2.170710829921846,56.38000106811523,-0.0041343301795653264 10373,2014-04-03,57.95000076293945,58.459999084472656,57.84000015258789,58.20000076293945,165400.0,-0.0017226266224866782,-1.638286474904227,-100.0,49.59742934665428,52.16813747890486,-1.1329041298314309,-1.010165808493639,-2.4866776886694595,-4.770410277563421,33.31436945320462,0.6199989318847656,0.038942831840643066,0.9145009994506808,-0.8766525618522323,2.705654560753594,0.018924218799227788,1.8100777801021337,0.6478106147179403,77.33340793185764,29.855827353608802,0.895576780651455,4,-0.7100009918212891,-0.8250007629394531,-2.744999885559082,-4.465000152587891,-0.729999542236321,3,-0.0020707321881781038,1.3666696336609743,58.04999923706055,3.1999847412690667,57.93000030517578,1.2105257119583746,57.6500015258789,-0.0020707321881781038 10374,2014-04-04,57.459999084472656,59.0099983215332,57.27999877929688,58.40999984741211,228800.0,-0.00845559399509388,-1.6412179063449301,3.8000030517578125,43.08174912354887,52.425436275882724,-0.5415135581851303,-0.44367572836843294,-1.9359713184396483,-4.221993787609506,33.1254278240289,1.729999542236321,-0.05587642894123235,0.361499404907228,-1.39420461857749,2.117203428391946,-0.5163526068351274,1.2393514166495834,-1.4399986267089844,40.61298314077143,-1.4590707101355491,0.8778520117423584,4,0.06500053405761719,-0.33499908447265625,-2.0374984741210938,-3.9749984741210938,-0.9199981689453125,4,0.018969721022540798,-1.638286474904227,57.95000076293945,1.3666696336609743,58.04999923706055,3.1999847412690667,57.93000030517578,0.018969721022540798 10375,2014-04-07,56.790000915527344,57.45000076293945,56.7599983215332,57.36000061035156,216600.0,-0.011660253735130466,-1.1904669637667118,0.5999991969064837,35.87443306940246,51.221329009385855,0.24869875083527404,0.31243645540453713,-1.1802091478305101,-3.5120525176990967,32.70339837631102,0.7000007629394531,-0.08876572226648705,-0.3529987335205078,-2.023865363570934,1.3178678965299184,-1.188432048545721,0.4824345815047053,-0.7102005004882841,1.3334486219618056,-33.298417228421314,0.8354333150252121,4,0.7349987030029297,0.33499908447265625,-1.1324996948242188,-3.2950000762939453,-0.729999542236321,0,0.01848915689616515,-1.6412179063449301,57.459999084472656,-1.638286474904227,57.95000076293945,1.3666696336609743,58.04999923706055,0.01848915689616515 10376,2014-04-08,57.459999084472656,57.68999862670898,56.7400016784668,56.75,279100.0,0.011797819301709644,-1.6027465981062075,-1.2456130957957998,50.16340266493142,51.576867356326005,-0.3359133075012082,-0.23077859233646336,-1.751343418928009,-4.129662849714059,33.0266835753769,0.9499969482421804,-0.04867820611428897,0.2289995193481431,-1.3013524047726364,1.7593514434689226,-0.5361764427122466,0.9941754814085328,-1.3215947113037103,31.717994306513898,-1.7170244193910698,0.7651759620603903,4,0.06500053405761719,-0.33499908447265625,-1.7924985885620117,-3.759998321533203,-1.4500007629394531,1,0.020536030699218166,-1.1904669637667118,56.790000915527344,-1.6412179063449301,57.459999084472656,-1.638286474904227,57.95000076293945,0.020536030699218166 10377,2014-04-09,57.9000015258789,57.9000015258789,57.18000030517578,57.56999969482422,288800.0,0.007657543480976914,3.3636195496371726,0.4647919106822307,57.259414004621156,52.1412454931246,-0.5832914262789117,-0.5783574239488658,-2.0885546021636046,-4.509396877356117,33.23806163887005,0.7200012207031179,0.1210142235297198,0.5915018081664982,-0.9076675080326524,2.090671124365649,-0.15808284993307353,1.34108646626607,-1.7041652737426674,51.10139043400197,14.15848958490595,0.7495846580995752,4,-0.29000282287596946,-0.7750015258788991,-1.9975004196166921,-3.650001525878899,-1.6500015258788991,2,-0.0044905376403876485,-1.6027465981062075,57.459999084472656,-1.1904669637667118,56.790000915527344,-1.6412179063449301,57.459999084472656,-0.0044905376403876485 10378,2014-04-10,57.33000183105469,58.4900016784668,57.0,57.93000030517578,282200.0,-0.009844554055312815,-1.3650780195094188,-1.8181671059324385,57.16613764108646,52.55323738182446,0.12880312610955968,0.01775568921376447,-1.4218796338125088,-3.8800750362411875,33.1719590306995,1.4900016784667969,0.1970321880033694,0.00550193786621378,-1.4870695047373061,1.4980733804697337,-0.7407837834355462,0.7517876591679737,-1.077882337530518,25.991234585743427,-14.70571169527706,0.7462857213017585,4,0.3749980926513672,-0.2050018310546875,-1.3900012969970703,-3.0800018310546875,-1.2900009155273438,3,-0.006977176227164095,3.3636195496371726,57.9000015258789,-1.6027465981062075,57.459999084472656,-1.1904669637667118,56.790000915527344,-0.006977176227164095 10379,2014-04-11,56.68999862670898,57.599998474121094,56.459999084472656,56.83000183105469,367800.0,-0.011163495271319324,-2.7999834697082404,0.2333392673219604,53.834357802405606,51.626800253505806,0.9134643861757823,0.5845552822638638,-0.7315869889287043,-3.1875414597673526,32.155089331069235,1.1399993896484375,0.2938966385622024,-0.5690011978149485,-2.051700831060039,0.9136984354301418,-1.3103510144374937,0.17234861880759667,-0.3827215566246238,11.330012233323524,-32.40867798644972,0.7413498166225441,4,1.0450000762939524,0.43500137329102273,-0.7499980926513601,-2.324998855590813,-0.8199996948242045,4,0.009349137534542917,-1.3650780195094188,57.33000183105469,3.3636195496371726,57.9000015258789,-1.6027465981062075,57.459999084472656,0.009349137534542917 10380,2014-04-14,57.90999984741211,58.65999984741211,57.13999938964844,57.41999816894531,389500.0,0.021520572415896,-1.8952410708771268,-3.4999318819648915,58.42542528091255,51.41403340187991,-0.2970115014146941,-0.7054826871896722,-1.8925329978107186,-4.341317228478459,31.124838582913434,1.970001220703132,0.3656248100582147,0.6725000381469712,-0.7556666754682411,2.1006667517621835,-0.041583318660634916,1.3865833949545774,-1.548668352298776,65.9091027314957,18.982164125325312,0.7140833568076068,4,-0.1750011444091797,-0.7849998474121094,-2.059999465942383,-3.5450000762939453,-1.9599990844726562,0,-0.023657381030816715,-2.7999834697082404,56.68999862670898,-1.3650780195094188,57.33000183105469,3.3636195496371726,57.9000015258789,-0.023657381030816715 10381,2014-04-15,58.41999816894531,58.63000106811523,57.63000106811523,58.06999969482422,304200.0,0.008806740163650684,1.5973881854032146,0.7142801535215764,64.57765979119972,52.22000096941806,-0.8160058564323265,-1.3027511812335888,-2.278626383648266,-4.785443935971784,29.869938734909375,1.0,0.4609152476442091,1.1954984664916992,-0.18118713407407228,2.5721840670574707,0.5071556662088099,1.8838412667745885,-2.0056933373035832,89.09083658015977,36.34006344041981,0.688342800282886,4,-0.6849994659423828,-1.2949981689453125,-2.569997787475586,-3.93499755859375,-1.9899978637695312,1,-0.040397070688523384,-1.8952410708771268,57.90999984741211,-2.7999834697082404,56.68999862670898,-1.3650780195094188,57.33000183105469,-0.040397070688523384 10382,2014-04-16,58.77000045776367,58.849998474121094,58.43999862670898,58.63000106811523,256800.0,0.00599113830517739,1.7333740240584385,0.4000000000000203,65.14746925997929,53.94778318200973,-1.1768989060205257,-1.631660264724438,-2.4868186820616103,-5.062878835698932,29.789368307078533,0.43000030517578125,0.3853645444872811,1.4790006637573256,-0.06039005358937999,3.0183913811040313,0.7093053050839728,2.2486960224306785,-2.3037817563241134,96.6528018080712,38.72318948238662,0.7696953586733519,4,-1.0350017547607422,-1.4900016784667969,-3.042499542236328,-4.284999847412109,-2.0400009155273438,2,-0.046962772073041004,1.5973881854032146,58.41999816894531,-1.8952410708771268,57.90999984741211,-2.7999834697082404,56.68999862670898,-0.046962772073041004 10383,2014-04-17,58.09000015258789,59.06999969482422,58.0099983215332,58.63999938964844,1005200.0,-0.011570534284145118,-1.9859071689151797,-3.9285831062668306,60.67414874172176,55.902494250695604,-0.5307670875683215,-0.9134325311957809,-1.6677295899958864,-4.320554175986871,30.017583974193535,1.0600013732910156,0.29298139698333614,0.7450002670288072,-0.8282837609859399,2.3182842950435543,-0.04164174697856993,1.5316422810361843,-1.5729058587464593,62.4521335991441,1.243713897204131,0.7866420140073742,4,-0.3250007629394531,-0.5450000762939453,-2.362499237060547,-3.604999542236328,-0.6300010681152344,3,-0.031674989632547224,1.7333740240584385,58.77000045776367,1.5973881854032146,58.41999816894531,-1.8952410708771268,57.90999984741211,-0.031674989632547224 10384,2014-04-21,57.790000915527344,58.16999816894531,57.38999938964844,58.11000061035156,254200.0,-0.005164386921544528,2.5454908012692687,0.5818184340299212,50.99431371762795,57.58248098938732,-0.20007426160116637,-0.5353439247300997,-1.2450565093577382,-3.9623760724913453,29.633714307943816,0.779998779296875,0.21277077640567654,0.37800102233886435,-1.1482279025169504,1.904229947194679,-0.385113440089043,1.1411154847667717,-1.1707904056465992,33.678830212397564,-23.146045102017702,0.7631144624279086,4,-0.02500152587890625,-0.24500083923339844,-2.0625,-3.3050003051757812,-0.3800010681152344,0,-0.030282055239244654,-1.9859071689151797,58.09000015258789,1.7333740240584385,58.77000045776367,1.5973881854032146,58.41999816894531,-0.030282055239244654 10385,2014-04-22,58.209999084472656,58.27000045776367,57.63000106811523,58.0,219400.0,0.007267661572790685,2.878762657788918,-0.6562477648236893,51.949852140640125,57.78097537557718,-0.4441724639971696,-0.8392796985579949,-1.5591495912218107,-4.313019243747661,29.660694882808293,0.6399993896484446,0.21439005693085278,0.6969991683959975,-0.754245342477013,2.148243679269008,-0.028623087040507755,1.4226214238325028,-1.4927570071941716,48.80949677794379,-2.699850171198946,0.7256222554365062,4,-0.44499969482421875,-0.6649990081787109,-2.1649999618530273,-3.5249996185302734,-1.0099983215332031,1,-0.04019928172807807,2.5454908012692687,57.790000915527344,-1.9859071689151797,58.09000015258789,1.7333740240584385,58.77000045776367,-0.04019928172807807 10386,2014-04-23,58.11000061035156,59.08000183105469,58.04999923706055,58.18000030517578,245100.0,-0.0017178916971976044,-9.841993254095728,-0.3333333333333333,50.41900401235834,57.02092982088131,-0.2707468530994461,-0.6613514842922541,-1.3660868034597797,-4.137954613952893,29.902023094718857,1.0300025939941406,0.30424378737917834,0.5260005950927749,-0.8943243431999335,1.9463255333854832,-0.1841618740535793,1.236163064239129,-1.298648228371249,42.60356098089494,-4.2324405118691075,0.7101624691463534,4,-0.3400001525878906,-0.5599994659423828,-1.7875003814697266,-3.2150001525878906,-0.44000244140625,2,-0.03717087979220113,2.878762657788918,58.209999084472656,2.5454908012692687,57.790000915527344,-1.9859071689151797,58.09000015258789,-0.03717087979220113 10387,2014-04-24,58.47999954223633,58.72000122070313,57.9900016784668,58.38000106811523,164100.0,0.006367216107357132,1.5172318539369811,-1.4285558583107283,53.5666134423149,56.620982687684474,-0.6144354447362232,-0.9044528860729386,-1.6645278490654292,-4.425822346119212,29.91821268806841,0.7299995422363352,0.52733392676096,0.7859994888305692,-0.5471945137301901,2.1191934913913286,0.11940248755018956,1.452596490110949,-1.532528193311549,64.49695727545235,20.629758422255243,0.6665970012803791,4,-0.7099990844726562,-0.9299983978271484,-1.75,-3.4099998474121094,-1.0999984741211009,3,-0.03505470679048084,-9.841993254095728,58.11000061035156,2.878762657788918,58.209999084472656,2.5454908012692687,57.790000915527344,-0.03505470679048084 10388,2014-04-25,58.25,58.63000106811523,57.95000076293945,58.31999969482422,226500.0,-0.003932960739341573,-1.0298572046732803,-0.7000076295108986,55.50907334222897,56.80706219210929,-0.26843944002255427,-0.5664554607411247,-1.3345087153646347,-4.111001786194777,30.15335150151114,0.6800003051757741,0.588265533980362,0.46899986267089844,-0.7620523383417606,1.7000520636835574,-0.14652623783543106,1.084525963177228,-1.1745768221474293,50.88753656686771,6.335702677771465,0.6155261005063305,4,-0.1399993896484375,-0.6999988555908203,-1.4875001907348633,-3.1800003051757812,-0.8600006103515625,4,-0.026094428459462193,1.5172318539369811,58.47999954223633,-9.841993254095728,58.11000061035156,2.878762657788918,58.209999084472656,-0.026094428459462193 10389,2014-04-28,58.25,58.6500015258789,57.599998474121094,58.45000076293945,164100.0,0.0,2.4999968210977976,2.85716621253406,61.230762188251205,57.11876629292469,-0.026688649482096594,-0.4418295202965439,-1.264664857692658,-4.022126206855937,30.05430823574692,1.0500030517578054,0.5654818626293547,0.375499916076663,-0.6789036725553856,1.4299035047087116,-0.15170187823936487,0.9027017103926909,-1.0543021029553046,43.918922402016634,-5.847772323967234,0.5272017943160254,4,-0.0149993896484375,-0.6999988555908203,-1.4875001907348633,-3.085000991821289,-0.4900016784667969,0,-0.013562247476864298,-1.0298572046732803,58.25,1.5172318539369811,58.47999954223633,-9.841993254095728,58.11000061035156,-0.013562247476864298 10390,2014-04-29,57.599998474121094,58.849998474121094,57.52000045776367,58.56000137329102,166000.0,-0.011158824478607832,-1.3749987227563938,4.799996185317322,51.08024164446333,55.61905316550954,0.6422547051441896,0.2152708778042296,-0.5702753460642072,-3.2929924251898797,29.365784648405697,1.3299980163574219,0.5722667214516193,-0.2720014572143583,-1.3288806190201186,0.7848777045914019,-0.800441038117242,0.25643812368852537,-0.2912423410357974,5.128073457310886,-44.983375092985234,0.5284395809028809,4,0.6350021362304688,-0.04999732971191406,-0.7924985885620117,-2.269998550415039,1.5800018310546875,1,-0.003298587356635907,2.4999968210977976,58.25,-1.0298572046732803,58.25,1.5172318539369811,58.47999954223633,-0.003298587356635907 10391,2014-04-30,57.75,57.83000183105469,57.18999862670898,57.66999816894531,175200.0,0.002604193226607432,4.3332379680844895,-0.08333498901290971,48.7883564885572,53.80137396868487,0.4327249474524848,0.05385386962457517,-0.6948300193545265,-3.3690519562598666,28.430914642271475,0.6400032043457102,0.6622874540902828,-0.11299991607666016,-1.1708646330288417,0.9448648008755214,-0.6419322745527509,0.4159324423994306,1.3300018310546875,33.73502558834845,-15.579881581437874,0.5289323584760903,4,0.38500022888183594,-0.18999862670898438,-0.6475009918212891,-2.25,1.3699989318847727,2,-0.009523796312736699,-1.3749987227563938,57.599998474121094,2.4999968210977976,58.25,-1.0298572046732803,58.25,-0.009523796312736699 10392,2014-05-01,57.81000137329102,58.1500015258789,57.11999893188477,57.88999938964844,300500.0,0.0010389848188920858,2.4333288828702013,-0.9999523173754595,54.22534501829782,53.08484022163776,0.24834290622045074,-0.026403136861382848,-0.7088199564131727,-3.3533730553808283,27.321342319023667,1.0300025939941264,0.6237725338841003,-0.040998649597163705,-1.0953709505448117,1.0133736513504843,-0.5681848000709877,0.4861875008766603,1.2322003936767487,39.88454473891384,-11.86921826486364,0.5271861504738242,5,0.28999900817870383,-0.2500000000000071,-0.48000144958496804,-2.3100013732910227,1.1599998474121094,3,-0.002421781716310356,4.3332379680844895,57.75,-1.3749987227563938,57.599998474121094,2.4999968210977976,58.25,-0.002421781716310356 10393,2014-05-02,57.83000183105469,60.38000106811523,57.6500015258789,59.29999923706055,276100.0,0.0003459688166156383,-1.983609291195104,18.375423203473094,61.2648507405864,54.22601100196648,0.20962778391227488,-0.058873009768298346,-0.708385325299588,-3.312935470516635,26.626385953650455,2.729999542236328,0.4863108945834398,-0.01499824523925497,-1.0683637086967295,1.0383672182182195,-0.5416809769679958,0.5116844864894858,-0.7100028991699148,21.779215764284505,-33.63843572351959,0.5266827317287389,5,0.9199981689453125,0.37999916076660156,-0.5000019073486328,-2.3300018310546875,0.9199981689453125,4,-0.007781441270814704,2.4333288828702013,57.81000137329102,4.3332379680844895,57.75,-1.3749987227563938,57.599998474121094,-0.007781441270814704 10394,2014-05-05,58.54999923706055,58.63999938964844,57.18000030517578,57.56000137329102,204200.0,0.012450240069320273,1.4957288365481174,-0.6734691229554306,57.01754092436188,54.78908753349112,-0.43720323894520874,-0.7304752154484859,-1.392712273584749,-3.9638623626638108,26.437324900022386,1.4599990844726562,0.32345226987121833,0.6504991531372042,-0.4313990164527368,1.7323973227271452,0.10955006834223013,1.1914482379321782,1.8300018310546804,43.86501129196454,-9.803135573429834,0.5409490847949711,5,0.20000076293945312,-0.25499916076660156,-1.2199993133544922,-3.049999237060547,-0.5499992370605469,0,-0.01981212403975341,-1.983609291195104,57.83000183105469,2.4333288828702013,57.81000137329102,4.3332379680844895,57.75,-0.01981212403975341 10395,2014-05-06,57.84000015258789,58.65999984741211,57.79999923706055,58.540000915527344,188600.0,-0.012126372224156134,-1.2051224367031343,-0.7070730034447997,43.907581713488895,54.065596166950066,0.24003423221113707,0.06558296423953891,-0.6490771476611741,-3.1730513534051568,26.880962885974157,0.8600006103515625,0.22100669795112537,-0.11199989318847514,-1.0609404938181228,0.8369407074411725,-0.5864701935032954,0.36247040712634515,2.5400009155273366,22.085912542856686,-25.98196720092334,0.47447030031482285,5,0.9099998474121094,0.5500011444091726,-0.5100002288818359,-2.3400001525878906,0.2700004577636719,1,-0.0013831575180435207,1.4957288365481174,58.54999923706055,-1.983609291195104,57.83000183105469,2.4333288828702013,57.81000137329102,-0.0013831575180435207 10396,2014-05-07,58.63999938964844,58.68999862670898,57.68999862670898,58.02999877929688,245500.0,0.013831245417532223,1.81690504077976,-0.8714284935776815,48.75238784889685,53.53068221212584,-0.5329207778288918,-0.6761473557808131,-1.405450779930959,-3.8707991417997647,27.12306332646841,1.0,0.2574260054110269,0.6289993286132827,-0.33770721990131136,1.5957058771278767,0.14564605435598565,1.1123526028705797,1.6760016632079981,46.62575035982165,4.5092382629508165,0.4833532742572986,5,0.1100006103515625,-0.2199993133544922,-1.3974990844726562,-3.1399993896484375,-0.23999786376953836,2,0.009208746949998625,-1.2051224367031343,57.84000015258789,1.4957288365481174,58.54999923706055,-1.983609291195104,57.83000183105469,0.009208746949998625 10397,2014-05-08,57.63999938964844,59.27000045776367,57.61999893188477,58.75,239600.0,-0.017053206180225988,-1.8695640636091864,-1.8196713110038485,45.93127330295829,52.46648220776243,0.3748098244493008,0.319769975076845,-0.3680325077659887,-2.772685866880245,27.35476555375915,1.6500015258788991,0.23057151699230616,-0.35800056457519247,-1.337895095397137,0.621893966246752,-0.8479478299861682,0.1319467008357833,2.613281648254386,14.374967962511104,-24.12951006646451,0.48994726541097305,5,1.1100006103515625,0.7800006866455078,-0.5774993896484375,-2.1399993896484375,1.3899993896484446,3,0.02567660579299247,1.81690504077976,58.63999938964844,-1.2051224367031343,57.84000015258789,1.4957288365481174,58.54999923706055,0.02567660579299247 10398,2014-05-09,56.93000030517578,57.70000076293945,56.7599983215332,57.36999893188477,157100.0,-0.0123178190838108,-1.41025465464878,0.39639494123308083,42.76093130071015,50.414278775813415,0.9810431310840073,1.052212946110913,0.36835989019465387,-1.9764880327077847,26.82143432353402,0.94000244140625,0.2042241028064069,-1.047999572753909,-2.0990461520776833,0.0030470065698651183,-1.5735228624157926,-0.5224762830920255,3.261815118072498,6.77298163171637,-31.005897517356836,0.5255232896618858,5,1.6399993896484375,1.489999771118164,0.22499942779541016,-1.4300003051757812,2.259998321533196,4,0.03583349560147253,-1.8695640636091864,57.63999938964844,1.81690504077976,58.63999938964844,-1.2051224367031343,57.84000015258789,0.03583349560147253 10399,2014-05-12,57.22000122070313,57.5,56.7599983215332,56.97000122070313,162700.0,0.0050939911114138425,-1.2089411175257734,-0.568183591548676,41.48022134445491,49.347609853590264,0.5918067708621848,0.8474010630602464,0.0964159756063836,-2.192737848498716,26.940218069573678,0.7400016784667969,0.1217259115033329,-0.7844987869262638,-1.7190844745066585,0.15008690065413077,-1.2517916307164612,-0.31720594313606654,2.8345415184765415,18.32679313415897,-17.310879822271822,0.46729284379019725,5,1.3499984741210866,1.1999988555908132,-0.037501335144050074,-1.720001220703132,3.029998779296868,0,0.02673888057771112,-1.41025465464878,56.93000030517578,-1.8695640636091864,57.63999938964844,1.81690504077976,58.63999938964844,0.02673888057771112 10400,2014-05-13,56.540000915527344,57.47000122070313,56.52000045776367,57.11000061035156,222100.0,-0.011883961738360704,-2.1147534832528936,-2.279998779296875,37.71518118321296,48.117257041885345,1.2355670733963535,1.4962136216065574,0.7982271382005877,-1.4409145362323628,26.24849344963622,0.9500007629394602,0.014668307471850994,-1.3959991455078153,-2.537638953402947,-0.2543593376126836,-1.9668190494553812,-0.8251792415602495,3.3827600469464727,0.7272893732244318,-32.62353256279971,0.5708199039475661,5,1.9099998474121094,1.8799991607666016,0.784998893737793,-1.0400009155273438,3.9899978637695384,1,0.025822409989945783,-1.2089411175257734,57.22000122070313,-1.41025465464878,56.93000030517578,-1.8695640636091864,57.63999938964844,0.025822409989945783 10401,2014-05-14,56.06000137329102,56.54999923706055,55.7599983215332,56.06000137329102,205000.0,-0.008489556676050558,-1.6333095976806253,-0.0,31.38462946965153,45.57939975870242,1.6211065690497861,1.8870951255140298,1.2568688371340428,-0.904406701240184,25.226656215290756,0.7900009155273438,-0.15763417386100542,-1.7579988479614173,-3.1495152155708652,-0.3664824803519693,-2.4537570317661377,-1.0622406641566968,3.658593958900184,8.547090289808338,-20.00208653672953,0.6957581838047238,5,2.009998321533196,2.009998321533196,1.264998435974114,-0.5600013732910227,4.219997406005859,2,0.036567948391760696,-2.1147534832528936,56.540000915527344,-1.2089411175257734,57.22000122070313,-1.41025465464878,56.93000030517578,0.036567948391760696 10402,2014-05-15,56.0099983215332,56.11999893188477,55.22999954223633,55.72000122070313,298000.0,-0.0008919559495701446,2.4902051715496754,100.0,32.278477574481656,42.35869162913524,1.552153290696829,1.812659886788552,1.2960983245689306,-0.7826033408128126,23.821795112936233,0.8899993896484446,-0.21085012743888853,-1.670001792907712,-3.2041187434873493,-0.13588484232807474,-2.437060268197527,-0.9029433176178969,3.391909249805366,31.57888234058589,5.6134789965489595,0.7670584752898181,5,1.2400016784667969,1.7950019836425781,1.3150014877319336,-0.5099983215332031,4.060001373291016,3,0.04267101010475938,-1.6333095976806253,56.06000137329102,-2.1147534832528936,56.540000915527344,-1.2089411175257734,57.22000122070313,0.04267101010475938 10403,2014-05-16,56.25,56.2599983215332,55.5099983215332,55.9900016784668,166300.0,0.004284979211908402,4.357239199444134,0.8965548993041617,34.75610961663489,39.88519926161002,1.189553012429684,1.5048990622937168,1.0623968837839755,-0.9635296348280136,22.941518521719832,0.75,-0.25762557745465386,-1.3380001068115206,-2.985116608216913,0.30911639459387175,-2.1615583575142168,-0.5144418561088244,2.734716768428342,44.93393180935929,20.36214489379991,0.8235582507026976,5,1.0,1.5550003051757812,1.1174993515014648,-0.75,3.650001525878899,4,0.04942220052083357,2.4902051715496754,56.0099983215332,-1.6333095976806253,56.06000137329102,-2.1147534832528936,56.540000915527344,0.04942220052083357 10404,2014-05-19,56.040000915527344,56.56000137329102,55.70000076293945,56.13000106811523,261100.0,-0.0037333170572916297,-1.23376649112466,-0.34615666769367986,37.25492762674828,39.14601547419439,1.1242980972015886,1.6622971833490539,1.293471954312011,-0.7005053883666221,22.85502554527993,0.8600006103515696,-0.3610834990915279,-1.4604991912841783,-3.242815119519946,0.32181673695158963,-2.3516571554020658,-0.5693412271662908,2.5692441302817954,36.160748497538215,8.752333913646154,0.8911579641178846,5,1.2099990844726562,1.7649993896484375,1.3749990463256836,-0.5400009155273438,4.25,0,0.0562098083461815,4.357239199444134,56.25,2.4902051715496754,56.0099983215332,-1.6333095976806253,56.06000137329102,0.0562098083461815 10405,2014-05-20,55.86999893188477,56.040000915527344,55.52999877929688,55.86000061035156,300700.0,-0.003033582813441127,1.9142788634455894,-0.11109227313194886,34.69055303762204,37.58358938405274,1.1012793668881073,1.7370638580872821,1.492680379017436,-0.4860716931075757,22.62062744637856,0.5100021362304616,-0.5226614017167535,-1.5135011672973562,-3.40366702299049,0.3766646883957776,-2.4585840951439266,-0.5684182394507857,2.4013215635670875,48.12018861214075,20.62340726802731,0.9450829278465671,5,1.3800010681152273,1.9350013732910085,1.5600004196166921,-0.36999893188477273,4.2600021362304545,1,0.07839629768841072,-1.23376649112466,56.040000915527344,4.357239199444134,56.25,2.4902051715496754,56.0099983215332,0.07839629768841072 10406,2014-05-21,55.95000076293945,56.0,55.27999877929688,55.97999954223633,193000.0,0.0014319282724923887,19.571553133514783,-3.000381533763606,34.902601423822446,36.358181397482085,0.6700347043357553,1.567299404518593,1.4498643996532081,-0.5148176983165982,21.67016641750246,0.7200012207031179,-0.7223782865106827,-1.3254993438720675,-3.286395511544903,0.6353968238007681,-2.3059474277084817,-0.34505126003565323,2.017187637190851,54.13535559813195,27.040401123642226,0.9804480838364168,5,0.5149993896484375,1.8549995422363281,1.4799985885620117,-0.4500007629394531,4.55999755859375,2,0.08185876593215635,1.9142788634455894,55.86999893188477,-1.23376649112466,56.040000915527344,4.357239199444134,56.25,0.08185876593215635 10407,2014-05-22,56.43000030517578,56.72000122070313,55.9900016784668,56.18999862670898,108500.0,0.008579080173208409,-1.281264342466837,-8.000381485249473,39.42597473542032,35.987630668005444,0.0003874773981848989,0.9758782813119922,0.9924404625049021,-0.9397708256378223,20.983508670356095,0.770000457763679,-0.7974526709466119,-0.742999839782712,-2.6524344013274046,1.1664347217619806,-1.6977171205550619,0.21171744098963785,1.2634692091651232,79.86108167676804,49.94178408563273,0.9547172807723469,5,-0.06500053405761719,1.375,0.9999990463256836,-0.9300003051757812,4.959999084472656,3,0.06822609344852304,19.571553133514783,55.95000076293945,1.9142788634455894,55.86999893188477,-1.23376649112466,56.040000915527344,0.06822609344852304 10408,2014-05-23,56.72999954223633,56.86999893188477,55.95000076293945,56.459999084472656,146400.0,0.005316307556940236,2.3454525277605702,1.124994039577174,35.322593943003554,35.30344984562197,-0.3698601040656371,0.58622160159522,0.6976912849435024,-1.1833783756295944,20.358831876365485,0.9199981689453196,-0.968443380011891,-0.3670005798339844,-2.2159842218198804,1.4819830621519117,-1.2914924008269324,0.5574912411589636,0.7171229748941172,91.19500778534008,60.435642174798886,0.9244918209929477,5,-0.37999916076660156,1.0750007629394531,0.7774991989135742,-1.2299995422363281,4.3600006103515625,4,0.058875377746146595,-1.281264342466837,56.43000030517578,19.571553133514783,55.95000076293945,1.9142788634455894,55.86999893188477,0.058875377746146595 10409,2014-05-27,57.459999084472656,57.52999877929688,56.90999984741211,56.93000030517578,142700.0,0.012867963125803072,-1.1754360134384745,1.9629551138049421,46.94533150735003,36.329022103859415,-1.1870687630129808,-0.2171297782117989,-0.050382890477976616,-1.8537655100349042,20.352177081763195,0.799999237060554,-1.0414318311686515,0.4024990081787081,-1.3751500525900298,2.180148068947446,-0.48632552220566083,1.291323538563077,-2.229999542236328,96.88890245225663,62.34598186056512,0.888824530384369,5,-1.0799999237060547,0.345001220703125,0.19500064849853516,-1.9499988555908203,2.260002136230476,1,0.04246436617270333,2.3454525277605702,56.72999954223633,-1.281264342466837,56.43000030517578,19.571553133514783,55.95000076293945,0.04246436617270333 10410,2014-05-28,57.40999984741211,57.6500015258789,57.11999893188477,57.459999084472656,132000.0,-0.0008701572895439824,1.4651047257436525,-0.09433840041457937,38.75687011002637,37.14815995278995,-1.118281261288196,-0.19193521277240677,-0.030372839980145727,-1.7286706687711302,20.210215593634278,0.5300025939941264,-1.0417947137538945,0.3619997024536161,-1.4054437961464714,2.1294432010537037,-0.5217220468464276,1.24572145175366,-2.1340003204345734,89.87335863585321,54.510054935633924,0.8837217493000441,5,-0.9699993133544922,0.3950004577636719,0.24499988555908203,-1.8999996185302734,1.5600013732910227,2,0.05016549513621116,-1.1754360134384745,57.459999084472656,2.3454525277605702,56.72999954223633,-1.281264342466837,56.43000030517578,0.05016549513621116 10411,2014-05-29,57.20000076293945,57.41999816894531,56.9000015258789,57.40999984741211,94900.0,-0.003657883383222482,3.5217939361773323,4.20004577706569,45.29916410927305,38.594902901100106,-0.8153054994637827,-0.026618102093266316,0.13561764006574606,-1.447387815734423,20.394078408418963,0.5199966430664134,-1.063724740054468,0.17950057983398438,-1.5588285578504326,1.9178297175184014,-0.6896639890082241,1.0486651486761929,-1.8290411560058644,73.5293787656097,34.04426104890626,0.86916456884221,5,-0.7350006103515625,0.6049995422363281,0.4549989700317383,-1.4550018310546875,1.6399993896484375,3,0.05122378087578894,1.4651047257436525,57.40999984741211,-1.1754360134384745,57.459999084472656,2.3454525277605702,56.72999954223633,0.05122378087578894 10412,2014-05-30,57.66999816894531,57.77000045776367,57.18999862670898,57.38999938964844,118600.0,0.008216737757639647,1.4166573948979078,-1.3333333333333333,58.33330469448072,41.21459124308297,-1.1455341718638579,-0.5350755884707752,-0.33385924526148614,-1.8455188459340661,20.407773515879306,0.5800018310546946,-0.9872639952744962,0.6564981460571317,-1.0695285882803631,2.3825248803946266,-0.2065152211116157,1.5195115132258792,-2.20787688525391,94.50536782490956,48.78048606188664,0.863013367168749,5,-1.144998550415039,0.13500213623046875,-0.009997367858886719,-1.7849979400634766,1.3000030517578196,4,0.04924571255001697,3.5217939361773323,57.20000076293945,1.4651047257436525,57.40999984741211,-1.1754360134384745,57.459999084472656,0.04924571255001697 10413,2014-06-02,57.38000106811523,57.77999877929688,57.02000045776367,57.72999954223633,150500.0,-0.0050285609508869955,2.3777932250516356,-1.2500000000000253,51.801800640766075,42.830910466862726,-0.7581134497064639,-0.2956796316002084,-0.03283836748158109,-1.4953100470578633,18.8002238804233,0.7599983215332102,-0.8208740887870221,0.3890010833740192,-1.303618943958753,2.0816211107067915,-0.4573089302923634,1.2353110970404018,-1.7794070339794885,54.545572769911466,5.133806827573885,0.8463100136663855,6,-0.8500022888183452,0.424999237060554,0.2799997329711985,-1.0300006866455007,1.1599998474121165,0,0.06988494679135648,1.4166573948979078,57.66999816894531,3.5217939361773323,57.20000076293945,1.4651047257436525,57.40999984741211,0.06988494679135648 10414,2014-06-03,57.38999938964844,57.7400016784668,57.13000106811523,57.31999969482422,220900.0,0.00017424749646388626,-1.7111322098266728,-0.19999999999999593,61.2731993499831,45.78453783490285,-0.6218725371992022,-0.4184945172390826,-0.0134162871853718,-1.4455449452800195,17.673398415493345,0.6100006103515696,-0.649445728566036,0.45699939727783345,-1.0833364526001787,1.9973352471558457,-0.3131685276611762,1.227167322216843,-1.6150529758998076,55.68174921755104,0.10710919159549093,0.7701679249390074,6,-0.8600006103515554,0.41500091552734375,0.4400014877319336,-0.9749984741210938,1.2900009155273438,1,0.06447117620298903,2.3777932250516356,57.38000106811523,1.4166573948979078,57.66999816894531,3.5217939361773323,57.20000076293945,0.06447117620298903 10415,2014-06-04,57.7599983215332,57.93999862670898,57.27000045776367,57.31999969482422,101300.0,0.006447097679382452,-1.4814880224926799,6.285722070844686,73.22402719902931,50.04247403214805,-0.7773251934020422,-0.8377459641606322,-0.3407068840191769,-1.7589300869201452,16.53991232828265,0.6699981689453054,-0.4895932329074668,0.830998420715332,-0.6998060427611179,2.361802884191782,0.06559618897711061,1.5964006524535534,-1.8246477185407102,82.69223010024682,20.294455008560355,0.7654022317382237,6,-0.8149986267089844,0.045001983642578125,0.13250255584716797,-1.3449974060058594,-0.09999847412109375,2,0.033933569185012,-1.7111322098266728,57.38999938964844,2.3777932250516356,57.38000106811523,1.4166573948979078,57.66999816894531,0.033933569185012 10416,2014-06-05,59.18000030517578,59.22000122070313,57.79999923706055,57.90999984741211,183200.0,0.024584522591878155,1.1037030757710504,2.8863736854425497,81.51098565657225,54.718586356720486,-1.8896895312221815,-2.3349312948157106,-1.7167383926950706,-3.1272179804136044,15.850380792571439,1.460002899169929,-0.2915144485987611,2.2240003585815415,0.553458406125479,3.894542311037604,1.3887293823535103,3.059271334809573,-3.04418489981164,98.1817771974813,30.56845739370658,0.8352709762280329,6,-1.5949993133544922,-1.375,-1.2874994277954102,-2.674999237060547,-1.8499984741210938,3,-0.0035484806250378753,-1.4814880224926799,57.7599983215332,-1.7111322098266728,57.38999938964844,2.3777932250516356,57.38000106811523,-0.0035484806250378753 10417,2014-06-06,59.11999893188477,59.70000076293945,58.91999816894531,59.459999084472656,162800.0,-0.0010138792325379287,-1.1081103372906431,-0.2677165590842271,79.58765043491542,59.63692596693292,-1.5734489899034472,-2.2750078498791453,-1.599339646963898,-3.0009560130707342,14.861969801730332,0.7800025939941406,-0.04119101169909101,2.089999008178715,0.17818582038586328,4.001812195971567,1.1340924142822928,3.0459056020751376,-2.61408122867995,78.35814309668005,7.550682430738917,0.9559065938964252,6,-0.819997787475593,-1.3149986267089915,-1.272498130798347,-2.1799983978271555,-1.9899978637695455,4,-0.00473610934295654,1.1037030757710504,59.18000030517578,-1.4814880224926799,57.7599983215332,-1.7111322098266728,57.38999938964844,-0.00473610934295654 10418,2014-06-09,58.97000122070313,59.36000061035156,58.81999969482422,58.93999862670898,115300.0,-0.0025371737803050465,-3.0,-0.08824288390988219,80.58459720244535,63.374622155276846,-1.1983067567901955,-2.0704977208353412,-1.3999188474651376,-2.800066050040776,14.806028616066486,0.5400009155273438,0.2219741277517855,1.8380012512207102,-0.25996346830177686,3.9359659707431973,0.7890188914594702,2.88698361098195,-2.0169118891354643,71.59534517819274,-3.446198563542623,1.048982359761243,6,-0.6700000762939524,-1.1650009155273509,-1.140000343322761,-1.8299999237060618,-1.8100013732910227,0,0.0,-1.1081103372906431,59.11999893188477,1.1037030757710504,59.18000030517578,-1.4814880224926799,57.7599983215332,0.0 10419,2014-06-10,58.75,58.9900016784668,58.36999893188477,58.81000137329102,201100.0,-0.003730731153959943,1.952380087374286,-1.9998728544175985,79.75212311087455,67.9296502664822,-0.8672790845645721,-1.8234868340414536,-1.1278411336346394,-2.530414200633352,14.524009890271945,0.6200027465820241,0.4371826372725067,1.5415000915527344,-0.6780328558092705,3.7610330389147393,0.4317336178717355,2.6512665652337333,-1.412343068040279,60.90532330732642,-16.81696577994004,1.1097664736810018,6,-0.4499988555908203,-1.2849998474121094,-0.26999950408935547,-0.9599990844726562,-2.549999237060547,1,-0.0035744525016622175,-3.0,58.97000122070313,-1.1081103372906431,59.11999893188477,1.1037030757710504,59.18000030517578,-0.0035744525016622175 10420,2014-06-11,58.0,58.83000183105469,57.95000076293945,58.56999969482422,98500.0,-0.012765957446808529,-1.6268760390808263,9.499777481084767,68.60256533632042,70.51891706948746,-0.027699145130256397,-1.0102976223626357,-0.3743481761107361,-1.741326895578716,14.313846132107914,0.8800010681152344,0.6558347451174242,0.7185001373291016,-1.5044922755225443,2.9414925501807474,-0.3929960690967178,1.829996343754921,-0.33161493170311473,10.526347490533535,-67.28048605680439,1.1114962064258218,6,0.3600006103515625,-0.5349998474121094,0.5225000381469727,-0.20999908447265625,-0.6899986267089773,2,0.011724143192685776,1.952380087374286,58.75,-3.0,58.97000122070313,-1.1081103372906431,59.11999893188477,0.011724143192685776 10421,2014-06-12,58.11000061035156,58.15999984741211,57.22000122070313,57.9000015258789,121900.0,0.001896562247440725,5.064555030517773,-0.36841964369371216,66.34244161796855,71.4088211720972,0.005541297481428842,-1.0106599246855694,-0.4885321735727999,-1.7984300238558717,14.622007447700991,0.9399986267089773,0.7451997425776469,0.7260007858276367,-1.4483609526739585,2.900362524329232,-0.3611800834231573,1.8131816550784308,1.5900001525878906,35.88707878735655,-39.93897843573924,1.0871808692507963,6,0.25,-0.6450004577636719,0.46000003814697266,-0.31999969482421875,-1.0800018310546804,3,-0.007743946966321191,-1.6268760390808263,58.0,1.952380087374286,58.75,-3.0,58.97000122070313,-0.007743946966321191 10422,2014-06-13,58.4000015258789,58.45000076293945,57.43999862670898,58.209999084472656,102500.0,0.004990550894533596,5.965509983952063,0.9047774750226422,66.27684327076867,73.0171592420975,-0.18999933681223524,-1.172544133887392,-0.7833014087130223,-2.042571065942539,15.57039400194952,1.0100021362304759,0.9071423118967559,0.8965015411376882,-1.2218919001747892,3.0148949824501656,-0.1626951795185505,1.955698261793927,1.250399246215828,55.140216903034876,-17.96756819078366,1.0591967206562376,6,0.014999389648444605,-0.9350013732910085,0.1849985122680735,-0.6100006103515554,-1.7600021362304616,4,-0.018321912103890337,5.064555030517773,58.11000061035156,-1.6268760390808263,58.0,1.952380087374286,58.75,-0.018321912103890337 10423,2014-06-16,59.02999877929688,59.31999969482422,58.45000076293945,58.45000076293945,115300.0,0.01078762392050292,-2.000006577086745,3.052581914552031,65.60638625432472,73.49862445369102,-0.6272977718134243,-1.669171460052425,-1.4076209281190515,-2.627369596567071,16.695336066973542,0.9199981689453196,1.0642248641216554,1.3874988555908274,-0.7493248011640006,3.5243225123456554,0.3190870272134134,2.4559106839682414,0.5717940017700158,86.19042255977301,15.426094983866804,1.0684118283774133,6,-0.569997787475593,-1.5649986267089915,-0.44499874114990945,-1.2399978637695384,-2.9699974060058594,0,-0.03218698543913956,5.965509983952063,58.4000015258789,5.064555030517773,58.11000061035156,-1.6268760390808263,58.0,-0.03218698543913956 10424,2014-06-17,59.18999862670898,59.97000122070313,58.54999923706055,58.86000061035156,207900.0,0.0027104836645908126,-1.989475459469893,0.5689640430667448,67.31519098008181,72.84208709603018,-0.5644771940449544,-1.66652504550283,-1.5441701312886025,-2.737588021591172,17.770485803775678,1.4200019836425852,1.1287534552958363,1.3899988174438391,-0.7135919848137533,3.4935896197014316,0.33820341631504647,2.441794218572632,-1.9699974060058452,71.63626930930346,3.1532360851242487,1.0517954011287944,6,-0.5949974060058452,-1.5899982452392507,-0.6949987411498952,-1.3999977111816335,-3.30999755859375,1,-0.034296314012429274,-2.000006577086745,59.02999877929688,5.965509983952063,58.4000015258789,5.064555030517773,58.11000061035156,-0.034296314012429274 10425,2014-06-18,60.25,60.27999877929688,59.11000061035156,59.11000061035156,137600.0,0.017908454095025172,-1.0526294655405621,3.4545643705134434,75.45911742210266,72.16965729220024,-1.3791609404492249,-2.510265655458795,-2.546320702177198,-3.7254909269487513,19.160642855560155,1.1699981689453196,1.2898520681629293,2.2310001373291044,0.06244132262458635,4.3995589520336225,1.146720729976849,3.31527954468136,-2.974998779296868,99.01964695322606,29.88713778423572,1.0842794073522575,6,-1.499999999999993,-2.4950008392333984,-1.755000114440918,-2.4599990844726562,-5.130001068115227,2,-0.0672199043495526,-1.989475459469893,59.18999862670898,-2.000006577086745,59.02999877929688,5.965509983952063,58.4000015258789,-0.0672199043495526 10426,2014-06-19,60.52999877929688,61.0,60.31999969482422,60.5,134100.0,0.004647282643931661,-2.4871865096443524,0.026314732770281023,74.65519713450236,71.62160692548768,-1.6176356108184606,-2.5608454131808784,-2.785621658674863,-3.9292747050786616,21.055812943326117,0.75,1.4327660644345315,2.281999015808111,0.06659295707589052,4.497405074540332,1.1742959864420044,3.389702045174218,-3.134797656250001,86.79772361243143,20.012397666018572,1.1077030293661099,6,-1.4199981689453196,-2.414999008178718,-2.094998359680183,-2.7399978637695384,-4.209999084472663,3,-0.0531967201543575,-1.0526294655405621,60.25,-1.989475459469893,59.18999862670898,-2.000006577086745,59.02999877929688,-0.0531967201543575 10427,2014-06-20,60.27999877929688,60.58000183105469,60.1500015258789,60.1500015258789,354700.0,-0.004130183463435078,-5.615529080344476,4.333418107832611,75.1735985784951,71.02038485615986,-1.3251378294818252,-2.1161188790062297,-2.511174520763724,-3.6053364433889996,22.286939099619925,0.43000030517578836,1.5059290966672307,1.8394990921020593,-0.3798363978874022,4.058834582091521,0.7298313471073286,2.94916683709679,-2.668509723632816,71.76464956385308,3.289342899688023,1.1096677449947316,6,-1.1699981689453196,-2.164999008178718,-2.2099990844726634,-2.4899978637695384,-4.389999389648445,4,-0.053915064130960255,-2.4871865096443524,60.52999877929688,-1.0526294655405621,60.25,-1.989475459469893,59.18999862670898,-0.053915064130960255 10428,2014-06-23,60.06999969482422,60.61999893188477,59.6500015258789,60.2400016784668,130000.0,-0.003483727417472826,1.0860237988785555,-1.3077351957273058,72.4832274904024,70.21272978721852,-1.0534794424591922,-1.7318588782493691,-2.260288853876098,-3.322667941076432,23.228376827793262,0.9699974060058736,1.3820100600538154,1.4624999999999986,-0.7171941871135488,3.642194187113546,0.37265290644322135,2.552347093556776,-2.2551999824999953,62.04081569101273,-7.720137502216041,1.0898470935567741,6,-0.9599990844726562,-1.9300003051757812,-2.542499542236328,-2.279998779296875,-5.650001525878906,0,-0.057100055312158116,-5.615529080344476,60.27999877929688,-2.4871865096443524,60.52999877929688,-1.0526294655405621,60.25,-0.057100055312158116 10429,2014-06-24,59.9000015258789,60.4900016784668,59.61999893188477,59.79999923706055,235300.0,-0.0028300011621269494,-2.782596797333132,-0.5882418938628551,68.57642211756809,70.20982498513493,-0.7858377370664797,-1.4437088835133665,-2.029904130528699,-3.1005294172544566,23.638183498330598,0.8700027465820241,1.2739328262289789,1.170501708984368,-1.0119011095509975,3.3529045275197333,0.07930029971668517,2.2617031182520506,-1.894089796294132,41.79900373800048,-25.238720493628847,1.0912014092676834,6,-0.7900009155273366,-1.7600021362304616,-2.3725013732910085,-2.1100006103515554,-7.190002441406243,1,-0.06410684565556912,1.0860237988785555,60.06999969482422,-5.615529080344476,60.27999877929688,-2.4871865096443524,60.52999877929688,-0.06410684565556912 10430,2014-06-25,60.290000915527344,60.29999923706055,59.65999984741211,59.68000030517578,159000.0,0.006510841063667616,1.0317529518619437,6.099866488651969,61.73363227252925,69.6977350578639,-0.912833824951008,-1.6937209565599716,-2.3930704019490108,-3.438784727346899,23.97113601366845,0.6399993896484375,1.1814695969928053,1.4165010452270508,-0.7793348703147416,3.612336960768843,0.3185830874561546,2.514419002997947,-2.1044438897176647,48.550830801721325,-13.946442916395483,1.0979179577708966,6,-1.0700016021728516,-2.1500015258789062,-2.762500762939453,-2.5,-7.630001068115234,2,-0.07314645514089457,-2.782596797333132,59.9000015258789,1.0860237988785555,60.06999969482422,-5.615529080344476,60.27999877929688,-0.07314645514089457 10431,2014-06-26,60.13000106811523,60.27999877929688,59.95000076293945,60.27999877929688,132900.0,-0.0026538372032253177,3.400040690724736,-0.2458976411436809,60.455521208320384,69.05092149536964,-0.48742127608597485,-1.3733714284854486,-2.223984693394911,-3.1988646647391263,24.597522092426267,0.3400001525878906,1.1059606736568028,1.1100011825561467,-1.0052071016399822,3.2252094667522755,0.052397040458082245,2.167605324654211,-1.7755774638541268,51.000213623045454,-9.098713003234693,1.0576041420980657,6,-0.4050006866455007,-1.9900016784667898,-2.6025009155273366,-2.3400001525878835,-7.220001220703118,3,-0.08331950851880288,1.0317529518619437,60.290000915527344,-2.782596797333132,59.9000015258789,1.0860237988785555,60.06999969482422,-0.08331950851880288 10432,2014-06-27,60.5099983215332,60.61000061035156,59.77000045776367,59.77000045776367,279700.0,0.0063195949886565295,-1.2702772365016033,-4.933394369420452,65.21738147095188,69.00769874166154,-0.5997051873635044,-1.612360388595981,-2.601576499783235,-3.4903321330624806,25.04818896133716,0.8400001525878906,1.15546076629294,1.3479984283447237,-0.7669267074355304,3.462923564124978,0.2905358604545967,2.4054609962348508,-1.996840133527769,88.99993896484304,29.101288646866244,1.0574625678901268,6,-0.7349987030029297,-2.0349979400634766,-3.374998092651367,-2.7199974060058594,-8.459999084472656,4,-0.06924473215888227,3.400040690724736,60.13000106811523,1.0317529518619437,60.290000915527344,-2.782596797333132,59.9000015258789,-0.06924473215888227 10433,2014-06-30,61.38999938964844,61.40999984741211,60.0099983215332,60.36999893188477,215200.0,0.014543068790700664,1.6415088907522501,1.3783829760910484,73.07694359710332,69.64789347688617,-1.2401500836931234,-2.2941618932149765,-3.446975040279895,-4.274669785400832,25.953887322299064,1.4000015258789062,1.2573726571399106,2.0274995803832994,-0.13586875743063587,4.190867918197235,0.9458154114763317,3.109183749290267,-2.727630692923327,98.8826565623415,37.49569434701253,1.0816841689069663,6,-1.1299991607666016,-2.7099990844726562,-4.304999351501465,-3.5999984741210938,-10.229999542236328,0,-0.08959113951265829,-1.2702772365016033,60.5099983215332,3.400040690724736,60.13000106811523,1.0317529518619437,60.290000915527344,-0.08959113951265829 10434,2014-07-01,61.09000015258789,62.13000106811523,61.0,61.52999877929688,385100.0,-0.0048867770002150035,-2.64517101563411,-0.4313710090617819,79.31692938891628,70.07653925097655,-0.717774131529751,-1.794774247149654,-3.1054745120508827,-3.8876043492748877,27.071416914504017,1.1300010681152273,1.3488958052965998,1.5425003051757784,-0.5420176339231375,3.6270182442746943,0.5002413356263204,2.5847592747252364,-2.2078209638078192,57.89472058514664,-9.515744124926442,1.0422589695494564,7,-0.21500015258789062,-1.5749988555908274,-4.012499809265137,-3.2849998474121094,-9.509998321533203,1,-0.10918320456674646,1.6415088907522501,61.38999938964844,-1.2702772365016033,60.5099983215332,3.400040690724736,60.13000106811523,-0.10918320456674646 10435,2014-07-02,59.72000122070313,61.0099983215332,59.540000915527344,60.81999969482422,167000.0,-0.022425911416972255,-1.0136963394560135,2.5000043348967296,62.327739604789805,68.70682174767516,0.6360228585846244,-0.28502112744024544,-1.7225779973931097,-2.449597143572163,27.41466556555959,1.5499992370605469,1.3788496504239873,0.07450122833252948,-1.832951516921959,1.981953973587018,-0.8792251442947148,1.0282276009597737,-0.5130398439895458,6.949818323212652,-61.78585640345965,0.9537263726272425,7,1.114999771118157,-0.2049999237060689,-2.6275014877319407,-1.9150009155273509,-7.180000305175788,2,-0.11738114522677401,-2.64517101563411,61.09000015258789,1.6415088907522501,61.38999938964844,-1.2702772365016033,60.5099983215332,-0.11738114522677401 10436,2014-07-03,58.97000122070313,59.72999954223633,58.88999938964844,59.72999954223633,100800.0,-0.01255860657517871,1.2105315993153607,0.6909085234326754,54.07725673221341,66.36278376475497,1.27561009893396,0.47267384179185257,-0.9649058170110791,-1.6421255285616425,26.48766391321886,0.8400001525878906,1.3717218866352,-0.6649988174438377,-2.5855080445429763,1.255510409655301,-1.6252534309934106,0.29525579610573516,3.159999847412095,2.4691910373500945,-65.17777714644834,0.9602546135495705,7,1.5399990081787038,0.5450000762939311,-1.8475008010864329,-1.1650009155273509,-6.569999694824233,3,-0.10700358220572181,-1.0136963394560135,59.72000122070313,-2.64517101563411,61.09000015258789,1.6415088907522501,61.38999938964844,-0.10700358220572181 10437,2014-07-07,58.84000015258789,59.27999877929688,58.58000183105469,58.61000061035156,258900.0,-0.0022045288354106685,-3.8276134226069605,-0.30263164499144485,48.53621879101607,63.70200502037871,1.3185230895020865,0.6120001218240958,-0.8405130049167582,-1.4685570897652127,25.07477205167621,0.6999969482421946,1.200407378886581,-0.7809999465942354,-2.721296627478438,1.159296734289967,-1.7511482870363366,0.18914839384786575,3.2252008819580027,7.323897955214384,-55.58245939183403,0.9701483404421027,7,1.5150012969970703,0.7350006103515625,-1.7049999237060547,-1.0349998474121094,-7.040000915527344,0,-0.10078178602647347,1.2105315993153607,58.97000122070313,-1.0136963394560135,59.72000122070313,-2.64517101563411,61.09000015258789,-0.10078178602647347 10438,2014-07-08,58.97000122070313,59.099998474121094,58.54999923706055,58.63000106811523,261300.0,0.002209399520362254,-1.1999801637255576,1.4782644751464304,48.29723245282273,61.44876172429589,1.1354866531379884,0.5080468814993466,-0.9673126282780657,-1.539102724280447,23.719944245953563,0.5499992370605469,1.0114664634085742,-0.650998878478994,-2.5912955593631963,1.2892978024052084,-1.6211472189210951,0.31914946196310723,2.9557918457031107,11.731892983944403,-48.00184134415268,0.9701483404421027,7,1.3699989318847585,0.604999542236321,-1.8050012588501048,-1.1650009155273509,-7.210002899169929,1,-0.1173478351771361,-3.8276134226069605,58.84000015258789,1.2105315993153607,58.97000122070313,-1.0136963394560135,59.72000122070313,-0.1173478351771361 10439,2014-07-09,58.540000915527344,59.09000015258789,58.27999877929688,58.97000122070313,243800.0,-0.0072918483343158425,1.417921155116242,-1.2647062123438741,35.33447010988709,58.51552148400232,1.511202233660491,0.9713073554328417,-0.5390415126076107,-1.0675109617197052,22.83489449045777,0.8100013732910085,0.8155199887289086,-1.0704992294311495,-3.0327901209149744,0.8917916620526753,-2.0516446751730655,-0.08935378368923352,3.183244521118155,9.523889370965861,-43.371605263070535,0.9811454457419126,7,1.664999008178711,1.0900001525878835,-1.3725013732910156,-0.7350006103515625,-6.4099998474121165,2,-0.1260676623282686,-1.1999801637255576,58.97000122070313,-3.8276134226069605,58.84000015258789,1.2105315993153607,58.97000122070313,-0.1260676623282686 10440,2014-07-10,58.68000030517578,58.91999816894531,57.7400016784668,57.84000015258789,253200.0,0.0023915166972827695,-1.2692303460013425,-1.9534873405368638,33.74340807643891,55.547508913793266,1.2502883864699044,0.9326830833243775,-0.6582242408581891,-1.1742628854515118,22.44160625220791,1.1799964904785156,0.640486638780402,-0.9644998550415025,-2.830499265120622,0.901499555037617,-1.8974995600810587,-0.03150015000194628,2.767785398881827,47.23616260212473,-1.3142964476757513,0.9329997050395586,7,1.2550010681152344,0.9950008392333984,-1.5125007629394531,-0.875,-6.520000457763672,3,-0.12099520172454481,1.417921155116242,58.540000915527344,-1.1999801637255576,58.97000122070313,-3.8276134226069605,58.84000015258789,-0.12099520172454481 10441,2014-07-11,57.65999984741211,58.84000015258789,57.63999938964844,58.47999954223633,257800.0,-0.017382420798551124,-1.7906974681073793,-0.9761899355588758,29.721355647557246,51.603506044527194,2.104370131444,2.0208521880821166,0.36633384097503807,-0.13730664023997718,22.945804478002373,1.2000007629394531,0.47573561503249806,-1.9620002746582017,-3.914742375350542,-0.00925817396586126,-2.9383713250043755,-0.9856292243120279,3.4170074540864164,1.2195405614119914,-42.56058935824972,0.976371050346171,7,2.2250003814697266,2.0150012969970703,-0.2849998474121094,0.14500045776367188,-5.630001068115227,4,-0.08879637435716292,-1.2692303460013425,58.68000030517578,1.417921155116242,58.540000915527344,-1.1999801637255576,58.97000122070313,-0.08879637435716292 10442,2014-07-14,57.33000183105469,57.79999923706055,57.2400016784668,57.77000045776367,246000.0,-0.00572317060753913,1.2400073242746297,0.5365838908065762,29.17932919243148,46.725993332897005,2.1633473996961783,2.389067082540201,0.6952145244175867,0.2174806445714097,23.342371727893884,0.55999755859375,0.3238130202062095,-2.2384983062744155,-4.3815624559494495,-0.09543415659938148,-3.310030381111929,-1.166966231436902,3.334564521021825,4.838726217064853,-35.11833822845888,1.0715320748375154,7,2.354999542236328,2.344999313354492,0.36499881744384766,0.47499847412109375,-4.460002899169915,0,-0.08599337428427034,-1.7906974681073793,57.65999984741211,-1.2692303460013425,58.68000030517578,1.417921155116242,58.540000915527344,-0.08599337428427034 10443,2014-07-15,57.13000106811523,57.41999816894531,56.61000061035156,57.11999893188477,235700.0,-0.003488588113582103,1.7457714788186003,-0.022732198746315553,29.046885018274324,41.14043284727012,1.894775066103449,2.5712560439499086,0.8911061179393229,0.42810664506811946,23.2233899823728,0.80999755859375,0.1695587585329008,-2.3434991836547923,-4.74048119810265,0.05348283079306526,-3.541990190878721,-1.1450081764308635,3.055126229655926,20.967764263970658,-17.981503543916723,1.1984910072239288,7,1.6799983978271555,2.239999771118171,0.9224996566772532,0.674999237060554,-4.38999938964843,1,-0.0932960219044946,1.2400073242746297,57.33000183105469,-1.7906974681073793,57.65999984741211,-1.2692303460013425,58.68000030517578,-0.0932960219044946 10444,2014-07-16,57.15999984741211,57.45000076293945,56.41999816894531,57.31999969482422,263900.0,0.0005250967746546209,3.904751092178999,-15.99656750574355,24.95997617186063,36.98845913250021,1.395424031220891,2.5100696857000813,0.8340508159229643,0.41220885620332126,22.67554432533112,1.0300025939941406,-0.06448746381051507,-2.212000465393068,-4.821985316766352,0.3979843859802159,-3.5169928910797097,-0.907008039706426,2.4531071803719087,29.600067138671875,-7.798632800479922,1.3049924256866423,7,0.9149990081787109,2.114999771118164,0.8925008773803711,0.6450004577636719,-4.1100006103515625,2,-0.09447168544951268,1.7457714788186003,57.13000106811523,1.2400073242746297,57.33000183105469,-1.7906974681073793,57.65999984741211,-0.09447168544951268 10445,2014-07-17,56.20000076293945,57.099998474121094,56.18000030517578,56.88999938964844,241400.0,-0.01679494553945704,-1.5205445091840202,4.312495529647379,22.127639312293695,33.43850164139802,2.015559329103702,3.321385050151747,1.77816915201916,1.3835841253505663,21.953851496889122,0.9799995422363281,-0.4870917599614373,-2.9694995880126953,-5.901273701287181,-0.03772547473820964,-4.435386644649938,-1.5036125313754525,2.8383466702535998,0.751896951540435,-33.48353343325353,1.465887056637243,7,1.529998779296875,2.9549999237060547,1.682499885559082,1.6049995422363281,-3.2099990844726562,3,-0.07241992241231687,3.904751092178999,57.15999984741211,1.7457714788186003,57.13000106811523,1.2400073242746297,57.33000183105469,-0.07241992241231687 10446,2014-07-18,57.31000137329102,57.45000076293945,55.9900016784668,56.06000137329102,703700.0,0.01975090027193649,-1.1007190295844782,-1.811597808479702,29.43446368682227,31.31608440759871,0.7211628019631533,2.063582428171486,0.6390683584500252,0.29152979234604715,20.57998938127791,1.4599990844726562,-0.9275551669377791,-1.6984991073608313,-4.669093012295832,1.2720947975741694,-3.1837960598283317,-0.21320215489333094,1.1566766342985773,72.92825830382775,43.735647779094535,1.4852969524674993,7,0.23499870300292258,1.749999999999993,0.6024990081787038,0.4949989318847585,-3.94000244140625,4,-0.08986217767356464,-1.5205445091840202,56.20000076293945,3.904751092178999,57.15999984741211,1.7457714788186003,57.13000106811523,-0.08986217767356464 10447,2014-07-21,57.02999877929688,57.2599983215332,56.5099983215332,56.93000030517578,260200.0,-0.004885754445726365,1.67858310626703,0.07999877929688068,19.637880048496783,28.13171191822916,0.8017262326965024,2.200436629964358,0.9183550529807576,0.5902680474905395,19.35250666332038,0.8000030517578196,-1.2120150698420602,-1.8160017013549705,-4.848654518244153,1.2166511155342121,-3.332328109799562,-0.2996752929103792,0.9413439624681601,71.23272280720138,48.7546488756655,1.5163264084445918,7,0.5100021362304616,2.0300025939941335,0.8825016021728445,0.7750015258788991,-4.00999832153321,0,-0.08767315635670514,-1.1007190295844782,57.31000137329102,-1.5205445091840202,56.20000076293945,3.904751092178999,57.15999984741211,-0.08767315635670514 10448,2014-07-22,56.63999938964844,57.540000915527344,56.61999893188477,57.38000106811523,184600.0,-0.006838495493533547,-1.3589716001623935,-7.400129701685525,19.39476971980622,26.360634097109063,0.9235817382466465,2.445685042866643,1.3259808503536945,0.9951690828916924,18.568809012109337,0.920001983642571,-1.4065951920165105,-2.034501075744629,-5.162160075683609,1.093157924194351,-3.5983305757141153,-0.4706715757751425,0.9350751394569556,41.935356846646634,22.948427398246988,1.5638294999694886,7,0.8150005340576172,2.420001983642578,1.3000011444091797,1.1650009155273438,-3.2000007629394602,1,-0.0665607432625197,1.67858310626703,57.02999877929688,-1.1007190295844782,57.31000137329102,-1.5205445091840202,56.20000076293945,-0.0665607432625197 10449,2014-07-23,56.06000137329102,56.790000915527344,56.040000915527344,56.68999862670898,169800.0,-0.010240078082758841,-1.2388120886378646,0.8513457087330484,21.75925844163737,25.029061915464446,1.2458064918686844,2.8704172500133254,1.9078800385218955,1.580779896622822,17.97256474651934,0.75,-1.576456518879212,-2.4224990844726477,-5.701207558994398,0.8562093900491021,-4.061853321733523,-0.7831448472117728,1.479999542236321,4.516111566414371,-15.332759327858433,1.6393542372608751,7,1.354999542236321,2.999999999999993,1.9024991989135671,1.7449989318847585,-2.7000007629394602,2,-0.059222254967799426,-1.3589716001623935,56.63999938964844,1.67858310626703,57.02999877929688,-1.1007190295844782,57.31000137329102,-0.059222254967799426 10450,2014-07-24,55.88000106811523,56.31000137329102,55.72000122070313,56.20000076293945,568500.0,-0.0032108508877338737,1.1851820455219193,0.5079382379655086,23.857866054421848,24.377563071782735,1.1028327970052132,2.8491699236913277,2.1096508904657227,1.7709917660953067,17.44328359617258,0.5900001525878906,-1.7787149682863586,-2.3819993972778377,-5.741062682273402,0.9770638877177262,-4.061531039775616,-0.7024677547800593,1.6599998474121165,8.791201881357956,-12.708486571332955,1.6795316424977813,7,0.8799991607666087,3.0450000762939524,2.2174997329711985,1.924999237060554,-2.150001525878899,3,-0.05064426945169587,-1.2388120886378646,56.06000137329102,-1.3589716001623935,56.63999938964844,1.67858310626703,57.02999877929688,-0.05064426945169587 10451,2014-07-25,55.11999893188477,55.93000030517578,55.04999923706055,55.6500015258789,231500.0,-0.01360061062461404,-1.6268610828014598,1.6562596857639318,21.5596276762666,23.53092956998664,1.6367693292169818,3.3883110466646755,2.898515331124152,2.5180485207286836,17.07756584587318,0.8800010681152344,-1.895263967152161,-2.8915014266967702,-6.40758314359104,0.6245802901974997,-4.649542285143909,-1.1334605682496317,2.056002044677726,2.8112308288614383,-19.635526024034462,1.7580408584471352,7,1.1750011444091726,3.470001220703118,3.132500648498528,2.6850013732910085,-1.8899993896484446,4,-0.038642911732457486,1.1851820455219193,55.88000106811523,-1.2388120886378646,56.06000137329102,-1.3589716001623935,56.63999938964844,-0.038642911732457486 10452,2014-07-28,56.31999969482422,56.36999893188477,55.1500015258789,55.20000076293945,331300.0,0.021770696411339996,1.0,-2.1131951891865226,32.588690451126766,23.92446350697024,0.3111543425874075,1.958736697847371,1.7435280589521085,1.3176970813025264,16.218310355069214,1.25,-2.002963187095645,-1.4820007324218736,-4.868174587486898,1.9041731226431509,-3.175087659954386,0.21108619511063864,0.43080093383788665,51.00400006740826,26.078203186943554,1.6930869275325122,7,-0.024999618530273438,2.270000457763672,2.2925004959106445,1.7950000762939453,-3.1500015258789062,0,-0.05237927519396901,-1.6268610828014598,55.11999893188477,1.1851820455219193,55.88000106811523,-1.2388120886378646,56.06000137329102,-0.05237927519396901 10453,2014-07-29,55.88999938964844,56.5,55.77999877929688,56.43999862670898,245500.0,-0.007634948641793038,1.1492510120304735,-0.49107121569748785,32.588690451126794,24.772098426888707,0.6110178399747426,2.061245006875396,2.2067361392745823,1.752027948164283,14.654287880368033,0.7200012207031179,-2.010146161845249,-1.6370010375976562,-4.671325204196336,1.3973231290010233,-3.154163120896996,-0.11983895429831648,-0.8400001525878906,48.27582426978215,20.51770381835325,1.517162083299339,7,0.4050006866455078,2.700000762939453,2.722500801086426,2.2250003814697266,-2.8400001525878906,1,-0.051350849225744066,1.0,56.31999969482422,-1.6268610828014598,55.11999893188477,1.1851820455219193,55.88000106811523,-0.051350849225744066 10454,2014-07-30,54.41999816894531,56.1500015258789,54.40999984741211,56.1500015258789,210100.0,-0.02630168611122563,1.011558730788745,3.145465012241755,26.174491203156933,25.221748636984618,1.8455560027068287,3.168369174915597,3.700318198809711,3.2263182792170113,12.909058007105406,1.7400016784667898,-2.0304778986256338,-2.7735021591186495,-5.619288873774607,0.07228455553730839,-4.1963955164466284,-1.3506088017906706,2.0800018310546875,0.47838855517895307,-23.790771720826413,1.4228933573279772,7,1.555002212524414,3.8500022888183594,4.2050018310546875,3.6950016021728516,-0.6499977111816406,2,-0.01800807745700317,1.1492510120304735,55.88999938964844,1.0,56.31999969482422,-1.6268610828014598,55.11999893188477,-0.01800807745700317 10455,2014-07-31,52.709999084472656,54.11999893188477,52.70000076293945,54.0,277100.0,-0.03142225545770905,-1.1679401761170494,0.7456638221869449,24.299064309926138,24.65114870621838,3.361985195754876,4.560066254200862,5.419994479701238,4.935496589114038,13.25459004148897,1.7199974060058594,-2.0889237530574505,-4.133001136779782,-7.368640006861234,-0.8973622666983303,-5.750820571820512,-2.5151817017390528,3.7900009155273438,0.26311377738426156,-25.809562024326723,1.6178194350407271,7,2.410001754760742,4.7050018310546875,5.915000915527344,5.405000686645508,0.6800003051757812,3,0.01233165504019862,1.011558730788745,54.41999816894531,1.1492510120304735,55.88999938964844,1.0,56.31999969482422,0.01233165504019862 10456,2014-08-01,52.65999984741211,53.290000915527344,52.40999984741211,52.6500015258789,582400.0,-0.0009485721481500287,-2.591828790745109,-0.007750631346740543,25.026733473491163,25.249910197884425,2.9983212070930563,4.335374610503791,5.476710347787034,4.987569417735465,14.3462465985433,0.8800010681152344,-2.1457454760746657,-3.8675003051757812,-7.442619229155859,-0.2923813811957032,-5.655059767165817,-2.079940843185746,3.6880001831054656,6.112469209611544,-21.710668963925233,1.7875594619900381,8,2.315000534057617,4.6100006103515625,6.0199995040893555,5.454999923706055,-0.06999969482421875,4,0.02031902198869462,-1.1679401761170494,52.709999084472656,1.011558730788745,54.41999816894531,1.1492510120304735,55.88999938964844,0.02031902198869462 10457,2014-08-04,52.90999984741211,53.0099983215332,50.38999938964844,52.72999954223633,576700.0,0.004747436398108595,12.789567731443372,18.003052270113113,27.553188639995767,26.156401189016595,2.349516358343074,3.813874558255037,5.220996295666083,4.730739188487732,16.090395798661692,2.6199989318847656,-2.0877638370621767,-3.321000289916995,-7.068066926489074,0.4260663466550838,-5.194533608203038,-1.447466971630952,3.2017201721191384,41.243865892489225,12.03499403739649,1.8735333182860396,8,0.6800003051757812,3.3500003814697266,6.022500038146973,5.204999923706055,-0.7200012207031321,0,0.006048000297619982,-2.591828790745109,52.65999984741211,-1.1679401761170494,52.709999084472656,1.011558730788745,54.41999816894531,0.006048000297619982 10458,2014-08-05,52.04999923706055,53.18000030517578,52.02999877929688,52.77999877929688,202900.0,-0.016254027836547502,-1.9870151745594888,-4.05554613656597,25.024443140147383,26.519199488851044,2.7825716304550596,4.3519934622829055,6.055500408556213,5.568301050440013,17.889772652382746,1.1500015258788991,-2.1949930709993524,-3.835000801086423,-7.789391698902534,0.11939009672968837,-5.812196249994479,-1.8578053521783673,3.6039831320800744,28.819431106990333,-0.32591389542041327,1.977195448908057,8,1.3950004577636719,4.210000991821289,7.075000762939453,6.065000534057617,0.69000244140625,1,0.02151775116813659,12.789567731443372,52.90999984741211,-2.591828790745109,52.65999984741211,-1.1679401761170494,52.709999084472656,0.02151775116813659 10459,2014-08-06,51.15999984741211,51.7400016784668,50.86000061035156,51.5099983215332,239600.0,-0.017098931848105403,1.1728282266951746,0.4794502652000058,25.196854828293638,26.667976019281245,3.24573404274107,4.912626122877647,6.885602079886695,6.414651082015183,20.202735759775702,1.1899986267089844,-2.2560661240555575,-4.356000137329104,-8.631514544687334,-0.08048572997087433,-6.493757341008219,-2.2182429336499894,4.072863883369138,20.643446441336966,-11.59390964840168,2.1377572036791164,8,2.2849998474121094,5.100000381469727,8.3100004196167,7.159999847412109,0.04000091552734375,2,0.0369429123394347,-1.9870151745594888,52.04999923706055,12.789567731443372,52.90999984741211,-2.591828790745109,52.65999984741211,0.0369429123394347 10460,2014-08-07,51.58000183105469,51.65999984741211,50.86999893188477,51.33000183105469,185000.0,0.008209577499907361,2.853700292152778,-0.7142888283378747,19.746586613118552,26.466527012264795,2.4044901039353306,4.146004999558102,6.410959747933617,5.947570061438569,22.701108191811404,0.7900009155273366,-2.2962399770252944,-3.580998229980466,-7.928793700336861,0.7667972403759293,-5.75489596515866,-1.4071004948022718,3.2654327524359346,41.0345453540958,13.368289474131252,2.173897735178197,8,1.8649978637695312,4.119997024536133,8.614998817443848,7.099998474121094,-0.3800010681152344,3,0.04245828904547366,1.1728282266951746,51.15999984741211,-1.9870151745594888,52.04999923706055,12.789567731443372,52.90999984741211,0.04245828904547366 10461,2014-08-08,52.540000915527344,52.63999938964844,51.58000183105469,51.77000045776367,196200.0,0.018611846653612707,1.1855678211728062,3.0800018310546875,27.881787247412532,25.943537767407655,1.1622549130380548,2.9331450973069195,5.413118956686006,4.940167499191986,24.850867594371724,1.05999755859375,-2.3392118343335824,-2.364999198913573,-6.696152273352681,1.966153875525535,-4.53057573613313,-0.19942266169401535,1.948998852455901,77.06096130339549,52.637478007229056,2.165576537219554,8,0.904998779296875,2.519998550415039,7.635000228881836,6.1399993896484375,-1.5100021362304616,4,0.016178120656825,2.853700292152778,51.58000183105469,1.1728282266951746,51.15999984741211,-1.9870151745594888,52.04999923706055,0.016178120656825 10462,2014-08-11,52.4000015258789,52.9900016784668,52.11999893188477,52.75,155100.0,-0.002664624804128435,1.0963875356190655,-0.4545432026593966,28.58587267544324,25.49878023677615,0.7685472674158476,2.829957226862305,5.4977178811102405,5.051267363192686,26.609644633111273,0.8700027465820241,-2.4268149717746894,-2.2584985733032283,-6.569655518650528,2.052658372044071,-4.414077045976882,-0.10292010062957502,1.7610782118375639,66.3793585388389,42.346350634488665,2.155578472673651,8,0.8699989318847727,2.434997558593757,7.612499237060554,6.279998779296882,-1.4600028991699219,0,0.003625927885043234,1.1855678211728062,52.540000915527344,2.853700292152778,51.58000183105469,1.1728282266951746,51.15999984741211,0.003625927885043234 10463,2014-08-12,51.79999923706055,52.43000030517578,51.54999923706055,52.290000915527344,150000.0,-0.011450425025694488,1.285715701185528,1.4000108991825329,28.528227589627974,25.7603065019396,0.8128507315077229,3.1728488701161126,6.043554291761588,5.625453627455613,28.000244950357576,0.8800010681152344,-2.4511479101791807,-2.592000770568845,-6.918811110240803,1.7348095691031133,-4.7554059404048274,-0.4285956007328622,2.059394072810477,44.131368795075645,16.901343975470816,2.1634051698359795,8,0.4549999237060547,2.9449996948242188,8.16500186920166,6.880001068115234,-0.7999992370605469,1,0.007528945856999147,1.0963875356190655,52.4000015258789,1.1855678211728062,52.540000915527344,2.853700292152778,51.58000183105469,0.007528945856999147 10464,2014-08-13,51.7599983215332,52.09000015258789,51.38000106811523,51.4900016784668,198300.0,-0.0007722184578474733,-1.8979680809653012,-0.5510116698196199,28.936605077678564,26.275588809467646,0.4870710654426773,2.938195238215613,6.027485406818066,5.648085389977275,29.333242149078576,0.7099990844726634,-2.6570351160879895,-2.362001609802249,-6.635142340291495,1.9111391206869968,-4.498571975046872,-0.2254312445576261,1.821843474720012,41.981048896438104,11.90563589990272,2.136570365244624,8,0.0800018310546875,2.980001449584961,8.197502136230469,6.920001983642578,-0.9499969482421804,2,0.018933604882400035,1.285715701185528,51.79999923706055,1.0963875356190655,52.4000015258789,1.1855678211728062,52.540000915527344,0.018933604882400035 10465,2014-08-14,52.13000106811523,52.15999984741211,51.709999084472656,51.7599983215332,114700.0,0.007148430420796492,1.0930253189262078,1.3703975811692635,34.078830517880206,27.28137736995532,0.02921589047273443,2.3691099195386087,5.592628289811067,5.266840196016176,30.50955734541656,0.4500007629394531,-2.85400463137195,-1.788498878479011,-6.03251516711088,2.455517410152858,-3.9105070227949454,0.3335092658369234,1.1964933356096026,46.58383327172935,12.52020249430111,2.1220081443159327,8,-0.3450012207031179,2.5249977111816477,7.787499427795417,6.549999237060554,-1.8400001525878835,3,-0.017840020834847037,-1.8979680809653012,51.7599983215332,1.285715701185528,51.79999923706055,1.0963875356190655,52.4000015258789,-0.017840020834847037 10466,2014-08-15,52.15999984741211,52.9000015258789,51.70000076293945,52.4900016784668,196800.0,0.0005754609376984465,1.0869550795114675,-0.8918902200136262,24.695880175884355,26.963898651720715,-0.08847018259925221,2.037992412171164,5.4510086599903715,5.217675700870913,31.8878093058384,1.200000762939446,-2.863679106088938,-1.501000022888185,-5.496243711181592,2.4942436654052216,-3.498621867034892,0.49662182125852183,0.9315749551866119,48.44711078255783,15.843637442371481,1.9976218441467049,8,-0.1399993896484375,2.4549999237060547,7.645001411437988,6.520000457763672,-2.5,4,-0.018404890477013436,1.0930253189262078,52.13000106811523,-1.8979680809653012,51.7599983215332,1.285715701185528,51.79999923706055,-0.018404890477013436 10467,2014-08-18,52.02999877929688,52.5,51.77999877929688,52.5,163900.0,-0.002492351773303869,2.0638270242191763,1.4242382207425688,25.631327118720833,27.031330204895546,-0.10775633997872802,1.8700797127863993,5.467511193213305,5.3341070576758085,33.340543714806024,0.7200012207031179,-2.712218217027136,-1.3810010910034123,-5.105157753490943,2.343155571484118,-3.2430794222471775,0.4810772402403529,0.870002746582017,42.762994436065874,11.640395908726177,1.8620783312437668,8,-0.10499763488770242,2.06500053405761,7.750001907348626,6.650001525878899,-2.520000457763679,0,-0.019219681404219147,1.0869550795114675,52.15999984741211,1.0930253189262078,52.13000106811523,-1.8979680809653012,51.7599983215332,-0.019219681404219147 10468,2014-08-19,52.86999893188477,52.88999938964844,52.02999877929688,52.040000915527344,135600.0,0.016144535312234698,-1.0235253990835946,-1.7659486396987627,39.36901075911384,28.6060141972089,-0.9154797317993513,0.7727798804532071,4.526268901353397,4.481611554399905,35.06967079822895,0.8600006103515554,-2.550851755880217,-0.35250091552733664,-3.7563679878562297,3.0513661568015564,-2.054434451691783,1.34943262063711,-2.4799995422363352,98.02614572641193,60.42366960528836,1.7019335361644454,8,-0.9399986267089915,1.095001220703118,6.810002326965325,5.8100013732910085,-3.9199981689453196,1,-0.03650464051762736,2.0638270242191763,52.02999877929688,1.0869550795114675,52.15999984741211,1.0930253189262078,52.13000106811523,-0.03650464051762736 10469,2014-08-20,52.7400016784668,52.849998474121094,52.31000137329102,52.63999938964844,200000.0,-0.0024588094579963693,2.3750253323001282,0.12048497327407413,50.262719603859594,31.996695640624573,-0.600990212436038,0.675954670777088,4.558518424457645,4.600306359653771,36.34117192485391,0.55999755859375,-2.4368379313461546,-0.31649818420410014,-3.4508661518506614,2.817869783442461,-1.8836821680273843,1.250685799619184,-2.300002288818362,86.66668785941629,42.509351167809506,1.5671839838232813,8,-0.5550003051757812,1.2249984741210938,6.349998474121094,5.939998626708984,-4.0,2,-0.032992067180331985,-1.0235253990835946,52.86999893188477,2.0638270242191763,52.02999877929688,1.0869550795114675,52.15999984741211,-0.032992067180331985 10470,2014-08-21,53.04999923706055,53.2599983215332,52.68999862670898,52.81999969482422,169400.0,0.005877845064997667,-1.326521397264288,2.299942780850658,53.26632587859425,34.8171999329781,-0.7605165090956589,0.15080138398232634,4.176538428638445,4.2604159427034745,37.2369143085786,0.5699996948242259,-2.189645114816024,0.13499946594238565,-2.7042993662080406,2.974298298092812,-1.284649950132831,1.5546488820176023,-2.5609998474121127,86.53849915880903,36.01681659393524,1.4196494160752138,8,-0.7299995422363281,0.9150009155273438,5.625,5.630001068115234,-4.290000915527344,3,-0.042224277021377765,2.3750253323001282,52.7400016784668,-1.0235253990835946,52.86999893188477,2.0638270242191763,52.02999877929688,-0.042224277021377765 10471,2014-08-22,52.9900016784668,53.349998474121094,52.349998474121094,53.09000015258789,171400.0,-0.0011309624779756167,2.2258318566646977,-0.4347768397658103,50.69205750822338,37.273442692175884,-0.7040073910725084,0.045369130178357864,4.158826060214402,4.285397499711195,37.714298022195294,1.0,-1.8645143808616211,0.18150177001952983,-2.46263551437071,2.82563905440977,-1.1405668721755902,1.5035704122146498,-2.3901623315429745,77.07026333564959,24.32678431009319,1.3220686421951215,8,-0.6250019073486328,0.9749984741210938,5.452498435974121,5.689998626708984,-5.11000061035157,4,-0.05095302278574254,-1.326521397264288,53.04999923706055,2.3750253323001282,52.7400016784668,-1.0235253990835946,52.86999893188477,-0.05095302278574254 10472,2014-08-25,53.36999893188477,53.45000076293945,52.95000076293945,53.11000061035156,119000.0,0.007171112311407768,1.3809411358661592,-2.600022888532916,62.45283806524151,41.04284385613295,-1.0414614538116425,-0.5976060553333369,3.6945832440755524,3.8703223800420474,38.74985130516352,0.5,-1.4969642192201817,0.7089990615844783,-1.3815294325309893,2.799527555699946,-0.3362651854732519,1.7542633086422086,-2.6051500373291177,94.36607610579101,37.00198985426195,1.0452642470577327,8,-0.954998016357429,0.5950012207031179,4.932501792907708,5.3100013732910085,-5.799999237060554,0,-0.06951469287469303,2.2258318566646977,52.9900016784668,-1.326521397264288,53.04999923706055,2.3750253323001282,52.7400016784668,-0.06951469287469303 10473,2014-08-26,53.02000045776367,53.61999893188477,52.93999862670898,53.40999984741211,124400.0,-0.006557962921599381,-1.4727146622277587,-1.5000073360035977,69.53784408448757,45.554092634667285,-0.5589903451182181,-0.49924146581315654,3.9342223798744484,4.184448336941344,39.9369443696476,0.6800003051757955,-1.2706199235927969,0.5025005340576172,-0.9520435912895167,1.957044659404751,-0.22477152861594618,1.2297725967311806,-2.040339413737314,54.198504402925415,-7.487852297821625,0.7272720626735655,8,-0.3600006103515625,0.9449996948242188,5.280000686645508,5.659999847412109,-5.540000915527344,1,-0.0662014731408117,1.3809411358661592,53.36999893188477,2.2258318566646977,52.9900016784668,-1.326521397264288,53.04999923706055,-0.0662014731408117 10474,2014-08-27,53.43999862670898,53.5,53.11000061035156,53.11000061035156,99300.0,0.007921504438308746,-1.363646872507427,-0.8461500841190788,69.53781967185515,49.493980318442276,-0.799718106665189,-1.0502711153639055,3.4013118550801735,3.7384796644318286,40.1280360200262,0.4799995422363281,-1.0282857420269096,0.9714986801147418,-0.26249805608568977,2.2054954163151734,0.3545003120145296,1.588497048214954,-2.1963037938967815,85.8267527326128,20.638777977522693,0.6169983681002155,8,-0.7799987792968679,0.15000152587891336,4.817502021789558,5.240001678466804,-5.189998626708977,2,-0.08401942326258693,-1.4727146622277587,53.02000045776367,1.3809411358661592,53.36999893188477,2.2258318566646977,52.9900016784668,-0.08401942326258693 10475,2014-08-28,53.36000061035156,53.6500015258789,53.22999954223633,53.2599983215332,100300.0,-0.00149696890743245,-4.250029802350721,0.3030390604228625,60.56703463518419,53.47966414725337,-0.588816593323898,-0.9687480084756857,3.3309676828332044,3.8024762953882956,39.28734616304843,0.420001983642571,-0.7260605964678106,0.8590005874633775,-0.4345770088688141,2.152578183795569,0.21221178929727813,1.5057893856294768,-1.8786753676321126,77.69228963461198,13.427587482014829,0.6467887981660964,8,-0.6450004577636719,0.08499908447265625,4.877500534057617,5.319999694824219,-4.880001068115234,3,-0.08658168813792155,-1.363646872507427,53.43999862670898,-1.4727146622277587,53.02000045776367,1.3809411358661592,53.36999893188477,-0.08658168813792155 10476,2014-08-29,53.72999954223633,53.88999938964844,53.20000076293945,53.540000915527344,111500.0,0.006934012887042318,1.7058858728579656,1.899942780850658,66.18006717968768,57.98507970958301,-0.7964454775443315,-1.3222685004390655,2.8027996734570024,3.407767094209163,38.15530141563583,0.6899986267089844,-0.4001611512760661,1.175499534606935,-0.22947607081850663,2.5804751400323767,0.47301173189421064,1.8779873373196594,-1.9884331455377477,83.15792432449808,18.369202735523672,0.7024878027127226,8,-0.7700004577636719,-0.2849998474121094,4.11250114440918,4.950000762939453,-5.419998168945305,4,-0.09249955821786826,-4.250029802350721,53.36000061035156,-1.363646872507427,53.43999862670898,-1.4727146622277587,53.02000045776367,-0.09249955821786826 10477,2014-09-02,53.22999954223633,54.04999923706055,52.91999816894531,53.72999954223633,206200.0,-0.009305788279543092,-1.0178541018112957,-2.6315979681570862,67.83048609485975,61.14746585799923,-0.12105464575530789,-0.8401401482182891,3.1436189288148313,3.8728729013524017,36.23083751257307,1.1300010681152344,-0.16547389036544047,0.6594995498657212,-0.7696034180408589,2.0886025177723013,-0.05505193408756526,1.3740510338190077,-1.187652526524765,27.433723917454078,-38.316976445839344,0.7145514839532889,9,-0.049999237060546875,0.21500015258789062,4.21250057220459,5.3600006103515625,-3.4300003051757812,1,-0.1005072049620449,1.7058858728579656,53.72999954223633,-4.250029802350721,53.36000061035156,-1.363646872507427,53.43999862670898,-0.1005072049620449 10478,2014-09-03,53.16999816894531,53.68999862670898,53.040000915527344,53.43999862670898,111100.0,-0.0011272097277289506,-1.4528448555079445,0.5400009155273295,67.49384960958392,63.06203585863526,-0.015671156202003544,-0.7293217706682924,3.0472303080538268,3.9063781938893456,34.400433730731415,0.6499977111816335,0.15479018301820702,0.5434982299804716,-0.8875006694449041,1.9744971294058473,-0.17200121973221627,1.2589976796931595,-0.8064267978179132,22.12387289305692,-44.707145560685696,0.7154994497126863,9,0.030000686645507812,0.27500152587890625,4.2725019454956055,5.420001983642578,-5.229999542236335,2,-0.10532252523927776,-1.0178541018112957,53.22999954223633,1.7058858728579656,53.72999954223633,-4.250029802350721,53.36000061035156,-0.10532252523927776 10479,2014-09-04,53.04999923706055,53.47999954223633,52.7599983215332,53.209999084472656,92400.0,-0.002256891781404091,1.0571441027569333,0.5925910227610041,62.16934100312854,64.0512597613613,0.17089693044746213,-0.48535316739734924,3.0117008124769313,4.009133289986806,32.16007073620086,0.720001220703125,0.4828054667364441,0.3289993286132784,-0.9339941114300032,1.59199276865656,-0.30249739140836596,0.9604960486349228,-0.41659940738384194,22.48067517136554,-44.973611352565904,0.6314967200216416,9,0.14999961853027344,0.220001220703125,4.392500877380371,5.540000915527344,-5.340000152587891,3,-0.10499528322204077,-1.4528448555079445,53.16999816894531,-1.0178541018112957,53.22999954223633,1.7058858728579656,53.72999954223633,-0.10499528322204077 10480,2014-09-05,53.77000045776367,53.790000915527344,52.81999969482422,52.95000076293945,78400.0,0.01357212499637761,1.2558151913557247,-5.125002980235081,68.00901193056717,65.97536580828839,-0.48749708448321627,-1.0886905758523682,2.128758212592764,3.2564200017109854,29.64702293480512,0.970001220703125,0.6372262284714836,0.9395006179809542,-0.2861631017765802,2.1651643377384886,0.326668758102187,1.5523324778597214,0.279998779296875,78.29468367606441,8.08762995007703,0.6128318598787664,9,-0.3650016784667969,-1.5150012969970703,3.3524999618530273,4.5,-5.889999389648445,4,-0.10265948318337159,1.0571441027569333,53.04999923706055,-1.4528448555079445,53.16999816894531,-1.0178541018112957,53.22999954223633,-0.10265948318337159 10481,2014-09-08,53.38999938964844,53.77000045776367,53.11000061035156,53.77000045776367,102500.0,-0.007067157613541819,2.4736736435275812,-0.46341610919342385,64.40682897497477,66.19247590936986,-0.050053017556756174,-0.6764253750698543,2.3432008201081373,3.593023996161506,28.110715725942903,0.6599998474121094,0.7024791663751415,0.5169996261596665,-0.7250886097240041,1.7590878620433372,-0.10404449178216879,1.1380437441015019,0.635399856567382,48.83725744161151,-23.815117344472498,0.6210441179418349,9,0.0149993896484375,-1.1700000762939453,2.8775014877319336,4.025001525878906,-4.279998779296875,0,-0.09196478560672339,1.2558151913557247,53.77000045776367,1.0571441027569333,53.04999923706055,-1.4528448555079445,53.16999816894531,-0.09196478560672339 10482,2014-09-09,52.59000015258789,53.2599983215332,52.54999923706055,53.22000122070313,123800.0,-0.01498406529698626,1.0000107456976912,1.6578928876173453,47.00855049191812,63.68922106575104,0.7014307632031134,0.14602467654685114,2.952681757252165,4.33894508875931,27.05752893598976,0.8400001525878906,0.7061698019106757,-0.2924995422363281,-1.522200113856428,0.9372010293837718,-0.9073498280463781,0.32235074357372184,1.4112911026000958,3.2258759179102867,-63.48153617478485,0.6148502858100506,9,0.7099990844726562,-0.37000083923339844,3.5325002670288086,4.680000305175781,-4.0,1,-0.08138427014410754,2.4736736435275812,53.38999938964844,1.2558151913557247,53.77000045776367,1.0571441027569333,53.04999923706055,-0.08138427014410754 10483,2014-09-10,52.18999862670898,52.56999969482422,51.84000015258789,52.56999969482422,152800.0,-0.007606037739462335,2.8420920544094765,0.6031752759595809,44.44440163069021,60.90106350562159,1.0854630847737567,0.6079099228944642,3.1252194509049005,4.69285113481687,25.90653373415271,0.75,0.7239508235496643,-0.7120010375976662,-1.8802585900720814,0.456256514876749,-1.2961298138348738,-0.1278722613604586,1.753240947753909,17.94863267609675,-44.32418372150303,0.5841287762372085,9,0.7550010681152415,0.2650012969970774,2.735001564025886,4.070001602172859,-2.680000305175774,2,-0.04579420296104997,1.0000107456976912,52.59000015258789,2.4736736435275812,53.38999938964844,1.2558151913557247,53.77000045776367,-0.04579420296104997 10484,2014-09-11,52.7400016784668,52.849998474121094,51.9000015258789,51.9000015258789,122600.0,0.010538476072623482,-1.2618970849360143,-2.210520503940147,47.01350801087227,59.39511610292027,0.4757539269102793,0.14239117558788905,2.3591251906973554,4.104273006171695,24.473202211424592,0.9499969482421946,0.6472251759890355,-0.21099815368652486,-1.2529576507151745,0.8309613433421248,-0.7319779022008532,0.3099815948278035,1.0770435306835893,46.15390634628439,-12.510404465774442,0.5209797485143257,9,0.20499801635742188,-0.2850017547607422,2.1124982833862305,3.519998550415039,-3.5900001525878977,3,-0.0910125691884005,2.8420920544094765,52.18999862670898,1.0000107456976912,52.59000015258789,2.4736736435275812,53.38999938964844,-0.0910125691884005 10485,2014-09-12,51.20000076293945,52.56999969482422,51.099998474121094,52.56999969482422,189900.0,-0.029199864742441073,1.1459888566201757,-1.630950813120726,36.581698598799,56.10640848282152,1.8742328508154387,1.6961067066979325,3.704850537453545,5.589646019589438,23.26844413418184,1.6400032043457031,0.5192882785168536,-1.7044990539550753,-2.961537495801906,-0.4474606121082445,-2.3330182748784907,-1.07597983303166,2.498421742817186,3.745401292995678,-50.418213556937914,0.6285192209234155,9,1.3749980926513672,1.2599983215332031,3.652499198913574,5.059999465942383,-1.0699996948242259,4,-0.06816409426683046,-1.2618970849360143,52.7400016784668,2.8420920544094765,52.18999862670898,1.0000107456976912,52.59000015258789,-0.06816409426683046 10486,2014-09-15,51.20000076293945,51.61000061035156,50.79999923706055,51.22000122070313,168800.0,0.0,1.0250053644231456,0.014598885662022745,32.75041452228956,52.208622752535945,1.6512589994919793,1.70807212951037,3.530747868131975,5.536060214736551,22.897583457405005,0.8100013732910156,0.348647173249951,-1.6564990997314482,-3.0936489632569035,-0.21934923620599278,-2.3750740314941794,-0.9379241679687169,2.290547820286342,16.260230680722128,-31.462363685985668,0.718574931762729,9,1.0949993133544922,1.2249984741210938,3.3724985122680664,5.059999465942383,0.21999740600585938,0,-0.06484374307328855,1.1459888566201757,51.20000076293945,-1.2618970849360143,52.7400016784668,2.8420920544094765,52.18999862670898,-0.06484374307328855 10487,2014-09-16,51.02999877929688,51.68999862670898,50.97000122070313,51.18999862670898,242200.0,-0.003320351193541904,-4.142931102603737,7.999809269498641,33.715219007792385,48.45544157455911,1.6498744707465107,1.8965526060861038,3.5252730888388015,5.645035998637802,22.463949189327252,0.7199974060058452,0.2312731892744182,-1.776501083374015,-3.3931025142742612,-0.15989965247376858,-2.584801798824138,-0.9682003679238917,2.191494869312386,11.219494040696668,-34.20987445483434,0.8083007154501235,9,1.2650012969970632,1.3950004577636648,3.2225008010864187,5.230001449584954,0.5800018310546804,1,-0.037624891531925164,1.0250053644231456,51.20000076293945,1.1459888566201757,51.20000076293945,-1.2618970849360143,52.7400016784668,-0.037624891531925164 10488,2014-09-17,50.93999862670898,51.47000122070313,50.9000015258789,51.18999862670898,241500.0,-0.0017636714626851901,-2.4546043049037922,1.5625014901176792,28.373726400711774,44.700373285401696,1.5536681582255127,1.933689628858005,3.430941753956297,5.676539491851798,22.45507115319021,0.569999694824233,0.03695529924564056,-1.7700012207031293,-3.58845635211226,0.04845391070600158,-2.679228786407691,-0.8607736549985674,2.039345580745419,6.8292410610441365,-32.10668729184673,0.9092275657045643,9,1.355001449584968,1.4850006103515696,3.112501144409187,5.320001602172859,1.220001220703132,2,-0.04613267643256136,-4.142931102603737,51.02999877929688,1.0250053644231456,51.20000076293945,1.1459888566201757,51.20000076293945,-0.04613267643256136 10489,2014-09-18,51.0,51.33000183105469,50.93000030517578,51.18999862670898,166700.0,0.001177883292277082,-1.4242662443501681,0.7599945068359091,29.513918323231565,40.4231406623644,1.3100605615912286,1.830498517260878,3.1973679143457545,5.557796494606002,22.445713336948543,0.40000152587890625,-0.1418064625444515,-1.622999763488771,-3.595389157878671,0.34938963090112907,-2.6091944606837245,-0.6368050662938174,1.761409710415009,11.299475209862175,-21.794914595188764,0.9861946971949512,9,1.2849998474121094,1.4249992370605469,2.4999990463256836,5.260000228881836,0.7200012207031321,3,-0.02921571918562349,-2.4546043049037922,50.93999862670898,-4.142931102603737,51.02999877929688,1.0250053644231456,51.20000076293945,-0.02921571918562349 10490,2014-09-19,50.81000137329102,51.40999984741211,50.540000915527344,51.06999969482422,377000.0,-0.0037254632688035194,-1.1749994039529839,1.368422109342074,23.835186215703843,35.915180355778745,1.1577807942540659,1.943733974182969,3.203494296564763,5.697730979080063,23.005178825564638,0.8699989318847656,-0.33561694877068504,-1.700998497009273,-3.8202225221099155,0.41822552809136937,-2.7606105095595908,-0.6413864844589554,1.7552672897885415,23.47834740351361,-3.147710511679918,1.0596120125503212,9,1.0899982452392507,1.4849987030029226,2.4799985885620046,5.449998855590813,1.3199996948242045,4,-0.03267073022132849,-1.4242662443501681,51.0,-2.4546043049037922,50.93999862670898,-4.142931102603737,51.02999877929688,-0.03267073022132849 10491,2014-09-22,50.290000915527344,50.70000076293945,50.25,50.5099983215332,166400.0,-0.010234214597699798,-2.00001271568989,0.8461493316900917,23.750058753045934,33.33090349590406,1.3318620152877259,2.3727372310128416,3.562671706001197,6.161740159582443,23.432354395034587,0.5600013732910227,-0.5200142473089926,-2.085998916625975,-4.410770241862977,0.23877240861102678,-3.2483845792444797,-0.9236132540074706,2.0322356178459557,2.7778440052240345,-22.765124778450613,1.1623856626185023,9,1.2599983215332031,1.8599987030029297,2.9299983978271484,5.969999313354492,2.9099998474121094,0,-0.0031815439351625674,-1.1749994039529839,50.81000137329102,-1.4242662443501681,51.0,-2.4546043049037922,50.93999862670898,-0.0031815439351625674 10492,2014-09-23,49.65999984741211,50.31999969482422,49.599998474121094,50.0,282800.0,-0.012527362430823086,-2.1304203604036918,1.5454734615317924,21.55597363967935,30.787744830236182,1.679110956559569,2.857024560797072,4.03185168547887,6.730560039603063,24.15738346661166,0.720001220703125,-0.8406542043448582,-2.5305000305175795,-5.100451297353018,0.039451236317859184,-3.8154756639352954,-1.2455243970998637,2.372123571288931,3.208624875053536,-21.826362010843706,1.2849756334177185,9,1.5649986267089844,2.164999008178711,3.6575002670288086,6.600000381469727,3.5999984741210938,1,0.03544096510151151,-2.00001271568989,50.290000915527344,-1.1749994039529839,50.81000137329102,-1.4242662443501681,51.0,0.03544096510151151 10493,2014-09-24,49.5099983215332,49.790000915527344,48.77999877929688,49.56999969482422,269500.0,-0.003020570405553924,3.0399777223379054,0.1764745481268723,21.451661728079202,27.947539687703618,1.574557273299554,2.8781468055346906,4.022420918233593,6.817567652043209,25.29292727706246,1.0100021362304616,-1.151478596836327,-2.5050014495849595,-5.30549376807582,0.29549086890590104,-3.9052476088303933,-1.1047552903395257,2.1329851060350435,27.75662531420454,2.2994541612405506,1.4002461592454318,9,1.1650009155273438,1.9050006866455078,3.500001907348633,6.750001907348633,5.090000152587891,2,0.04241572126866777,-2.1304203604036918,49.65999984741211,-2.00001271568989,50.290000915527344,-1.1749994039529839,50.81000137329102,0.04241572126866777 10494,2014-09-25,48.95000076293945,49.65999984741211,48.7599983215332,49.38999938964844,215900.0,-0.011310797365755354,-1.1951162779878954,7.333142602835527,10.099396722901986,25.00506170149284,1.7214332737996045,3.2512089385782232,4.412224716354942,7.29917910640161,26.493725207772457,0.9000015258789062,-1.340545228454019,-2.840499114990237,-5.8704787905871285,0.18948056060665408,-4.355488952788683,-1.3255092771917916,2.17764542793995,7.169899320840327,-11.124345723526528,1.5149898377984474,9,1.2749977111816406,2.454998016357422,3.997499465942383,7.309999465942383,5.779998779296875,3,0.06557709978429616,3.0399777223379054,49.5099983215332,-2.1304203604036918,49.65999984741211,-2.00001271568989,50.290000915527344,0.06557709978429616 10495,2014-09-26,48.7400016784668,49.11999893188477,48.34000015258789,48.97999954223633,208500.0,-0.004290073160359342,2.0000146720072225,0.5454513928023373,10.39188659639072,22.520780820837416,1.7274438268510153,3.2647269520612383,4.477029180731279,7.440111821969893,28.028892930779126,0.7799987792968821,-1.509414571588465,-2.819498252868655,-6.043868519361062,0.404872013623752,-4.431683386114862,-1.207313119622448,1.9141149385433636,16.949212814793263,2.4144187115655757,1.612185133246205,9,1.2749977111816406,2.454998016357422,4.334999084472656,7.519998550415039,5.769996643066406,4,0.061140735322397166,-1.1951162779878954,48.95000076293945,3.0399777223379054,49.5099983215332,-2.1304203604036918,49.65999984741211,0.061140735322397166 10496,2014-09-29,48.7599983215332,48.849998474121094,48.209999084472656,48.36000061035156,233400.0,0.00041027169425067456,1.2069019948304098,-1.6666719649044728,12.377221553547585,20.149892214810215,1.4806393467188457,3.0074950853006186,4.273292569676052,7.337690207288915,29.97362406735374,0.6399993896484375,-1.758627754430023,-2.55100154876709,-5.836528736105578,0.7345256385713981,-4.193765142436334,-0.9082379550978459,1.4312950025925062,26.06630701253245,9.683748478466637,1.6427635936692435,9,1.0800018310546875,2.3700008392333984,4.382501602172852,7.500001907348633,6.530002593994141,0,0.0691140865994202,2.0000146720072225,48.7400016784668,-1.1951162779878954,48.95000076293945,3.0399777223379054,49.5099983215332,0.0691140865994202 10497,2014-09-30,47.88000106811523,49.040000915527344,47.86999893188477,48.790000915527344,358600.0,-0.018047524276254,-1.5161221518078944,-2.2750126362570153,11.310612255520553,18.253990643122304,2.086206492722013,3.653447314796857,4.964562591559066,8.145275702124685,31.826223777240237,1.170001983642571,-1.8441814734761763,-3.163498878479011,-6.655831566708635,0.3288338097506127,-4.909665222593823,-1.4173325343641991,1.9150334080798714,0.5209440571242943,-15.016472915698728,1.7461663441148136,9,1.7599983215332102,3.079998016357429,5.2849988937378,8.379999160766609,8.95000076293946,1,0.11111110225866261,1.2069019948304098,48.7599983215332,2.0000146720072225,48.7400016784668,-1.1951162779878954,48.95000076293945,0.11111110225866261 10498,2014-10-01,47.56999969482422,48.5099983215332,47.43000030517578,47.91999816894531,441700.0,-0.006474548169913219,-2.4285800787163185,0.38461377231702776,1.500901428329243,15.141433210355379,2.0874159194420585,3.7127546982135016,5.090916113144978,8.391664196470572,33.854753506087306,1.0799980163574219,-1.929839094685157,-3.193500328063962,-6.86151431210844,0.4745136559805161,-5.027507320086201,-1.359493336041723,1.8400276725088176,6.278000824522179,-5.164119767741861,1.8340069920222402,10,1.8500003814697266,3.1700000762939453,5.620000839233398,8.690000534057617,8.439998626708984,2,0.11961317349615364,-1.5161221518078944,47.88000106811523,1.2069019948304098,48.7599983215332,2.0000146720072225,48.7400016784668,0.11961317349615364 10499,2014-10-02,47.47999954223633,48.04999923706055,47.2599983215332,47.47000122070313,229900.0,-0.0018919519269553486,-2.674387658241885,-0.02856675749316771,2.0618060048098528,12.722168742478267,1.8166330634392693,3.5458671139212328,5.011134113809099,8.412251825357757,35.75469051868729,0.7900009155273438,-2.0336477094975436,-3.005000495910643,-6.786119884856781,0.7761188930354948,-4.895560190383712,-1.1144408014375742,1.5600013732910156,11.828018737130483,-0.5634084184068513,1.8905596944730685,10,1.5,3.174999237060547,5.832500457763672,8.780000686645508,9.180000305175781,3,0.14995785595050592,-2.4285800787163185,47.56999969482422,-1.5161221518078944,47.88000106811523,1.2069019948304098,48.7599983215332,0.14995785595050592 10500,2014-10-03,48.25,48.459999084472656,47.22999954223633,47.90999984741211,208200.0,0.016217364473196882,2.236848049229781,34.00572300651024,18.279546075412995,12.114334000519053,0.7211437724448402,2.4676352901916516,4.082601272172539,7.587469335345446,37.914397434071496,1.2299995422363281,-2.0972982173161583,-1.9590000152587876,-5.530541931129605,1.6125419006120296,-3.7447709731942,-0.17322905732337546,0.4340003967285142,56.353573694204826,42.61527755478066,1.7857709579354104,10,0.5249996185302734,2.3899993896484375,4.875,8.010000228881836,8.610000610351562,4,0.13430050864738496,-2.674387658241885,47.47999954223633,-2.4285800787163185,47.56999969482422,-1.5161221518078944,47.88000106811523,0.13430050864738496 10501,2014-10-06,48.47999954223633,48.90999984741211,48.04999923706055,48.31999969482422,155000.0,0.004766829890908264,-1.4571419229323002,0.470587575312188,22.929917218556497,12.26699439817207,0.2317678545102808,1.9509568947280584,3.7179742554103754,7.311133263044638,39.90869401272642,0.8600006103515625,-2.184858083391319,-1.4835004806518555,-4.800311284347124,1.8333103230434133,-3.1419058824994863,0.1749049211957754,-1.25,69.06072108261448,52.731662622981474,1.658405401847633,10,0.030000686645507812,2.1599998474121094,4.600000381469727,7.780000686645508,8.1500015258789,0,0.12438116411373867,2.236848049229781,48.25,-2.674387658241885,47.47999954223633,-2.4285800787163185,47.56999969482422,0.12438116411373867 10502,2014-10-07,48.31000137329102,48.84000015258789,48.1500015258789,48.18000030517578,215800.0,-0.0035065629238960616,-6.263195936313704,0.8125074505877468,22.54696305074286,12.3886945451347,0.21247417829800241,1.8802701584178863,3.709908299454419,7.434134359425251,41.45032192884952,0.6899986267089915,-2.2445631174677985,-1.4394987106323143,-4.59095606560615,1.7119586443415216,-3.0152273881192357,0.1362299668546072,-1.0800018310546946,64.28581159940279,44.823685584571784,1.5757286774869184,10,0.13499832153319602,2.3299980163574148,4.892498016357415,7.949998855590813,7.5,1,0.1444835301970273,-1.4571419229323002,48.47999954223633,2.236848049229781,48.25,-2.674387658241885,47.47999954223633,0.1444835301970273 10503,2014-10-08,49.79999923706055,49.83000183105469,48.25,48.31000137329102,295000.0,0.03084243058194769,1.0387080261072446,11.461427858797993,40.35367576123878,15.750281104949899,-1.3768516510344995,0.212957376756151,2.0693512355308172,5.901494421923999,41.896480678158,1.5800018310546875,-2.2403949780244687,0.1699991226196289,-2.765676487204118,3.1056747324433758,-1.2978386822922445,1.6378369275315023,-2.5363996887207065,98.84605509298316,75.11479277830584,1.4678378049118725,10,-1.269998550415039,0.7100009918212891,3.512500762939453,6.460000991821289,4.619998931884766,2,0.1411647128854272,-6.263195936313704,48.31000137329102,-1.4571419229323002,48.47999954223633,2.236848049229781,48.25,0.1411647128854272 10504,2014-10-09,47.93999862670898,49.95000076293945,47.88999938964844,49.68000030517578,397100.0,-0.037349410418612616,-1.2391317418030663,-1.1677880356585202,31.81238438650989,18.13033641496314,0.36298531622484376,1.7865111232886903,3.8014648549426155,7.710957321591884,42.8899938400873,2.0600013732910156,-2.206224949051247,-1.4500013351440515,-4.084525258759697,1.1845225884715944,-2.7672632969518745,-0.13273937333622854,-0.573742987060541,26.102895802712663,2.2429932777051995,1.3172619618078238,10,0.6500015258789134,2.5700016021728587,5.382500648498542,8.320001602172859,5.95000076293946,3,0.16833541773044947,1.0387080261072446,49.79999923706055,-6.263195936313704,48.31000137329102,-1.4571419229323002,48.47999954223633,0.16833541773044947 10505,2014-10-10,47.709999084472656,48.5099983215332,47.5099983215332,47.88000106811523,229800.0,-0.004797654335104262,-2.508750326254994,0.09770219520268948,33.02628329582207,20.42467660854919,0.4822251361785064,1.835763037536033,3.9533948543127764,7.891283095162294,43.39902273650783,1.0,-2.1720837266099835,-1.5055007934570312,-4.097216214269665,1.0862146273556021,-2.801358503863348,-0.20964308305071455,2.240001678466797,8.196744378017359,-17.572707636806754,1.295857710406316,10,0.8800010681152344,2.8000011444091797,5.52500057220459,8.55000114440918,6.75,4,0.18759171944424224,-1.2391317418030663,47.93999862670898,1.0387080261072446,49.79999923706055,-6.263195936313704,48.31000137329102,0.18759171944424224 10506,2014-10-13,47.88000106811523,48.38999938964844,47.36000061035156,47.7400016784668,313400.0,0.003563235944347376,-1.2888822955961514,-0.8235162122741988,37.53500816901792,23.338498376715563,0.19474809847606878,1.480171189914934,3.7073010123120795,7.670814197050383,43.757638712181176,1.029998779296875,-2.016191799760179,-1.1694988250732479,-3.648882887656029,1.3098852375095333,-2.4091908563646385,0.07019320621814273,2.069999694824226,20.077236568657643,-8.192981559263295,1.2396920312913915,10,0.7099990844726634,2.6199989318847727,4.949997901916511,8.379999160766609,6.539997100830085,0,0.18755220012341223,-2.508750326254994,47.709999084472656,-1.2391317418030663,47.93999862670898,1.0387080261072446,49.79999923706055,0.18755220012341223 10507,2014-10-14,49.11000061035156,49.68000030517578,48.1500015258789,48.31000137329102,274500.0,0.025689212923920124,-1.732143282890704,5.714305177111956,47.566920871849675,28.456944981551167,-0.9414288975929992,0.10430265200878353,2.4058739843038097,6.389323553517542,43.64496835404529,1.799999237060554,-1.8219127640605635,0.15650062561034872,-2.1420964369917,2.4550976882123976,-0.9927979056906722,1.3057991569113696,0.7364001464843781,67.56756358687568,37.611730297248,1.1492985313010236,10,-0.5200004577636719,1.1349983215332031,3.702498435974121,7.149999618530273,4.959999084472656,1,0.1531256437447197,-1.2888822955961514,47.88000106811523,-2.508750326254994,47.709999084472656,-1.2391317418030663,47.93999862670898,0.1531256437447197 10508,2014-10-15,48.59000015258789,49.18000030517578,47.5,48.709999084472656,369100.0,-0.01058848404196644,2.1698077898896257,-0.14999880790596895,47.79950530140798,33.53891157006207,-0.29225984702801355,0.46295618256964843,2.874656457340606,6.849496252425638,43.673163479975365,1.6800003051757812,-1.6880530860565628,-0.24599990844726705,-2.348964522559065,1.8569647056645309,-1.297482215503166,0.8054823986086319,1.1569445983886766,47.490327018217755,14.046957970615296,1.0514823070558974,10,0.0,1.4499988555908203,4.169999122619629,7.670000076293945,5.770000457763672,2,0.14859026956225674,-1.732143282890704,49.11000061035156,-1.2888822955961514,47.88000106811523,-2.508750326254994,47.709999084472656,0.14859026956225674 10509,2014-10-16,49.5099983215332,49.68000030517578,47.11000061035156,47.91999816894531,362800.0,0.018933899280844324,1.6632064339772186,-13.250119210350638,54.330693794953625,37.54459465001103,-0.9990847879382159,-0.6054335416473577,1.9417664889796242,5.862756674613408,43.49915653961444,2.5699996948242188,-1.427325325330088,0.7484983444213853,-1.1246952959582046,2.621691984800975,-0.1880984757684132,1.6850951646111838,-2.1499977111816406,93.38513603776106,55.465421618322246,0.9365968201897962,10,-0.9799976348876953,0.470001220703125,3.1900014877319336,6.750001907348633,4.780002593994141,3,0.09917188474790595,2.1698077898896257,48.59000015258789,-1.732143282890704,49.11000061035156,-1.2888822955961514,47.88000106811523,0.09917188474790595 10510,2014-10-17,49.1500015258789,50.0099983215332,48.90999984741211,50.0099983215332,452600.0,-0.007271193856973612,1.5581455179357975,-0.540878435926292,52.11269526576227,40.787125544145006,-0.5565212297244031,-0.3965052833201881,2.2708824992131937,6.154039470885671,42.87256472751948,1.0999984741210938,-1.0803753195392503,0.47150154113769105,-1.149664639296951,2.092667721572333,-0.33908154907962995,1.282084631355012,-2.0400009155273366,70.34491467567788,29.64831005193591,0.8105830902173208,10,-0.5900020599365163,0.6899986267089915,3.5499982833862376,7.109998703002937,5.069999694824233,4,0.09643942454963694,1.6632064339772186,49.5099983215332,2.1698077898896257,48.59000015258789,-1.732143282890704,49.11000061035156,0.09643942454963694 10511,2014-10-20,50.13000106811523,50.18999862670898,49.11999893188477,49.11999893188477,172400.0,0.01993895242750554,-1.1188067954344607,-1.1744254645298107,62.0578853071508,45.17722801707922,-1.4280265398129188,-1.4641752386275044,1.2398047822189895,5.1136800673171265,41.920729214197536,1.0699996948242045,-0.770507274827068,1.459501075744619,-0.12944058621861387,3.048442737707852,0.6650302447630025,2.2539719067262354,-3.0200004577636648,98.052026063812,50.114107427500755,0.794470830981615,10,-1.4800014495849538,-0.7300014495849538,2.387497901916511,6.129999160766609,4.2399978637695455,0,0.08637538248750376,1.5581455179357975,49.1500015258789,1.6632064339772186,49.5099983215332,2.1698077898896257,48.59000015258789,0.08637538248750376 10512,2014-10-21,51.41999816894531,51.45000076293945,50.13999938964844,50.4000015258789,207900.0,0.02573303557439144,1.4259243560943218,1.0098955303928965,68.67120385451301,48.32362002744302,-2.4926011089534157,-2.756905034486543,-0.08282044638835373,3.7627070716501976,40.64612933209917,1.3199996948242259,-0.5132624952282043,2.6614982604980497,0.6923549961046902,4.630641524891409,1.6769266283013664,3.646069892694733,-4.125197677612306,99.30869601522363,44.19668997924818,0.98457163219668,10,-2.1399974822998047,-2.019998550415039,0.9400014877319336,4.280000686645508,3.1200027465820312,1,0.05834305925377925,-1.1188067954344607,50.13000106811523,1.5581455179357975,49.1500015258789,1.6632064339772186,49.5099983215332,0.05834305925377925 10513,2014-10-22,51.61000061035156,52.40999984741211,51.47000122070313,51.5,213900.0,0.003695107899109207,-10.0589264877488,0.10784409056569827,69.83671544425866,52.54854570052622,-2.6807654331512936,-2.9318303994625836,-0.2845730654696368,3.516844977845281,39.077656860190615,0.9900016784667969,-0.27404727837263465,2.7465005874633803,0.4175500405639454,5.075451134362815,1.5820253140136629,3.910975860913098,-3.9827840972900432,84.9056725996014,23.313959748054586,1.1644752734497188,10,-1.8500003814697266,-1.8500003814697266,0.7499990463256836,3.4499988555908203,2.3999977111816406,2,0.0476651628634015,1.4259243560943218,51.41999816894531,-1.1188067954344607,50.13000106811523,1.5581455179357975,49.1500015258789,0.0476651628634015 10514,2014-10-23,52.15999984741211,52.65999984741211,51.7400016784668,52.02999877929688,184900.0,0.01065683453896793,-1.5915614036030323,1.1818213344429926,69.18549215815098,56.56623557411832,-2.871136669106825,-3.4035140722904913,-0.8388841578685557,2.913457564207633,37.47645342295802,1.0499992370605469,0.0177550374311366,3.135999870300296,0.37887418941330253,5.893125551187289,1.7574370298567956,4.514562710743796,-4.054505000915533,86.66666666666667,23.403914847145494,1.3785628404434978,10,-2.2749996185302734,-2.2749996185302734,0.19999980926513672,2.674999237060547,1.3699989318847727,3,0.04217792886072269,-10.0589264877488,51.61000061035156,1.4259243560943218,51.41999816894531,-1.1188067954344607,50.13000106811523,0.04217792886072269 10515,2014-10-24,51.72000122070313,52.31999969482422,51.59000015258789,52.31999969482422,153800.0,-0.008435556518330944,1.4333379957529595,-4.615334957011847,65.57694600180835,59.68200644442837,-2.0143285258112087,-2.8762829425550365,-0.4203272294497822,3.2910596085045043,35.49806269473513,0.7299995422363281,0.11400704339433787,2.547001266479498,-0.45657633379750706,5.550578866756503,1.0452124663409919,4.048790066618004,-3.0679657740966917,73.44637334454049,10.466054574965725,1.501788800138503,10,-1.8350009918212962,-1.8350009918212962,0.634998321533196,3.0249977111816335,2.5699996948242116,4,0.04969063484467706,-1.5915614036030323,52.15999984741211,-10.0589264877488,51.61000061035156,1.4259243560943218,51.41999816894531,0.04969063484467706 10516,2014-10-27,52.13000106811523,52.15999984741211,51.34000015258789,51.599998474121094,152300.0,0.007927297713364645,1.7796592635696504,-0.8833399031064416,67.95114028703463,61.946919712782254,-1.9646732259876885,-3.1841169326204266,-0.8484137207540954,2.7977404625042155,33.24354378819817,0.8199996948242188,0.4815245779369377,2.7885009765624957,-0.4836289178338333,6.060630870958825,1.1524360293643312,4.42456592376066,-2.9970098934121054,78.9683062293084,15.485854652313662,1.636064947198165,10,-2.2450008392333913,-2.2450008392333913,-0.032501220703117895,2.609998703002937,2.1399993896484446,0,0.0400920796041615,1.4333379957529595,51.72000122070313,-1.5915614036030323,52.15999984741211,-10.0589264877488,51.61000061035156,0.0400920796041615 10517,2014-10-28,53.20000076293945,53.20000076293945,52.02999877929688,52.27999877929688,194600.0,0.020525602779599472,1.5434770890605345,1.735844303533266,66.63406877657133,64.0396489878004,-2.674775362299677,-4.042374783288011,-1.9202485127715363,1.6507556419936975,30.959071012721417,1.170001983642571,0.9097726471703211,3.592500686645508,-0.026001181764058856,7.2110025550550745,1.7832497524407245,5.401751620850291,-3.6437685475112502,100.0,39.297518502528824,1.8092509342047822,10,-3.0450000762939453,-3.0450000762939453,-1.350001335144043,1.3849983215332031,0.8499984741210938,1,0.021992446469293547,1.7796592635696504,52.13000106811523,1.4333379957529595,51.72000122070313,-1.5915614036030323,52.15999984741211,0.021992446469293547 10518,2014-10-29,53.2599983215332,53.66999816894531,52.38999938964844,53.2400016784668,260600.0,0.0011277736416039907,2.0476294277929155,0.021735434729426763,81.59148261411265,67.06862552326251,-2.2380212054754836,-3.8517145992928334,-2.0085016860568317,1.5157353081513705,28.442554314821354,1.279998779296875,1.3171768490430509,3.3679983139038114,-0.4644097877550095,7.200406415562632,1.4517942630744045,5.284202364733218,-3.1936385094534216,82.40342504440935,16.60867850638286,1.9162040508294098,10,-1.9699993133544922,-2.8699989318847656,-1.734999656677246,0.9600009918212891,0.710002899169929,2,0.024033094899228225,1.5434770890605345,53.20000076293945,1.7796592635696504,52.13000106811523,1.4333379957529595,51.72000122070313,0.024033094899228225 10519,2014-10-30,54.599998474121094,54.61000061035156,52.90999984741211,53.09000015258789,249300.0,0.02515959810021484,1.222219451931156,75.51259061426936,86.14903351572914,70.85044088436995,-3.106787023080159,-4.881215000277734,-3.357578262855391,0.11125556200970976,25.905584627701483,1.7000007629394531,1.6154799569084588,4.351998519897464,0.15732256102278797,8.54667447877214,2.2546605404601294,6.449336499334798,-3.9570565249428284,99.69412431711679,25.51423677353654,2.0973379794373375,10,-2.7349987030029297,-3.7399978637695312,-3.554999351501465,-1.3099994659423828,-1.05999755859375,3,-0.010805863902496937,2.0476294277929155,53.2599983215332,1.5434770890605345,53.20000076293945,1.7796592635696504,52.13000106811523,-0.010805863902496937 10520,2014-10-31,54.72999954223633,55.11000061035156,54.11999893188477,55.11000061035156,251600.0,0.0023809720100422815,4.210520503940132,-0.25165661623344965,86.09065080651386,73.52074816207696,-2.639609331092174,-4.744091471105321,-3.5053259444517977,-0.07114839781728932,24.120335637550394,0.9900016784667898,1.9902292214607016,4.15799961090088,-0.3743287598459659,8.690327981647727,1.8918354255274537,6.424163796274307,-3.372987034046872,89.92039729510677,8.529366988266005,2.2661641853734245,10,-2.104999542236328,-3.6199989318847656,-3.9150009155273438,-1.5799999237060547,-0.5400009155273509,4,-0.021925831773730975,1.222219451931156,54.599998474121094,2.0476294277929155,53.2599983215332,1.5434770890605345,53.20000076293945,-0.021925831773730975 10521,2014-11-03,54.5099983215332,54.9000015258789,54.0099983215332,54.81999969482422,315800.0,-0.004019755573601791,2.7872071033772725,0.8157907945590523,81.83963951076461,74.98390767943825,-1.936623948189741,-4.267997566566663,-3.3040594708016684,0.09288223419663666,22.999774528888018,0.890003204345696,2.2576933377038415,3.63649845123291,-1.1072026047516488,8.380199507217469,1.2646479232406307,6.00834897922519,-2.4023881929113244,80.51941778836861,-2.5119508229780223,2.37185052799228,11,-1.2849979400634766,-3.3999977111816406,-3.904998779296875,-1.569997787475586,-1.7599983215332031,0,-0.004035909241973945,4.210520503940132,54.72999954223633,1.222219451931156,54.599998474121094,2.0476294277929155,53.2599983215332,-0.004035909241973945 10522,2014-11-04,55.290000915527344,56.91999816894531,54.5099983215332,56.38999938964844,339700.0,0.014309349073782895,1.2314854387792946,3.548366455423614,88.32954991342726,77.03866706490142,-2.357893942335437,-4.741355938410955,-4.106369704931694,-0.7437539836731588,22.150356955917978,2.4099998474121094,2.63221524532171,4.067501068115234,-0.9036951423386981,9.038697278569167,1.5819029628882717,6.553099173342197,-2.581912690559527,64.01771097892063,-22.538212939914217,2.485598105226965,11,-1.1600017547607422,-3.2750015258789062,-4.805001258850098,-2.4150009155273438,-2.3700027465820312,1,-0.018448190285292987,2.7872071033772725,54.5099983215332,4.210520503940132,54.72999954223633,1.222219451931156,54.599998474121094,-0.018448190285292987 10523,2014-11-05,56.83000183105469,56.88999938964844,55.33000183105469,55.709999084472656,240100.0,0.027853154097070343,1.5161294292095564,-1.0181857274637776,89.10259623657163,79.25167862917037,-3.441476796320977,-6.037213758424869,-5.639960027429666,-2.3420677084551187,22.850463822814778,1.5999984741210938,2.8960002335753288,5.25600185394287,-0.2563819948867021,10.768385702772441,2.499809929528084,8.012193778357656,-3.2795316172913687,97.7557013575952,11.565290861641941,2.7561919244147863,11,-2.700002670288086,-4.81500244140625,-6.530002593994141,-4.125001907348633,-5.150001525878906,2,-0.04891786916105656,1.2314854387792946,55.290000915527344,2.7872071033772725,54.5099983215332,4.210520503940132,54.72999954223633,-0.04891786916105656 10524,2014-11-06,56.0099983215332,56.66999816894531,55.7599983215332,56.66999816894531,220900.0,-0.014429060058087084,1.7575759327225964,-0.5892841329418737,84.92868810587925,81.40187219628936,-2.2550629250618,-4.829224024774533,-4.836482132593467,-1.5882920331088428,23.27515199878125,1.0700035095214844,2.9743966868042193,4.032498359680176,-1.5409566833313022,9.605953402691654,1.2457708381744368,6.819225881185915,-1.7856225167334827,68.72852594059822,-18.662103195281247,2.7867275215057394,11,-1.8799991607666016,-3.9949989318847656,-5.929998397827148,-3.5249977111816406,-5.399997711181641,3,-0.03642201681776858,1.5161294292095564,56.83000183105469,1.2314854387792946,55.290000915527344,2.7872071033772725,54.5099983215332,-0.03642201681776858 10525,2014-11-07,56.65999984741211,56.68000030517578,55.72000122070313,55.91999816894531,161300.0,0.011605098113866674,1.461527927892662,-1.121214923561541,84.40461011324305,83.23003551031252,-2.3810237010714914,-5.032345700417096,-5.493217951273323,-2.3183392236259976,23.390645329440463,0.9599990844726491,3.059940408702296,4.234999847412112,-1.3329586948605865,9.802958389684811,1.4510205762757664,7.018979118548458,-1.8964995697832734,91.06534930699662,4.815807211898715,2.783979271136349,11,-2.1850013732910156,-4.645000457763672,-6.842500686645508,-4.260000228881836,-6.159999847412109,4,-0.05506528309719483,1.7575759327225964,56.0099983215332,1.5161294292095564,56.83000183105469,1.2314854387792946,55.290000915527344,-0.05506528309719483 10526,2014-11-10,56.86000061035156,57.09000015258789,56.34000015258789,56.540000915527344,144400.0,0.003529840513202709,-1.0833298012122239,0.432431039193348,82.38093162071783,84.97968693743992,-2.055692697802897,-4.76963461283475,-5.709695823576567,-2.602506078072146,23.456352109751744,0.75,3.146124914878982,3.9860006332397475,-1.4862348686615476,9.458236135141043,1.2498828822891,6.722118384190395,-1.665200754459434,91.08529538747241,6.2196503705249455,2.7361177509506485,11,-2.1200008392333984,-4.760000228881836,-7.152501106262207,-4.850000381469727,-5.790000915527344,0,-0.04695747370703518,1.461527927892662,56.65999984741211,1.7575759327225964,56.0099983215332,1.5161294292095564,56.83000183105469,-0.04695747370703518 10527,2014-11-11,56.63000106811523,57.16999816894531,56.29999923706055,56.93999862670898,168900.0,-0.004045014769037181,1.2597473371314916,-0.9687432944710679,79.73931716065601,84.77389077594474,-1.439343176203586,-4.16069000975083,-5.483066767231357,-2.454872747064016,25.29491165294363,0.8699989318847656,3.3280110904615725,3.3800010681152273,-2.0364028508329497,8.796404987063404,0.6717991086411388,6.088203027589316,-1.056161152883945,70.65227306652476,-13.621378152939698,2.7082019594740876,11,-1.5900020599365163,-4.49000167846679,-7.0550012588500906,-4.765001296997063,-4.24000167846679,1,-0.06851493898875827,-1.0833298012122239,56.86000061035156,1.461527927892662,56.65999984741211,1.7575759327225964,56.0099983215332,-0.06851493898875827 10528,2014-11-12,55.81000137329102,56.2400016784668,55.27000045776367,56.2400016784668,221200.0,-0.014479951957583337,3.5116303827114494,1.3871086828115542,70.95292027770634,83.08543374949777,-0.24539163991444468,-2.921857216094544,-4.674101198974498,-1.719490633121346,26.183233220740178,1.3600006103515554,3.451987361563546,2.1990013122558665,-2.8603181090998646,7.258320733611598,-0.3306583984220026,4.728661022933736,1.3599967956542898,28.421135054500418,-53.25511021480445,2.5296597106778664,11,-0.22000312805176492,-3.6700019836425852,-6.267501831054695,-3.9450016021728587,-3.510002136230476,2,-0.051782890758515165,1.2597473371314916,56.63000106811523,-1.0833298012122239,56.86000061035156,1.461527927892662,56.65999984741211,-0.051782890758515165 10529,2014-11-13,54.41999816894531,55.70000076293945,54.33000183105469,55.45000076293945,108700.0,-0.024905987639178284,-1.264469896876665,2.395353169745076,63.97512314823514,80.62815289857791,1.2475908919030303,-1.2070338364983755,-3.307643063562878,-0.4203324788278948,27.336812582358615,1.4799995422363352,3.508237109112933,0.5634981155395522,-4.120522751213251,5.247518982292355,-1.7785123178368494,2.905508548915954,2.75,3.168889223197688,-76.26231799431102,2.3420104333764025,11,1.1700000762939453,-2.279998779296875,-4.899997711181641,-2.5549983978271484,-1.8599967956542898,3,-0.050349098786502844,3.5116303827114494,55.81000137329102,1.2597473371314916,56.63000106811523,-1.0833298012122239,56.86000061035156,-0.050349098786502844 10530,2014-11-14,53.88999938964844,54.63999938964844,53.86999893188477,54.33000183105469,149300.0,-0.009739044416199882,-2.208312802988224,0.42718576047465084,58.9979370232365,78.09018595551922,1.8393302410244416,-0.32013211231787153,-2.8310447761817485,0.008589878223872915,28.7557142871171,0.7700004577636648,3.4396538109305936,-0.20350055694579794,-4.331501458601245,3.9245003447096494,-2.267501007773518,1.8604998938819222,3.1663989257812517,0.6060746178074905,-75.62508274400136,2.0640004508277223,11,1.6299991607666016,-1.75,-4.339999198913574,-2.0249996185302734,-0.80999755859375,4,-0.060864702476261634,-1.264469896876665,54.41999816894531,3.5116303827114494,55.81000137329102,1.2597473371314916,56.63000106811523,-0.060864702476261634 10531,2014-11-17,54.459999084472656,54.72000122070313,53.68000030517578,53.81999969482422,140000.0,0.010577095959917626,-1.2608760552634788,-1.4545359966708282,56.78877658107312,74.58565558525765,1.4097416946341355,-0.5787809987371162,-3.4366720746794286,-0.6576431248696935,30.38232139247561,1.0400009155273509,3.18834830989168,0.1499992370605483,-3.5329461939370006,3.832944668058097,-1.6914734784382262,1.9914719525593227,2.4052152679443353,22.34954890357445,-48.77341554662886,1.8414727154987731,11,0.9650001525878906,-2.3199996948242188,-4.909998893737793,-2.769998550415039,-0.9300003051757741,0,-0.07271390288366186,-2.208312802988224,53.88999938964844,-1.264469896876665,54.41999816894531,3.5116303827114494,55.81000137329102,-0.07271390288366186 10532,2014-11-18,54.41999816894531,55.099998474121094,54.349998474121094,54.349998474121094,190000.0,-0.0007345008483253812,-20.42866485013624,0.10937462747061488,56.26348891041118,70.93686588235094,1.4676987268751134,-0.31885153092678564,-3.407707828683897,-0.7211525731957664,31.667151332231292,0.75,2.9219457005665177,-0.04000167846679403,-3.462509328092672,3.382505971159084,-1.7512555032797295,1.6712521463461414,2.190399059692382,28.906151047029528,-39.10492185572427,1.7112538248129383,11,1.0050010681152344,-2.279998779296875,-4.874998092651367,-3.7449989318847656,-0.3699989318847656,1,-0.06155822467544225,-1.2608760552634788,54.459999084472656,-2.208312802988224,53.88999938964844,-1.264469896876665,54.41999816894531,-0.06155822467544225 10533,2014-11-19,54.06999969482422,54.31999969482422,53.56999969482422,54.290000915527344,123500.0,-0.006431431199878657,4.35716621253406,-3.1428882833787464,46.795658908435406,66.69986263819052,1.5477849115237277,0.23704690262493955,-3.0601453715295293,-0.4918016525690092,31.996310098881324,0.8499984741210938,2.748161777282583,-0.5130001068115249,-3.6708284111602723,2.6448281975372225,-2.091914258985895,1.0659140453628453,2.305965779936521,23.474166632340378,-38.854993351050034,1.5789141521743733,11,1.2999992370605469,-1.9300003051757812,-4.652500152587891,-3.4300003051757812,1.4500007629394531,2,-0.031070839923392768,-20.42866485013624,54.41999816894531,-1.2608760552634788,54.459999084472656,-2.208312802988224,53.88999938964844,-0.031070839923392768 10534,2014-11-20,54.36000061035156,54.5,53.68000030517578,53.7400016784668,167100.0,0.005363434754283913,-1.2162103646120617,-2.8181613261201277,47.80546609607684,62.633291080727595,1.116533545812132,0.12681727458199532,-3.3669936484276306,-0.897198485771348,32.212106731061475,0.8199996948242188,2.4346534767038293,-0.33299922943115234,-3.281798370994153,2.6157999121318483,-1.8073988002126526,1.141400341350348,1.7353682864155218,51.634087962501255,-6.907336347076907,1.4743995707815014,11,1.0099983215332031,-2.220001220703125,-5.045001029968262,-3.720001220703125,-0.20000076293945312,3,-0.03789553624285169,4.35716621253406,54.06999969482422,-20.42866485013624,54.41999816894531,-1.2608760552634788,54.459999084472656,-0.03789553624285169 10535,2014-11-21,54.290000915527344,54.95000076293945,53.70000076293945,54.9000015258789,196700.0,-0.0012877059241770406,2.5211313009746297,-0.9838736471644945,48.67151488904912,58.8878003327644,0.9107720374296022,0.4208016398221943,-3.265355645632141,-0.9222982988853943,32.73256045500595,1.25,1.943509984691957,-0.531498908996582,-3.1390454555630143,2.0760476375698502,-1.8352721822797946,0.7722743642866305,1.5528310610454525,47.05894085967886,-8.342927295170504,1.3037732732832148,11,1.0799980163574219,-1.2500019073486328,-5.035000801086426,-3.710000991821289,-1.25,4,-0.03186589635406556,-1.2162103646120617,54.36000061035156,4.35716621253406,54.06999969482422,-20.42866485013624,54.41999816894531,-0.03186589635406556 10536,2014-11-24,54.22000122070313,54.70000076293945,54.040000915527344,54.459999084472656,113600.0,-0.0012893662487338808,-1.200005086275956,0.39343872726817214,42.932637651479155,54.7981692761892,0.6335280917219634,0.6908261398696283,-3.1638787320330763,-0.9367952642555508,33.56654760632879,0.6599998474121094,1.5126762546741972,-0.705998611450191,-3.0091269277869515,1.5971297048865694,-1.8575627696185677,0.4455655467181856,1.3955475276948093,42.483793756856954,-11.339616318802577,1.151564158168379,11,0.6849994659423757,-1.075002670288093,-5.020001411437995,-3.6400012969970774,-1.1000022888183594,0,-0.021025440132471873,2.5211313009746297,54.290000915527344,-1.2162103646120617,54.36000061035156,4.35716621253406,54.06999969482422,-0.021025440132471873 10537,2014-11-25,54.36999893188477,54.540000915527344,53.90999984741211,54.290000915527344,115200.0,0.0027664645482221584,1.9999909174303594,-0.3333280350955667,30.097077190779828,50.258631155419586,0.14442333819114594,0.6671828270090217,-3.2745267353324365,-1.1691994866528077,33.62059463350666,0.6300010681152344,1.0292170514295975,-0.6145008087158104,-2.788874021516442,1.559872404084821,-1.701687415116126,0.47268579768450536,1.0409949111557992,57.97091433799901,9.303754828750222,1.0871866064003148,11,0.2650012969970632,-0.7150001525878977,-5.344999313354499,-3.789999008178718,-2.299999237060554,1,-0.015449699633804492,-1.200005086275956,54.22000122070313,2.5211313009746297,54.290000915527344,-1.2162103646120617,54.36000061035156,-0.015449699633804492 10538,2014-11-26,54.540000915527344,54.58000183105469,54.0,54.41999816894531,81900.0,0.0031267608420508797,4.799885561701316,1.5000715273471559,36.70889044787833,47.229049744268835,-0.25107673934073915,0.6303084855261787,-3.3994908496373952,-1.4235317818358766,33.37843025463946,0.5800018310546875,0.5701609116746837,-0.5084989547729464,-2.539794800166277,1.5227968906203841,-1.5241468774696116,0.5071489679237189,0.68689351269159,67.71655908423268,20.695289668967774,1.0156479226966637,11,-0.2050018310546875,-0.2850017547607422,-5.200000762939453,-3.960000991821289,-3.479999542236321,2,-0.008984262380664854,1.9999909174303594,54.36999893188477,-1.200005086275956,54.22000122070313,2.5211313009746297,54.290000915527344,-0.008984262380664854 10539,2014-11-28,54.0099983215332,55.06999969482422,53.959999084472656,54.68999862670898,156000.0,-0.009717685828700695,-1.8461598654094449,-5.666539513001403,25.50832040614857,43.507981231259066,0.23987685075641707,1.1740368895491002,-2.8316147989901737,-0.9749316977657116,32.70710097995511,1.1100006103515625,0.10826087230538661,-1.0090015411376925,-3.08438104023746,1.0663779579620751,-2.0466912906875763,0.02868820841219133,-0.4399986267089844,22.627576662944783,-18.044878400544782,1.0376897495498856,11,0.3250007629394531,0.24500083923339844,-4.249998092651367,-3.4299983978271484,-2.6899986267089844,4,0.02795782601660335,4.799885561701316,54.540000915527344,1.9999909174303594,54.36999893188477,-1.200005086275956,54.22000122070313,0.02795782601660335 10540,2014-12-01,53.52999877929688,54.2599983215332,53.45000076293945,53.88000106811523,234700.0,-0.008887234903781738,-2.1764714682144914,0.5147090172670917,20.738133547868017,39.502354227569604,0.7414068810037691,1.6438045935304828,-2.3124134073498794,-0.5821876448089469,31.52379502801613,0.80999755859375,-0.2490906383816025,-1.4290010452270465,-3.6064357144807104,0.7484336240266174,-2.517718379853882,-0.340283710600211,1.5400009155273366,4.938152413739951,-28.14469276548938,1.0887173346268326,12,0.7450008392333913,0.7250003814697195,-3.644998550415046,-2.9499988555908274,-1.770000457763679,0,0.011769121660411663,-1.8461598654094449,54.0099983215332,4.799885561701316,54.540000915527344,1.9999909174303594,54.36999893188477,0.011769121660411663 10541,2014-12-02,54.290000915527344,54.47000122070313,53.25,53.68000030517578,153000.0,0.01419768641064123,1.5154632688374798,-1.7428474894007313,31.189724612198262,36.71638041665706,-0.050562629919667756,0.9133011631578967,-3.0068104120108714,-1.409625230927503,30.47688762975343,1.220001220703132,-0.4428356171254819,-0.6579990386962891,-2.847175308064834,1.531177230672256,-1.7525871733805616,0.43658909598798346,0.779998779296875,57.14291702822457,27.622143274704854,1.0945881346842739,12,-0.13000106811523438,-0.03500175476074219,-4.405000686645508,-3.710000991821289,-4.340000152587891,1,-0.023024497677665234,-2.1764714682144914,53.52999877929688,-1.8461598654094449,54.0099983215332,4.799885561701316,54.540000915527344,-0.023024497677665234 10542,2014-12-03,54.27000045776367,54.38999938964844,53.84000015258789,54.13999938964844,156900.0,-0.00036840039466556895,1.972977431361026,0.213116291867824,35.79336468607596,35.49390328083934,-0.06043199600996019,0.8990630970903339,-2.8997746693236195,-1.4525920153390501,28.423023320885914,0.5499992370605469,-0.5444434447926554,-0.6269994735717788,-2.8301091953880118,1.5761102482444542,-1.7285543344798953,0.47455538733633773,0.7271992492675778,56.04399059320648,25.294219160843888,1.1015548609081172,12,-0.1100006103515625,0.3299980163574219,-4.385000228881836,-3.690000534057617,-4.479999542236328,2,-0.021190372511124322,1.5154632688374798,54.290000915527344,-2.1764714682144914,53.52999877929688,-1.8461598654094449,54.0099983215332,-0.021190372511124322 10543,2014-12-04,54.04999923706055,54.349998474121094,53.63999938964844,54.15999984741211,117800.0,-0.004053827507783825,1.897968080965356,-0.8461515889550749,45.64707529667095,35.25408208090536,0.17481775960671087,0.9487581237441205,-2.5886643807136025,-1.2942831471295122,26.17258417788579,0.7099990844726562,-0.667343142461398,-0.7080005645751939,-2.7418991922239186,1.3258980630735309,-1.7249498783995563,0.3089487492491685,0.8773124816894509,43.95600940679352,9.316024367643216,1.0169493138243628,12,0.1100006103515625,0.7299995422363281,-3.894998550415039,-3.469999313354492,-3.3800010681152344,3,-0.03663273950388324,1.972977431361026,54.27000045776367,1.5154632688374798,54.290000915527344,-2.1764714682144914,53.52999877929688,-0.03663273950388324 10544,2014-12-05,53.97000122070313,54.11999893188477,53.66999816894531,53.83000183105469,199200.0,-0.0014800743290771523,1.0454821314004967,-1.2727146622278354,51.05265482639136,35.5186531850545,0.21643726984453338,0.915001110635977,-2.3985552516657265,-1.277547975745854,23.800528507220708,0.45000076293946023,-0.7898827920101823,-0.6859987258911033,-2.659235142597403,1.2872376908151963,-1.6726169342442532,0.3006194824620465,0.890218029296868,59.01643444980888,19.242260273616814,0.9866182083531494,12,0.18999862670897727,1.0699977874755788,-3.130002021789558,-3.3900012969970774,-2.6700019836425852,4,-0.05391883975529388,1.897968080965356,54.04999923706055,1.972977431361026,54.27000045776367,1.5154632688374798,54.290000915527344,-0.05391883975529388 10545,2014-12-08,53.540000915527344,54.81000137329102,53.36000061035156,53.959999084472656,201300.0,-0.007967394764683444,-2.717956492820551,-2.9999999999998477,37.431731578991155,34.90744139922249,0.5910133827221173,1.1586803589176213,-1.8544002883850084,-0.8986247550830768,21.58755366418244,1.4500007629394602,-0.7959624998451034,-0.9599990844726562,-2.7510653861130834,0.8310672171677709,-1.8555322352928698,-0.06446593365244269,-0.29000091552734375,18.58978591253094,-22.422331934986776,0.8955331508202141,12,0.6199989318847656,1.6699981689453125,-2.1775007247924805,-2.6800003051757812,-2.420001983642571,0,-0.04146434782856523,1.0454821314004967,53.97000122070313,1.897968080965356,54.04999923706055,1.972977431361026,54.27000045776367,-0.04146434782856523 10546,2014-12-09,54.18999862670898,54.22999954223633,53.040000915527344,53.040000915527344,208700.0,0.012140412776741716,-1.069566948070257,-2.7381017257038884,47.306797218040636,36.81963251336258,-0.0711722836183526,0.31452236669012734,-2.380981339709159,-1.6141619352742538,18.923276825102125,1.1899986267089844,-0.8196343522193885,-0.17650127410889382,-1.583825371827409,1.2308228236096213,-0.8801633229681514,0.5271607747503637,0.6200027465820455,64.97160529747022,21.501679744677503,0.7036620488592575,12,-0.13499832153319602,0.9150009155273509,-2.322498321533196,-3.0799980163574148,-2.3999977111816335,1,-0.044842228580129206,-2.717956492820551,53.540000915527344,1.0454821314004967,53.97000122070313,1.897968080965356,54.04999923706055,-0.044842228580129206 10547,2014-12-10,52.75,54.349998474121094,52.63999938964844,54.02999877929688,160600.0,-0.026573143812541722,-1.279998779296875,-1.113044632046851,37.686571413117335,36.92826373172247,1.245880989636703,1.5272393319803115,-0.8033850968010015,-0.2442708259129489,15.905178556613112,1.7099990844726562,-0.8867312275196468,-1.4224998474121122,-2.5598633065763963,-0.28513638824782817,-1.9911815769942507,-0.8538181178299737,2.0600013732910227,5.06914791694865,-39.239326173968884,0.5686817295821407,12,1.1049995422363281,2.154998779296875,-0.5824995040893555,-1.6399993896484375,-1.3499984741211009,2,-0.05308055425707203,-1.069566948070257,54.18999862670898,-2.717956492820551,53.540000915527344,1.0454821314004967,53.97000122070313,-0.05308055425707203 10548,2014-12-11,52.91999816894531,53.790000915527344,52.790000915527344,52.93999862670898,133900.0,0.0032227141032286077,-6.142985599258846,0.01562537252937948,36.25951308718323,38.12284069628188,0.9185103489921218,1.190674644750473,-0.8209794913862112,-0.4778725482533588,14.075262008489581,1.0400009155273438,-0.8976774386090085,-1.1080015182495089,-2.0936162142801678,-0.12238682221885,-1.6008088662648348,-0.615194170234183,1.8032031250000102,12.903157757803818,-29.219632802772708,0.4928073480153293,12,0.8050022125244141,1.9850006103515625,0.15250110626220703,-0.904998779296875,-1.1799964904785156,3,-0.05914583072028001,-1.279998779296875,52.75,-1.069566948070257,54.18999862670898,-2.717956492820551,53.540000915527344,-0.05914583072028001 10549,2014-12-12,51.68000030517578,52.95000076293945,51.6500015258789,52.52000045776367,181900.0,-0.023431555303741303,-1.8888945403065878,41.99904634752589,29.641168285979745,39.11206677829429,2.003980386663983,2.334568242203389,0.5630569167264667,0.6999264337851656,13.2024811805675,1.299999237060554,-0.8696182420392233,-2.2109994888305664,-3.6325169461159845,-0.7894820315451483,-2.9217582174732755,-1.5002407601878573,2.9598729125976675,0.9493285046026048,-38.874031893695175,0.7107587286427081,12,1.5500011444091797,2.729999542236328,1.3924989700317383,0.33499908447265625,-0.490001678466804,4,-0.019543384873573988,-6.142985599258846,52.91999816894531,-1.279998779296875,52.75,-1.069566948070257,54.18999862670898,-0.019543384873573988 10550,2014-12-15,50.61000061035156,52.15999984741211,50.40999984741211,52.0099983215332,202800.0,-0.020704328337959765,1.058822605437063,1.6666636391297043,25.641008480884636,38.49554276370389,2.9236751886274135,3.316266032276147,1.7428082147093704,1.703747887162777,13.125624367369781,1.75,-0.9532203354730413,-3.116999244689943,-5.159980372934143,-1.0740181164457425,-4.138489808812039,-2.0955086805678462,3.8504803059082136,5.076163265227086,-32.989200914837824,1.0214905641220995,12,2.0,3.1799983978271484,2.462498664855957,1.404998779296875,0.32999801635741477,0,0.013633641936132479,-1.8888945403065878,51.68000030517578,-6.142985599258846,52.91999816894531,-1.279998779296875,52.75,0.013633641936132479 10551,2014-12-16,50.5,51.68999862670898,49.81999969482422,50.56000137329102,631800.0,-0.0021734955349727025,-1.6337976332791475,0.042858193846888326,23.744915245902902,37.15682615924021,2.726218099623445,3.2826871607969963,1.956130344726759,1.758393820445562,13.385762628511728,1.8699989318847585,-0.9401258353140207,-3.0289999008178725,-5.496369138471152,-0.5616306631645926,-4.262684519644516,-1.795315281991229,3.6364424307519627,15.011048309406558,-19.68806024534322,1.2336846188266404,12,1.8150005340576172,2.9949989318847656,2.7449989318847656,1.5149993896484375,1.0400009155273438,1,0.012277206571975618,1.058822605437063,50.61000061035156,-1.8888945403065878,51.68000030517578,-6.142985599258846,52.91999816894531,0.012277206571975618 10552,2014-12-17,51.06999969482422,51.18000030517578,50.16999816894531,50.7400016784668,379800.0,0.011287122669786598,2.672740135525978,-5.499841057917843,27.67051016811179,35.15943003384475,1.8490051978542894,2.5811844585671935,1.5036862692932402,1.1166314067076755,13.378335256169645,1.0100021362304688,-0.8418903268024351,-2.2915002822876005,-4.95150648118419,0.36850591660898857,-3.6215033817358915,-0.9614971828393095,2.6347984623349703,31.48613641430098,0.9237115555961424,1.3300030994482932,12,1.2450008392333984,2.424999237060547,2.3500003814697266,1.0300006866455078,0.20000076293945312,2,0.014098320442639256,-1.6337976332791475,50.5,1.058822605437063,50.61000061035156,-1.8888945403065878,51.68000030517578,0.014098320442639256 10553,2014-12-18,52.38999938964844,52.41999816894531,51.33000183105469,51.52000045776367,224000.0,0.025846871014530315,1.3440869918332357,2.6363762470089127,40.5373825007765,33.99106644210977,0.3003574029976903,1.1898755875998575,0.2709700142854814,-0.2613179436724664,13.658243561700187,1.3499984741210938,-0.8363788806545145,-0.887500572204587,-3.5593805780381658,1.7843794336289918,-2.223440575121373,0.4484394307121988,0.9263189212772573,82.10858842843058,48.45460180728372,1.3359400029167885,12,-0.07499885559082031,0.6400012969970703,1.1999998092651367,-0.25,-1.7399978637695384,3,-0.018896695462935043,2.672740135525978,51.06999969482422,-1.6337976332791475,50.5,1.058822605437063,50.61000061035156,-0.018896695462935043 10554,2014-12-19,52.29999923706055,52.72000122070313,51.54999923706055,52.31999969482422,429300.0,-0.0017178880251270678,1.853651161384232,-0.022989060136364634,42.47245782001801,34.551147135557194,0.14366339785091498,1.1780308719553858,0.5089699454237291,-0.20690738137278686,13.706938282141323,1.1700019836425852,-0.8924243098387805,-0.8745006561279283,-3.5294463039627075,1.780444991706851,-2.201973480045318,0.45297216778946137,0.6666872122549989,85.51718059819662,46.23846807077349,1.3274728239173883,12,-0.21500015258789062,0.46000099182128906,1.5649995803833008,-0.15999984741210938,-0.45999908447265625,4,-0.010707410454356747,1.3440869918332357,52.38999938964844,2.672740135525978,51.06999969482422,-1.6337976332791475,50.5,-0.010707410454356747 10555,2014-12-22,52.56000137329102,52.68000030517578,51.86000061035156,52.2599983215332,157600.0,0.0049713602298915305,2.0370307577106206,-14.99980926950255,38.72228933729164,33.59731292658508,-0.3016974456193964,0.8240242964691689,0.4104549772044166,-0.47404471100609413,13.406898278185947,0.8199996948242188,-1.0119015076228877,-0.5279985427856388,-3.14233629110457,2.0863392055332923,-1.8351674169451044,0.7791703313738267,-2.740001678466804,94.48276678531685,55.08998749874768,1.3071688741594647,12,-0.4750022888183665,-0.10000228881836648,1.304997444152825,-0.42000198364258523,-2.4000015258789134,0,-0.026065500585740642,1.853651161384232,52.29999923706055,1.3440869918332357,52.38999938964844,2.672740135525978,51.06999969482422,-0.026065500585740642 10556,2014-12-23,53.08000183105469,53.36999893188477,52.52000045776367,52.9000015258789,137500.0,0.009893463549791814,1.236854257433671,0.5999949137887283,42.717261633784126,34.15627850665917,-1.112724056893839,0.2258166543589084,0.055833143247333794,-0.9974306775170163,12.998428194156245,0.8499984741211009,-1.1551773425267555,0.04900188446045206,-2.5105530082225513,2.6085567771434555,-1.2307755618810532,1.3287793308019573,-3.2028021240234352,90.9375927597061,51.43480895648292,1.279777446341503,12,-1.2750015258789062,-0.6200027465820312,0.7499971389770508,-0.94000244140625,-2.6800003051757884,1,-0.040316562368573505,2.0370307577106206,52.56000137329102,1.853651161384232,52.29999923706055,1.3440869918332357,52.38999938964844,-0.040316562368573505 10557,2014-12-24,53.52999877929688,53.9000015258789,53.04999923706055,53.04999923706055,273100.0,0.008477711618670725,-2.5416795810186543,2.666659602424382,46.904755525300374,35.33908322200552,-1.6097220847397296,-0.306027859486143,-0.25979905656020463,-1.4522225817391998,12.874804524126962,0.8500022888183523,-1.2044419774306192,0.5409988403320369,-1.9527650648706256,3.0347627455346995,-0.7058831122692979,1.7878807929333718,-3.513087103271488,85.60300425999368,44.73590152264154,1.246881952601333,12,-1.6699981689453196,-1.0699996948242259,0.2525005340576101,-1.3899993896484446,-1.9399986267089915,2,-0.0371753765953603,1.236854257433671,53.08000183105469,2.0370307577106206,52.56000137329102,1.853651161384232,52.29999923706055,-0.0371753765953603 10558,2014-12-26,54.04999923706055,54.61000061035156,53.77000045776367,53.83000183105469,177500.0,0.009714187738124602,-3.941175150624376,0.4583283662748583,50.452477850787346,37.651450951428586,-2.1820400111875955,-0.9113453865202104,-0.6198582713667662,-1.9603111398820374,12.91274426876116,1.0800018310546804,-1.3436914264701088,1.0854993820190444,-1.3531235197002687,3.5241222837383575,-0.13381206884061214,2.304810832878701,-3.8001021700439424,81.69930973956599,41.346403225884,1.2193114508596556,12,-1.8349990844726562,-1.6049995422363281,-0.2674999237060547,-1.9099998474121094,-3.5900001525878906,4,-0.051433835680624984,-2.5416795810186543,53.52999877929688,1.236854257433671,53.08000183105469,2.0370307577106206,52.56000137329102,-0.051433835680624984 10559,2014-12-29,55.52000045776367,55.59000015258789,54.04999923706055,54.04999923706055,217400.0,0.0271970627465834,-1.095237600946667,6.681902515995908,60.02024725277909,41.47136637052797,-3.4084938670720035,-2.384684761190485,-1.939197892923353,-3.3955207910037046,12.778474282268421,1.5400009155273438,-1.2763629676771586,2.4800004959106445,-0.17849923273561075,5.1385002245569,1.1507506315875204,3.8092503602337686,-4.921295107280272,98.12333234812543,52.744819724042806,1.329249864323126,12,-2.815000534057617,-2.815000534057617,-1.7650012969970703,-3.3800010681152344,-4.400001525878899,0,-0.08771611836692217,-3.941175150624376,54.04999923706055,-2.5416795810186543,53.52999877929688,1.236854257433671,53.08000183105469,-0.08771611836692217 10560,2014-12-30,54.15999984741211,55.33000183105469,54.1500015258789,55.25,131400.0,-0.024495688024825713,-1.1261328137081914,-0.7414960866947622,49.858362655001436,44.372860527094474,-1.6673038554261055,-1.0277598384775217,-0.4296271452447371,-2.0149899715239883,13.22579177489837,1.3699989318847727,-1.2433337070646644,1.0884998321533175,-1.6090879663114137,3.7860876306180486,-0.26029406707905167,2.4372937313856866,-3.062165016718261,53.42018086885641,10.085489758245899,1.3487938992323667,12,-1.2800006866455078,-1.4549999237060547,-0.4050006866455078,-2.020000457763672,-3.950000762939453,1,-0.0428360358449128,-1.095237600946667,55.52000045776367,-3.941175150624376,54.04999923706055,-2.5416795810186543,53.52999877929688,-0.0428360358449128 10561,2014-12-31,53.040000915527344,54.5,53.02000045776367,54.40999984741211,176400.0,-0.020679448579028814,-1.0992903580134352,1.2568795780735431,51.41188417877007,47.01079097272318,-0.16663945788140921,-0.0065448986458847,0.7984181028278954,-0.8960935910790226,13.105376970970203,1.4799995422363281,-1.064953638019027,0.031000900268551845,-2.6049360616344757,2.6669378621715794,-1.286967580682962,1.3489693812200656,-1.4929495526440917,0.7782280209585727,-45.438884161265634,1.3179684809515146,12,0.4200000762939453,-0.33500099182128906,1.1649980545043945,-0.9000015258789062,-3.3100013732910156,2,-0.05429866173460263,-1.1261328137081914,54.15999984741211,-1.095237600946667,55.52000045776367,-3.941175150624376,54.04999923706055,-0.05429866173460263 10562,2015-01-02,53.11999893188477,53.36999893188477,52.41999816894531,53.22000122070313,133700.0,0.001508258200915824,3.750030994592671,0.07299442831008779,50.98232235701911,48.171339845639025,0.08351847239119792,-0.18668713903267786,0.7880368428254911,-0.9745047765581774,12.78956986271319,0.9500007629394602,-0.7219638582071539,0.16849899291992898,-2.400951117691278,2.737949103531136,-1.116226062385671,1.453224048225529,-1.1686526900310596,22.082029177000866,-27.178003178120758,1.2847250553056027,1,0.450000762939446,-0.41499900817871804,0.9050006866455007,-0.9799995422363352,-2.4699974060058736,4,-0.05120477147399227,-1.0992903580134352,53.040000915527344,-1.1261328137081914,54.15999984741211,-1.095237600946667,55.52000045776367,-0.05120477147399227 10563,2015-01-05,52.06999969482422,53.16999816894531,51.7599983215332,52.90999984741211,234100.0,-0.019766552299953166,1.0735340729001586,8.399809269502194,51.95194931453808,49.224616678363475,1.210666723310716,0.7455969622252638,1.890761816361561,0.08057203264026214,12.711697384225184,1.4099998474121094,-0.35137342391076487,-0.7825002670288086,-3.326188966536307,1.76118843247869,-2.054344616782558,0.4893440827249407,3.520000457763672,8.094026764620343,-45.324021247272256,1.2718443497537484,1,1.6049995422363281,0.6350002288818359,2.0749998092651367,0.06999969482421875,-2.729999542236328,0,-0.00921835116284897,3.750030994592671,53.11999893188477,-1.0992903580134352,53.040000915527344,-1.1261328137081914,54.15999984741211,-0.00921835116284897 10564,2015-01-06,51.06000137329102,53.18000030517578,51.0099983215332,52.290000915527344,251000.0,-0.019396933502067837,-2.263147025839445,1.4642849033383052,52.265865669594895,50.72945849306384,2.2643995894133084,1.6088962965086964,2.925105864090419,1.0904650844260004,12.829603015089749,2.170001983642578,-0.047626192194250905,-1.646998596191402,-4.253670607169482,0.9596734147866783,-2.9503346016804457,-0.3436625907023583,4.453398742675773,1.157477109627587,-55.964062754202,1.3033360054890417,1,2.239997863769524,1.644998550415032,3.234997749328606,1.0799980163574148,-1.6100006103515696,1,-0.011750925826105041,1.0735340729001586,52.06999969482422,3.750030994592671,53.11999893188477,-1.0992903580134352,53.040000915527344,-0.011750925826105041 10565,2015-01-07,51.31999969482422,51.88999938964844,50.70000076293945,51.43999862670898,258000.0,0.005092015560916208,1.3333295934357317,0.09756014353190955,54.067461143425895,51.990591771912925,2.0227200264790923,1.237500772213231,2.7071610691112014,0.8259644130996122,12.359481839668623,1.1899986267089844,0.06203673849026359,-1.2760002136230497,-3.9220884500351403,1.3700880227890408,-2.5990443318290914,0.04704390458299201,4.013264349365237,16.315764641162396,-44.22678447860995,1.3230441182060444,1,1.8250007629394531,1.385000228881836,2.97499942779541,0.8199996948242188,-2.3100013732910156,2,-0.0038971310235532686,-2.263147025839445,51.06000137329102,1.0735340729001586,52.06999969482422,3.750030994592671,53.11999893188477,-0.0038971310235532686 10566,2015-01-08,51.7599983215332,52.4000015258789,51.52999877929688,51.77999877929688,227500.0,0.008573628786544107,-2.6250149011754527,0.16667196490454186,53.46733217524923,52.71976695524057,1.5374691658725652,0.638873760137443,2.3019783013276083,0.38349730343195176,12.117856723302413,1.0800018310546804,0.1708591355776008,-0.7145015716552763,-3.2741598835981947,1.845156740287642,-1.994330727626739,0.5653275843161865,3.2952699257812554,39.700310319406,-23.504879538191844,1.2798291559714594,1,1.3850021362304688,0.9450016021728516,2.5050010681152344,0.3800010681152344,-3.229999542236321,3,-0.029945890404245112,1.3333295934357317,51.31999969482422,-2.263147025839445,51.06000137329102,1.0735340729001586,52.06999969482422,-0.029945890404245112 10567,2015-01-09,49.95000076293945,52.0099983215332,49.88000106811523,51.75,222700.0,-0.03496904206507201,-1.1958750115522399,89.99790196449216,38.31417274527995,51.371066387961974,3.11367597191299,2.3487695267791224,4.091982650930696,2.182552017425081,12.748310657804751,2.129997253417976,0.2507264054332836,-2.3844991683959975,-5.17646080530691,0.40746246851491463,-3.7804799868514536,-0.9885183499405414,4.843951435312505,2.121203363870395,-56.2682932898955,1.395980818455456,1,2.7849998474121094,2.7549991607666016,4.257498741149902,2.1899986267089844,0.09999847412109375,4,-0.004404428775631852,-2.6250149011754527,51.7599983215332,1.3333295934357317,51.31999969482422,-2.263147025839445,51.06000137329102,-0.004404428775631852 10568,2015-01-12,49.790000915527344,50.06999969482422,49.209999084472656,50.0,261000.0,-0.0032032000994647314,3.9143106267029975,0.11666620748994933,38.05898884662834,48.93092656505633,2.912083581257015,2.384509773536095,4.227783663927383,2.317155127646444,13.546360721571393,0.8600006103515625,0.25006841613959097,-2.3879991531372085,-5.385131444943731,0.6091331386693142,-3.8865652990404698,-0.8894330072339471,4.610835192313672,14.609613418505793,-38.6816623127407,1.498566145903262,1,2.479999542236328,2.6099987030029297,4.589998245239258,2.3499984741210938,-0.030002593994140625,0,0.017272556628601166,-1.1958750115522399,49.95000076293945,-2.6250149011754527,51.7599983215332,1.3333295934357317,51.31999969482422,0.017272556628601166 10569,2015-01-13,50.66999816894531,51.7400016784668,50.02000045776367,50.27999877929688,262900.0,0.017674176285133125,-2.7802389436176904,-1.8571480472297572,41.50940874173435,48.003265019137764,1.4212205124375785,1.5019729533818023,3.2901154743270524,1.4186961309233084,13.888343738796843,1.9500007629394531,0.18503024940813617,-1.4575017929077134,-4.523216104061497,1.60821251824607,-2.990358948484605,0.0753553626691783,3.2117542365588676,45.767961350808484,-2.2173256086651776,1.5328571555768908,1,1.1850013732910156,1.730001449584961,3.8000011444091797,1.470001220703125,-0.9599990844726562,1,-0.02624823494018902,3.9143106267029975,49.790000915527344,-1.1958750115522399,49.95000076293945,-2.6250149011754527,51.7599983215332,-0.02624823494018902 10570,2015-01-14,51.29999923706055,51.4000015258789,50.20000076293945,50.290000915527344,184300.0,0.01243341406910381,-1.0168103323919342,2.5897433389413202,42.08182942784563,46.966592269035054,0.38315765423902093,0.9763745418643595,2.604384123533656,0.7687595405939263,13.173087009308388,1.200000762939446,0.04330121999388581,-0.8620006561279325,-3.8708129201684827,2.1468116079126176,-2.366406788148211,0.6424054758923461,2.11457783634048,65.5171960202814,22.0164228233497,1.5044061320202757,1,-0.010000228881835938,1.1000003814697266,3.3000001907348633,0.8400001525878906,-1.5200004577636648,2,-0.03606234895973648,-2.7802389436176904,50.66999816894531,3.9143106267029975,49.790000915527344,-1.1958750115522399,49.95000076293945,-0.03606234895973648 10571,2015-01-15,51.11999893188477,51.61999893188477,50.77999877929688,51.29999923706055,143000.0,-0.0035087779308530243,1.0487816224564444,-0.17821842010839098,39.01548726804479,45.636943925815686,0.2929734995115538,1.2703359708156228,2.7325058710513943,0.9285332311442644,11.926706880188355,0.8400001525878906,-0.360829239045259,-1.0730009078979421,-4.02189261106431,1.8758907952684254,-2.547446759481126,0.40144494368524164,1.8741203426234208,68.21429885163982,28.798287407801894,1.4744458515831842,1,0.07500076293944602,1.2800006866455007,3.56500053405761,1.0200004577636648,-0.75,3,-0.04127544316194243,-1.0168103323919342,51.29999923706055,-2.7802389436176904,50.66999816894531,3.9143106267029975,49.790000915527344,-0.04127544316194243 10572,2015-01-16,51.790000915527344,51.81999969482422,50.84000015258789,50.84000015258789,139800.0,0.013106455352929869,-1.0631552741158945,-5.277773068283174,39.838129095356855,44.29096390146221,-0.6543396427891963,0.6925476585378121,1.9921955257800334,0.23592784447966153,10.557783190772655,0.9799995422363281,-0.5556525771588667,-0.4389989852905245,-3.3474686329972982,2.4694706624162492,-1.8932338091439078,1.0152358385628588,0.8257063399772946,98.8506217516618,62.10703752479988,1.4542348238533855,1,-0.595001220703125,0.6099987030029297,2.789999008178711,0.34999847412109375,-1.479999542236321,4,-0.06294655490637513,1.0487816224564444,51.11999893188477,-1.0168103323919342,51.29999923706055,-2.7802389436176904,50.66999816894531,-0.06294655490637513 10573,2015-01-20,51.4000015258789,51.81999969482422,50.95000076293945,51.75,146200.0,-0.007530399358064432,2.5510315297781236,-0.36841915056799535,29.48205551606179,41.75942943995854,-0.41278264054612634,1.058864597010519,2.2562586927009605,0.6064150071581693,10.503324597649145,0.8699989318847656,-0.7165854137142134,-0.779498481750494,-3.7100451243802013,2.1510481608792134,-2.2447718030653476,0.6857748395643597,0.8751349125225403,76.66675850200974,45.717386452745686,1.4652733213148537,1,-0.5950012207031179,0.9999980926513743,2.9799976348877024,0.7399978637695384,-0.7200012207031179,1,-0.026264635189527263,-1.0631552741158945,51.790000915527344,1.0487816224564444,51.11999893188477,-1.0168103323919342,51.29999923706055,-0.026264635189527263 10574,2015-01-21,51.7400016784668,51.91999816894531,50.7599983215332,51.209999084472656,102100.0,0.006614788764484958,1.606754190830108,-1.5142997275204053,36.58535966464457,39.81697372009394,-0.7221194788871088,0.7112245940677155,1.8181118252042552,0.2419754466923365,10.793337655132813,1.1599998474121094,-0.8877142215107909,-0.41149845123290874,-3.3478926263626647,2.5248957238968472,-1.8796955387977903,1.0566986363319728,0.22862102454176636,89.53507198034097,58.89057442210192,1.4681970875648787,1,-0.9350013732910156,0.6599979400634766,2.574997901916504,0.3999977111816406,-0.9099998474121094,2,-0.03826832803829683,2.5510315297781236,51.4000015258789,-1.0631552741158945,51.790000915527344,1.0487816224564444,51.11999893188477,-0.03826832803829683 10575,2015-01-22,51.18999862670898,51.93000030517578,50.54999923706055,51.93000030517578,232900.0,-0.010630132081861143,2.729724156773392,-1.3962227484399539,39.053231999241554,38.21540703387087,-0.21511835173091498,1.2156552238147356,2.2405988079838792,0.7653700761866276,11.155818904988811,1.3800010681152344,-1.0203498889687808,-0.8930013656616254,-3.853094449855945,2.0670917185326942,-2.3730479077587887,0.587045176435538,-1.979999542236321,46.37673147039828,11.460529741642432,1.4800465420971611,1,-0.5799999237060476,1.2100009918212962,2.630002021789558,0.9500007629394602,-1.6800003051757741,3,-0.028911888688039844,1.606754190830108,51.7400016784668,2.5510315297781236,51.4000015258789,-1.0631552741158945,51.790000915527344,-0.028911888688039844 10576,2015-01-23,50.93999862670898,51.54999923706055,50.9000015258789,51.16999816894531,202900.0,-0.004883766491635688,-3.1936182518487883,0.31080948723368723,37.35497946611901,38.10883000285298,-0.10467531407791597,1.3672087604550072,2.3511010032399184,0.9811299541884466,11.802103335086041,0.6499977111816477,-1.0946261343525876,-1.036001205444343,-3.999060660539463,1.927058249650777,-2.517530932991903,0.44552852210321703,-1.6755995178222562,28.2608034630785,-7.936844653624217,1.4815297275475618,1,-0.3699989318847585,1.4600009918212962,2.2600011825561594,1.2000007629394602,-1.1899986267089773,4,-0.022771886114733464,2.729724156773392,51.18999862670898,1.606754190830108,51.7400016784668,2.5510315297781236,51.4000015258789,-0.022771886114733464 10577,2015-01-26,51.540000915527344,51.56000137329102,50.34000015258789,50.75,204900.0,0.01177860826450372,1.9397554922327087,-3.4347934254389996,46.756432692289735,39.07521265237092,-0.5089376114975153,0.6434676580434342,1.6231115532468863,0.3580124892908074,12.163805348683672,1.220001220703132,-1.201061541115223,-0.33649902343749716,-3.21219954555184,2.539201498676846,-1.7743492844946687,1.1013512376196744,-2.2222897827148387,75.47173885400747,34.2436495088243,1.4378502610571702,1,-0.5650005340576172,0.8599987030029297,1.3649988174438477,0.5999984741210938,-1.5300025939941406,0,-0.022700852985240938,-3.1936182518487883,50.93999862670898,2.729724156773392,51.18999862670898,1.606754190830108,51.7400016784668,-0.022700852985240938 10578,2015-01-27,51.27000045776367,51.91999816894531,50.9900016784668,51.27000045776367,144400.0,-0.0052386583812095155,-2.3214305177111716,0.0,51.413183552134996,40.175632075748766,-0.007734849072058125,0.7320515642072323,1.7857836883813007,0.6040511125029866,11.838058936589771,0.9299964904785156,-1.3468077403829923,-0.4674995422363253,-3.1640149096748047,2.229015825202154,-1.815757225955565,0.8807581414829144,-1.9000435415038979,58.49057961800249,11.69011288769179,1.3482576837192404,1,-0.2049999237060547,1.1299991607666016,1.6349992752075195,0.8699989318847656,-1.0699996948242188,1,-0.018724382209894808,1.9397554922327087,51.540000915527344,-3.1936182518487883,50.93999862670898,2.729724156773392,51.18999862670898,-0.018724382209894808 10579,2015-01-28,50.6500015258789,51.9900016784668,50.38999938964844,51.5,255800.0,-0.012092820876713817,-1.3357650819462157,-100.0,45.69962714888871,40.57760960030911,0.6807135641757043,1.0208341900683777,2.33384779199816,1.198155721808412,10.955968195004553,1.6000022888183594,-1.176946320135663,-0.843998527526864,-2.9076016916860397,1.2196046366323117,-1.8758001096064518,0.18780305455272384,-1.2288437418408051,18.787944643013592,-30.552171569981606,1.0318015820795865,1,0.5149993896484446,1.7499980926513743,2.0224990844726634,1.4899978637695384,-1.970001220703118,2,0.0005922759801213484,-2.3214305177111716,51.27000045776367,1.9397554922327087,51.540000915527344,-3.1936182518487883,50.93999862670898,0.0005922759801213484 10580,2015-01-29,51.84000015258789,51.86999893188477,50.43999862670898,50.90999984741211,283100.0,0.023494542761286485,1.8888957390895442,-1.0941199702004198,50.46839474518808,41.850154875547254,-0.4745326958522469,-0.3709009883698471,1.1013451435337274,-0.022576694367060668,10.026208173665344,1.4300003051757955,-0.9453186868510315,0.4620000839233427,-1.1904760057929806,2.114476173639666,-0.3642379609348225,1.288238128781508,-2.3160886127726457,90.9090068387055,38.68272296143206,0.8262380448581625,1,-0.6749992370605469,0.5599994659423828,0.5824995040893555,0.2999992370605469,-3.3800010681152344,3,-0.019482992256179332,-1.3357650819462157,50.6500015258789,-2.3214305177111716,51.27000045776367,1.9397554922327087,51.540000915527344,-0.019482992256179332 10581,2015-01-30,50.15999984741211,51.81999969482422,50.0,51.5,251200.0,-0.03240741319889662,-1.1927709182161004,-1.4408599063143475,51.248507687450775,43.11797471911325,1.1789502448951268,1.140761480327832,2.700067730586113,1.6226762195934725,10.325659386311152,1.8400001525878906,-0.8454666271426632,-1.0740001678466768,-2.6148320856605096,0.46683174996715593,-1.8444161267535932,-0.30358420893976046,-0.5374447020508057,8.040186555791339,-48.436956515702846,0.770415958906918,1,0.8350009918212891,2.239999771118164,2.112499237060547,1.9799995422363281,-1.9399986267089773,4,-0.012958563155028413,1.8888957390895442,51.84000015258789,-1.3357650819462157,50.6500015258789,-2.3214305177111716,51.27000045776367,-0.012958563155028413 10582,2015-02-02,50.4000015258789,50.45000076293945,48.68000030517578,50.08000183105469,275800.0,0.004784722472027214,7.428610354223434,-0.23880571521294872,53.59246298982204,45.79690888286439,0.8057781299207534,0.7236374891372535,2.381190950348902,1.3617436923809478,11.492048553318723,1.7700004577636719,-0.7910621190859644,-0.6979986190795984,-1.9994889807618037,0.603491742602607,-1.3487437999207046,-0.04725343823849215,1.5900001525878977,51.9637615434879,-9.404128635028265,0.6507451808411029,2,-0.06500053405761008,1.7349987030029368,1.7324981689453196,1.7399978637695384,-2.2400016784667898,0,-0.012896855281743225,-1.1927709182161004,50.15999984741211,1.8888957390895442,51.84000015258789,-1.3357650819462157,50.6500015258789,-0.012896855281743225 10583,2015-02-03,51.59000015258789,52.1500015258789,50.40999984741211,50.56999969482422,570700.0,0.023611083148439294,-1.5970171348210545,3.187504470352692,55.2272799192325,47.868233355596374,-0.39608776237434284,-0.5314110185355432,1.1358020993407791,0.16390839062993479,12.119837718756362,1.75,-0.6518760624294728,0.5159999847412138,-0.7263812112658101,1.7583811807482377,-0.10519061326230172,1.1371905827447293,-2.9099998474121094,83.86163757090735,19.672782221967466,0.6211905980035127,2,-1.1749992370605469,0.5450000762939453,0.5699996948242188,0.5499992370605469,-1.8499984741210938,1,-0.03062612572943424,7.428610354223434,50.4000015258789,-1.1927709182161004,50.15999984741211,1.8888957390895442,51.84000015258789,-0.03062612572943424 10584,2015-02-04,50.459999084472656,51.54999923706055,50.29999923706055,51.11999893188477,185200.0,-0.021903490303799678,-1.551021599760219,-0.6470583835414656,45.483873481761876,48.58274907587641,0.5959177186370042,0.5811294301632159,2.1867911789498606,1.2706403426201547,12.235249313312472,1.2900009155273438,-0.5974735515010821,-0.584000968933104,-1.8564191928563858,0.6884172549901777,-1.220210080894745,0.052208143028536824,-1.779998779296875,51.296776746845005,-12.198434959596064,0.6362091119616406,2,-0.0449981689453125,1.6750011444091797,1.8700008392333984,1.6800003051757812,-2.009998321533203,2,-0.005152562945907935,-1.5970171348210545,51.59000015258789,7.428610354223434,50.4000015258789,-1.1927709182161004,50.15999984741211,-0.005152562945907935 10585,2015-02-05,51.11999893188477,51.27000045776367,50.41999816894531,50.79999923706055,224200.0,0.013079664276395286,1.7419307204823724,-0.48484813455481296,50.0,49.98775135741874,-0.08387628792518598,-0.09973572910038087,1.4560761875191588,0.615562436986373,12.132411115883782,0.8500022888183594,-0.3812037173023839,0.08599891662598225,-1.180415720796951,1.3524135540489155,-0.5472084020854808,0.7192062353374453,-2.370598602294926,70.31693856910462,7.112202471197499,0.6332073187114655,2,-0.704998016357429,0.8850021362304616,1.585000991821282,1.0200004577636648,-1.9599990844726634,3,-0.04773080355420556,-1.551021599760219,50.459999084472656,-1.5970171348210545,51.59000015258789,7.428610354223434,50.4000015258789,-0.04773080355420556 10586,2015-02-06,50.209999084472656,51.27999877929688,49.7599983215332,51.06999969482422,439600.0,-0.017801249343229686,1.3750029802350656,-2.687504470352562,42.115762687860475,49.47212135692661,0.795319788521482,0.7253786644055111,2.2855852647369943,1.5252425899827244,12.654735329713104,1.520000457763679,-0.31607265291525266,-0.7465009689331055,-2.015554306321931,0.5225523684557203,-1.3810276376275183,-0.11197430023869259,-1.392586730957028,44.092168330328576,-14.00034319065513,0.6345266686944142,2,0.2050018310546875,1.3800010681152344,2.582500457763672,1.9300003051757812,-0.4500007629394531,4,-0.034853615453284914,1.7419307204823724,51.11999893188477,-1.551021599760219,50.459999084472656,-1.5970171348210545,51.59000015258789,-0.034853615453284914 10587,2015-02-09,49.72999954223633,50.86999893188477,49.52000045776367,50.0,305900.0,-0.009559839693061623,-2.9130468434699646,0.3139537978389312,41.74084444758046,48.3974170119761,1.1080984826066995,1.2522549489045645,2.6730212404663405,2.0048424652366137,12.151649033861265,1.3499984741211009,-0.25965811438556585,-1.2155004501342788,-2.5244735653532118,0.09347266508465424,-1.8699870077437453,-0.5610138925248123,-0.8459354052734369,7.984752820771693,-45.78539768874525,0.6544865576094682,2,0.6850013732910156,1.2950000762939453,3.3525009155273438,3.309999465942383,1.8300018310546946,0,-0.03036393194113618,1.3750029802350656,50.209999084472656,1.7419307204823724,51.11999893188477,-1.551021599760219,50.459999084472656,-0.03036393194113618 10588,2015-02-10,50.6500015258789,50.81000137329102,49.38999938964844,49.86999893188477,348400.0,0.0184999395156078,1.5818164163421087,-2.888893598383649,44.90177963195506,48.308767287872364,0.10158345261185531,0.421601249634044,1.6637572229874564,1.0912235695882586,11.27037923796775,1.4200019836425852,-0.14105104064744722,-0.33849849700928303,-1.5397138116286442,0.8627168176100781,-0.9391061543189636,0.26210916030039755,-1.7006186411376873,58.333436353713964,8.711920562212256,0.6006076573096799,2,-0.2350006103515554,0.2799987792968821,2.4874982833862376,2.49499702453614,-0.0800018310546804,1,-0.04916093985100001,-2.9130468434699646,49.72999954223633,1.3750029802350656,50.209999084472656,1.7419307204823724,51.11999893188477,-0.04916093985100001 10589,2015-02-11,49.34000015258789,50.540000915527344,49.25,50.06999969482422,284900.0,-0.025863797311470593,-1.835167322710867,-0.935893736581375,41.921407272909036,47.3591020131747,1.3479730612524108,1.7147708404730793,2.884520024066262,2.399097188314201,11.7568562061222,1.4000015258788991,-0.20454671283896886,-1.5819999694824247,-2.9873675189044846,-0.17663242006036484,-2.284683744193458,-0.8793161947713912,-0.32660489502392664,4.433507719598897,-43.71482647176671,0.702683774711031,2,1.0750007629394531,1.5900001525878906,3.84999942779541,4.154998779296875,2.5400009155273366,2,0.008107043466596409,1.5818164163421087,50.6500015258789,-2.9130468434699646,49.72999954223633,1.3750029802350656,50.209999084472656,0.008107043466596409 10590,2015-02-12,49.45000076293945,50.040000915527344,49.2599983215332,49.59000015258789,223600.0,0.0022294408190388637,-1.9999853282079874,0.19178010608000418,43.41292139568616,46.48848131408973,0.9647524440089299,1.5379164473333304,2.7001933395314666,2.2906206065256143,12.269622994128007,0.7800025939941406,-0.30187963024416575,-1.3794994354248047,-2.9173926849017064,0.15839381405209707,-2.148446060163252,-0.6105528106863574,-0.37387338000919357,9.852260256468043,-39.125823061970266,0.76894662473845,2,0.9650001525878906,1.0900001525878906,3.5524988174438477,4.0449981689453125,2.450000762939446,3,-0.020222446604074795,-1.835167322710867,49.34000015258789,1.5818164163421087,50.6500015258789,-2.9130468434699646,49.72999954223633,-0.020222446604074795 10591,2015-02-13,49.0099983215332,49.43999862670898,48.63999938964844,49.41999816894531,200100.0,-0.008897925877000445,2.5555461365660115,2.92858310626703,38.654702322037636,44.82873012878035,1.3683709383981295,1.9096464546819973,3.0347235084004964,2.73790688064701,13.138215348117258,0.8100013732910156,-0.3167828899498275,-1.7140018463134794,-3.445316634746149,0.01731294211919021,-2.579659240529814,-0.8483444520971446,3.140003204345696,16.59188375947896,-27.835527293016973,0.8656573942163358,2,1.3850021362304688,1.5100021362304688,3.91500186920166,4.4850006103515625,2.3400001525878906,4,0.0030606311164267375,-1.9999853282079874,49.45000076293945,-1.835167322710867,49.34000015258789,1.5818164163421087,50.6500015258789,0.0030606311164267375 10592,2015-02-17,48.52999877929688,49.349998474121094,48.2400016784668,48.88000106811523,248900.0,-0.009793910603449807,-1.387098891272514,0.8536644367736607,37.940138155117786,42.90793659943427,1.7379823946415058,2.2481564700303593,3.4021433048827063,3.2325323493349245,14.306542279481224,1.1099967956542969,-0.49198622605253206,-2.031001281738277,-3.944047657028811,-0.11795490644774276,-2.987524469383544,-1.0744780940930099,3.5498027038574094,11.283935224354938,-30.06894115561644,0.9565231876452686,2,1.3650016784667898,1.6650028228759695,4.395001411437981,4.9650001525878835,2.25,1,0.025345138536476686,2.5555461365660115,49.0099983215332,-1.9999853282079874,49.45000076293945,-1.835167322710867,49.34000015258789,0.025345138536476686 10593,2015-02-18,50.04999923706055,50.08000183105469,48.290000915527344,48.290000915527344,257200.0,0.03132084269518054,-1.0340938893259901,-5.028533748951169,47.55300979779317,43.137840634548866,-0.02619468067095454,0.6554360741055945,1.7919968710006913,1.7385401284991815,15.242106147426304,1.7900009155273438,-0.5240605156810503,-0.44350070953369425,-2.3269392579373047,1.4399378388699162,-1.385219983735496,0.49821856466810743,1.876210253906244,78.69557213014424,33.063704090828,0.9417192742018041,2,-0.28999900817871094,0.1450023651123047,2.6700010299682617,3.4449996948242188,-0.009998321533203125,2,0.03016987331165355,-1.387098891272514,48.52999877929688,2.5555461365660115,49.0099983215332,-1.9999853282079874,49.45000076293945,0.03016987331165355 10594,2015-02-19,49.7599983215332,50.34000015258789,49.58000183105469,50.040000915527344,112700.0,-0.005794224174784923,-1.3750111759481674,-0.1590925346736805,40.84506900365954,42.120626079399926,0.17217495907182467,0.832159668343408,1.9892023294264973,2.0620685448384535,15.983398519823533,0.7599983215332031,-0.6093252265059874,-0.6345014572143555,-2.4489525726175643,1.1799496581888533,-1.5417270149159563,0.2727241004872454,2.0187628569335914,72.38084511954543,31.134671044022284,0.9072255577016038,2,1.9073486328125e-06,0.43500328063964844,2.5750017166137695,3.4300003051757812,0.29000091552734375,3,0.016278163195606377,-1.0340938893259901,50.04999923706055,-1.387098891272514,48.52999877929688,2.5555461365660115,49.0099983215332,0.016278163195606377 10595,2015-02-20,49.709999084472656,49.86000061035156,49.02999877929688,49.56999969482422,190200.0,-0.0010048078526343485,2.7727146622277385,-0.4999931881037043,47.68756201818899,42.73971489388087,0.0012652113572997337,0.8069697574013901,1.957774188487889,2.1489980040100534,16.74777094712143,0.8300018310546804,-0.8168674553373876,-0.6105007171630845,-2.408997685511153,1.187996251184984,-1.5097492013371152,0.2887477670109462,1.92721171399414,69.9999273390469,23.539142747464666,0.8992484841740328,2,-0.154998779296875,0.4850025177001953,2.4175004959106445,3.479999542236328,0.920001983642571,4,0.043653229201534804,-1.3750111759481674,49.7599983215332,-1.0340938893259901,50.04999923706055,-1.387098891272514,48.52999877929688,0.043653229201534804 10596,2015-02-23,49.77999877929688,49.77999877929688,49.1500015258789,49.72000122070313,127100.0,0.0014081612575624902,20.000762970498947,0.4285558583106267,46.75730957049572,43.297099907538126,-0.15214409831055775,0.6804994928263781,1.7845270871659054,2.1163912096424653,17.55345101019342,0.629997253417983,-0.8415235004130466,-0.4825010299682546,-2.2716726388172717,1.3066705788807624,-1.3770868343927631,0.4120847744562539,1.721323654369911,73.33324856222173,26.42972503592994,0.8945858044245075,2,-0.25499725341797586,0.41500282287596946,2.06500053405761,3.4099998474121023,0.6599998474120952,0,0.042587440710498914,2.7727146622277385,49.709999084472656,-1.3750111759481674,49.7599983215332,-1.0340938893259901,50.04999923706055,0.042587440710498914 10597,2015-02-24,50.36999893188477,50.7599983215332,49.63999938964844,49.68999862670898,261400.0,0.011852152813496497,-1.871796627411088,11.333799593082638,43.191962575123114,43.107120234556795,-0.7172384886197634,-0.001737637644019685,1.1424292056514886,1.5816454467472667,17.587687053921247,1.1199989318847656,-0.9622201716615066,0.16599922180176208,-1.5208847458083667,1.852883189411891,-0.6774427620033023,1.0094412056068265,1.0008706715740203,84.21053444428172,40.24773216780571,0.8434419838050656,2,-0.8699989318847727,-0.17499732971192117,1.4275007247924734,2.8199996948242116,0.5699996948242045,1,0.019456016736501658,20.000762970498947,49.77999877929688,2.7727146622277385,49.709999084472656,-1.3750111759481674,49.7599983215332,0.019456016736501658 10598,2015-02-25,50.31000137329102,50.66999816894531,50.06000137329102,50.459999084472656,380400.0,-0.0011911367851106247,1.1403551040348832,-0.2205847703889717,49.04944454839373,43.899124376277314,-0.7940440955921702,-0.018285931714643766,1.143077328575778,1.7020593036661609,17.98335361472598,0.6099967956542898,-0.9250275529407617,0.1540016174316463,-1.4581425623091846,1.7661457971724772,-0.6520704724387727,0.9600737073020653,0.9356335131680922,73.98860882584499,29.67484763377891,0.8060720898704172,2,-0.8100013732910227,-0.11499977111817117,1.4874982833862234,2.8799972534179616,1.3999977111816335,2,0.00934202729430611,-1.871796627411088,50.36999893188477,20.000762970498947,49.77999877929688,2.7727146622277385,49.709999084472656,0.00934202729430611 10599,2015-02-26,50.68000030517578,51.04999923706055,50.25,50.459999084472656,255800.0,0.0073543812718157575,-1.5,-1.4666971847105295,47.10527306448086,44.30938567281006,-1.0660848776918854,-0.4067779124698916,0.7567796774351194,1.396678599859996,17.794496541748554,0.7999992370605469,-0.8347887373961029,0.5225006103515639,-1.0916334020758711,2.136634622778999,-0.28456639586215715,1.329567616565285,0.44540925296364264,81.68322534469175,38.979122615516104,0.8070670062137176,2,-1.0349998474121094,-0.4849987030029297,0.9224996566772461,2.509998321533203,2.020000457763672,3,-0.01262824360289272,1.1403551040348832,50.31000137329102,-1.871796627411088,50.36999893188477,20.000762970498947,49.77999877929688,-0.01262824360289272 10600,2015-02-27,50.83000183105469,51.36000061035156,50.41999816894531,50.72000122070313,230000.0,0.002959777525170848,-1.6478691624938213,0.4999999999999677,54.53218119132259,46.073549991619494,-1.1172365593339535,-0.6707134671882073,0.6263809845906678,1.3005288588035313,17.493548912257623,0.94000244140625,-0.8450761298014271,0.7230020523071303,-0.7240444788067393,2.170048583421,-0.0005212132498044753,1.4465253178640651,-2.5900001525878906,76.0181448480853,32.10620129789862,0.7235232655569348,2,-1.0300006866455078,-0.6350002288818359,0.7724981307983398,2.359996795654297,0.8299980163574219,4,-0.015345319022152748,-1.5,50.68000030517578,1.1403551040348832,50.31000137329102,-1.871796627411088,50.36999893188477,-0.015345319022152748 10601,2015-03-02,49.5099983215332,50.72999954223633,48.86999893188477,50.72999954223633,251400.0,-0.025968984103302284,2.049178277509556,-11.0908586489118,48.56770186582212,47.254390403919984,0.31419122275477207,0.6304186285689468,1.9545991299878764,2.663582674193435,17.292118168203974,1.9600028991699148,-0.7411157761261933,-0.5645013809204116,-2.0355346041808957,0.9065318423400726,-1.30001799255065,0.17101523070982694,-1.2075966644287135,25.702769407067542,-21.813789354775025,0.7355166116302417,3,0.31500244140625,0.6850032806396484,1.9950008392333984,3.6800003051757812,2.220001220703125,0,0.022621748829567245,-1.6478691624938213,50.83000183105469,-1.5,50.68000030517578,1.1403551040348832,50.31000137329102,0.022621748829567245 10602,2015-03-03,49.75,50.040000915527344,48.93000030517578,49.27000045776367,210500.0,0.00484753962034401,1.0943380609127191,-0.393441854066088,43.57142467888462,46.81199205737459,0.296640950458098,0.3575557127600604,1.7073946906777522,2.471178340901062,16.192840127317933,1.1100006103515625,-0.6561684954004932,-0.2919996261596651,-1.7614737572586776,1.1774745049393474,-1.0267366917091678,0.44273743938983756,-1.3864463638305722,35.34138453501304,-10.360489573809723,0.7347370655495049,3,0.36499977111816406,0.44500160217285156,1.734999656677246,3.4399986267089844,1.0900001525878906,1,0.013869319129828694,2.049178277509556,49.5099983215332,-1.6478691624938213,50.83000183105469,-1.5,50.68000030517578,0.013869319129828694 10603,2015-03-04,50.0099983215332,50.15999984741211,49.27000045776367,49.4900016784668,307700.0,0.00522609691524023,1.1707310265261122,1.0833273728631714,55.6302323822029,48.45478798832385,0.03394105300787231,-0.028334284129542198,1.4005122601752902,2.2369814422603227,16.632266522663446,0.8899993896484375,-0.4580505334971434,0.04699878692626669,-1.2292482373991547,1.323245811251688,-0.5911247252364404,0.6851222990889738,-1.5865157458801349,45.78307715641306,-4.926682297396063,0.6381235121627105,3,0.10500144958496094,0.18500328063964844,1.6775016784667969,3.1800003051757812,1.44000244140625,2,0.01859628747028652,1.0943380609127191,49.75,2.049178277509556,49.5099983215332,-1.6478691624938213,50.83000183105469,0.01859628747028652 10604,2015-03-05,50.20000076293945,50.540000915527344,49.90999984741211,50.16999816894531,120800.0,0.0037992890978451044,-1.290916152837792,0.05769766861804364,56.21889886318348,49.402714304434355,-0.09731729503771902,-0.2517196652627973,1.1677683238240064,2.1038461261846066,16.87650184468239,0.6300010681152344,-0.18883094910711407,0.25000114440918253,-1.0101251476765256,1.5101274364948907,-0.3800620016336751,0.8800642904520402,-1.7177878265924136,53.41369214954202,-2.3624698761772365,0.6300631460428545,3,-0.08500099182128906,-0.0049991607666015625,1.5324993133544922,2.9899978637695312,0.5499992370605469,3,0.030079647382156516,1.1707310265261122,50.0099983215332,1.0943380609127191,49.75,2.049178277509556,49.5099983215332,0.030079647382156516 10605,2015-03-06,48.68000030517578,49.56999969482422,48.2599983215332,49.47000122070313,259300.0,-0.030278893120771144,1.6464731313722922,-26.331087094723696,47.67934028848965,49.50516216198923,1.4094294807962129,1.13426385988312,2.61810158313277,3.6761247439537783,17.565453505294155,1.94000244140625,-0.1936413299799824,-1.1479993820190444,-2.4036335887076277,0.10763482466953889,-1.775816485363336,-0.5201822786747528,2.6800003051757812,17.00412048877522,-41.92220629448446,0.627817103344293,3,1.1299991607666016,1.5150012969970703,3.1024999618530273,4.045000076293945,2.3899993896484375,4,0.08258012392280656,-1.290916152837792,50.20000076293945,1.1707310265261122,50.0099983215332,1.0943380609127191,49.75,0.08258012392280656 10606,2015-03-09,48.459999084472656,48.97000122070313,48.43999862670898,48.7599983215332,162000.0,-0.00451933482588196,-2.1176609184440065,0.3797454296116705,49.48905377771635,50.204838962277364,1.589668369541613,1.2821750581528448,2.74767905153206,3.944941119546314,17.82054021900611,0.5300025939941548,-0.09120266296000068,-1.2805006027221708,-2.6616754725004412,0.10067426705609961,-1.9710880376113025,-0.5899131678330392,2.838001480102541,8.771953306820102,-53.86004405400528,0.690587434889134,3,1.3500003814697266,1.7350025177001953,3.3225011825561523,3.9950008392333984,3.0,0,0.0660338593354366,1.6464731313722922,48.68000030517578,-1.290916152837792,50.20000076293945,1.1707310265261122,50.0099983215332,0.0660338593354366 10607,2015-03-10,48.22000122070313,48.790000915527344,48.02000045776367,48.29999923706055,201800.0,-0.004952494187034029,-2.2083383003918016,0.26666073267802776,33.57273910842983,48.4852050245036,1.668027561676574,1.4790805790106276,2.8780930588498848,4.2132145578098985,18.021837910215083,0.7700004577636719,-0.09186082216907465,-1.4449985504150291,-2.984589041854136,0.09459194102407764,-2.214793796134579,-0.6752033046954793,3.017239299011223,7.936536770193575,-50.48805046357828,0.7697952457195526,3,1.469999313354485,1.864999771118157,3.477499008178704,4.179998397827141,2.719997406005845,1,0.07279133622307299,-2.1176609184440065,48.459999084472656,1.6464731313722922,48.68000030517578,-1.290916152837792,50.20000076293945,0.07279133622307299 10608,2015-03-11,48.15999984741211,48.86000061035156,47.88000106811523,48.40999984741211,278100.0,-0.0012443254204079768,-1.4197592494913474,3.1250774879598406,35.01875200914384,47.14225824057726,1.554445274383248,1.4155484492222001,2.8087902390286246,4.30973258439812,18.17563088355827,0.9799995422363352,-0.09162601543588522,-1.3804998397827148,-2.9860101263862404,0.22501044682081073,-2.183254983084481,-0.5777446964809485,2.9485510698242194,10.526270502206597,-44.22723964213344,0.8027551433017629,3,1.460000991821289,1.8550014495849538,3.075000762939453,3.9750003814697266,1.9799995422363281,2,0.05564784704457981,-2.2083383003918016,48.22000122070313,-2.1176609184440065,48.459999084472656,1.6464731313722922,48.68000030517578,0.05564784704457981 10609,2015-03-12,49.7400016784668,49.9000015258789,48.56000137329102,48.56000137329102,323800.0,0.03280734709428357,-1.2711861119193126,-4.720001220703097,50.218359281949176,46.662944695091326,-0.1932388429140417,-0.1401345339358997,1.0677882184592278,2.7611160168978444,17.839442167387165,1.7400016784667898,-0.06361295943244727,0.17950191497802592,-1.4254576025937382,1.78446143254979,-0.6229778438078526,0.9819816737639044,1.1748362478222631,92.07921726962196,37.63272269726383,0.8024797587858805,3,-0.4350013732910156,-0.02500152587890625,1.534998893737793,2.394998550415039,1.5199966430664062,3,0.03437875003556634,-1.4197592494913474,48.15999984741211,-2.2083383003918016,48.22000122070313,-2.1176609184440065,48.459999084472656,0.03437875003556634 10610,2015-03-13,48.45000076293945,49.68000030517578,48.38999938964844,49.68000030517578,306500.0,-0.02593487880974088,1.0975632449129598,-1.0423722238386253,41.77999544500118,45.90875509277789,0.8086987653049533,1.128991623846062,2.22232313836043,4.081067655357586,17.529577485206485,1.3500022888183594,-0.13491111604084693,-1.0604990005493136,-2.7405052350652213,0.6195072339665941,-1.9005021178072639,-0.22049588329136327,2.282746951859174,28.21780027987065,-22.854855710019038,0.8400031172579531,3,0.7600002288818359,1.1700000762939453,2.8249998092651367,3.684999465942383,2.2099990844726562,4,0.047471603732561096,-1.2711861119193126,49.7400016784668,-1.4197592494913474,48.15999984741211,-2.2083383003918016,48.22000122070313,0.047471603732561096 10611,2015-03-16,49.15999984741211,49.70000076293945,48.709999084472656,48.75,231800.0,0.01465426363864486,-3.040809335855696,-0.3333333333333333,42.63094948248395,45.80425784873337,0.04898234014174818,0.4540877883817984,1.4184217314784604,3.389804171072754,16.74668047882313,1.25,-0.2098793774485017,-0.3579999923706083,-2.029918082654646,1.3139180979134295,-1.1939590375126272,0.4779590527714106,1.4015830685855164,63.36626184302748,15.804332857367989,0.8359590451420179,3,0.05000114440917969,0.46000099182128906,2.0500011444091797,2.9750003814697266,1.1700019836425781,0,0.038852722810019724,1.0975632449129598,48.45000076293945,-1.2711861119193126,49.7400016784668,-1.4197592494913474,48.15999984741211,0.038852722810019724 10612,2015-03-17,49.7599983215332,49.84000015258789,49.09000015258789,49.09000015258789,280300.0,0.01220501375067995,-1.2388120886378646,1.6341424836479685,46.85712815889351,44.82946849058788,-0.6140194251697224,-0.05168751054533516,0.7269779374289769,2.791622890949185,15.595744371100773,0.75,-0.3608421187298845,0.18049850463867045,-1.4276711122267898,1.7886681215041307,-0.6235863037940561,0.984583313071397,0.6406896835914822,93.06914987035732,46.83207429436608,0.8040848084327284,3,-0.5499973297119141,-0.1399974822998047,1.242502212524414,2.375001907348633,0.9099998474121094,1,0.034164003623042616,-3.040809335855696,49.15999984741211,1.0975632449129598,48.45000076293945,-1.2711861119193126,49.7400016784668,0.034164003623042616 10613,2015-03-18,51.56000137329102,51.790000915527344,49.40999984741211,49.88999938964844,205900.0,0.036173695990236565,1.2347416663234039,2.4925470860188224,54.32220065059627,44.618724244744854,-2.42617021852913,-1.8264054454565368,-1.1115898533743191,1.0008886143960822,15.0334437267136,2.3800010681152344,-0.32260272724732886,1.9050014495849652,0.07706003673624906,3.7329428624336813,0.9910307431606071,2.8189721560093233,-3.6800003051757955,93.23531061719551,49.355268983907486,0.9139707064243586,3,-1.7250003814697337,-1.7250003814697337,-0.8400011062622141,0.5749988555908132,-0.4700012207031321,2,-0.012024878395430316,-1.2388120886378646,49.7599983215332,-3.040809335855696,49.15999984741211,1.0975632449129598,48.45000076293945,-0.012024878395430316 10614,2015-03-19,50.56999969482422,52.290000915527344,50.56000137329102,51.29999923706055,235000.0,-0.01920096299647578,-3.613355577370152,-0.4371249551716479,48.82031826033377,44.745499574949754,-1.5401254024074618,-0.8143618295475079,-0.13989169513008903,1.9857144354248675,14.85695602167345,1.729999542236321,-0.2806508857679617,0.8744997024536119,-0.9985727185588686,2.7475721234660924,-0.06203650805262839,1.8110359129598521,-2.6117986297607487,55.89742185253365,15.418277107810084,0.936536210506239,3,-0.4849987030029297,-0.4849987030029297,0.10250091552734375,1.5650005340576172,-0.5200004577636719,3,-0.008503071144368435,1.2347416663234039,51.56000137329102,-1.2388120886378646,49.7599983215332,-3.040809335855696,49.15999984741211,-0.008503071144368435 10615,2015-03-20,51.88000106811523,52.040000915527344,50.790000915527344,50.79999923706055,759200.0,0.025904713885633868,-1.2727304253740142,-1.4794554908159703,60.76294570592275,45.99815423363936,-2.6244610342937875,-2.059023789532368,-1.4617334425444355,0.6851277759575893,14.253332938066055,1.470001220703125,-0.3231315997232116,2.07600097656249,-0.03668206161209753,4.188684014737078,1.0196594574751998,3.1323424956497803,-3.748528009033201,88.54749615333776,44.29079638523324,1.0563415190872931,3,-1.7950000762939382,-1.7950000762939382,-1.2075004577636648,0.25499916076660867,-0.8600006103515554,4,-0.011950708053532932,-3.613355577370152,50.56999969482422,1.2347416663234039,51.56000137329102,-1.2388120886378646,49.7599983215332,-0.011950708053532932 10616,2015-03-23,51.9000015258789,52.099998474121094,51.41999816894531,51.86000061035156,172300.0,0.00038551382713758464,2.090946923063585,0.03703782195283278,59.96292781848981,48.93039742364603,-2.352580125078589,-2.0153853454502197,-1.507770631241307,0.6682073851982366,13.633637406832783,0.6800003051757812,-0.38574619153407497,1.9900012969970646,-0.32103474596753045,4.30103733996166,0.8344832755147635,3.1455193184793657,-3.6021873525390617,87.8125219792073,40.675433962760465,1.155518021482298,3,-1.81500053405761,-1.81500053405761,-1.4225006103515554,0.2349987030029368,-1.2800025939941264,0,-0.023892131830641428,-1.2727304253740142,51.88000106811523,-3.613355577370152,50.56999969482422,1.2347416663234039,51.56000137329102,-0.023892131830641428 10617,2015-03-24,51.349998474121094,51.88999938964844,50.84000015258789,51.70000076293945,165200.0,-0.010597360993979121,1.8767120424320016,-8.7498569521282,56.046924851586766,51.26686107280635,-1.4660682217843046,-1.4632187452121173,-0.9323816564372649,1.2010386882342061,13.843069830819953,1.0600013732910085,-0.27499545751216914,1.39099826812744,-1.001234436880715,3.783230973135595,0.19488191562336254,2.5871146206315174,-2.8924968310937587,67.36103844498163,19.2243217522501,1.1961163525040772,3,-1.0099983215332031,-1.2649974822998047,-0.8924980163574219,0.7650012969970703,-2.05999755859375,1,-0.019863615839841864,2.090946923063585,51.9000015258789,-1.2727304253740142,51.88000106811523,-3.613355577370152,50.56999969482422,-0.019863615839841864 10618,2015-03-25,50.77999877929688,51.88000106811523,50.709999084472656,51.4900016784668,140300.0,-0.011100286499744927,-1.7529384309519047,2.028566446142256,52.53053003272451,51.52376893400361,-0.5423745363949379,-0.9024728991819444,-0.33793801962388414,1.7494197929925193,14.019653565767573,1.170001983642571,-0.16273757294126057,0.7974987030029368,-1.618369200568857,3.2133666065747306,-0.4104352487829601,2.0054326547888337,-2.169197165369546,12.716616428780958,-33.31700436829761,1.2079339517858954,3,-0.4399986267089915,-0.694997787475593,-0.7349977493286204,1.1350021362304616,-1.6100006103515696,2,-0.002166219239777112,1.8767120424320016,51.349998474121094,2.090946923063585,51.9000015258789,-1.2727304253740142,51.88000106811523,-0.002166219239777112 10619,2015-03-26,50.040000915527344,51.099998474121094,49.9900016784668,50.77999877929688,135700.0,-0.014572624686065128,-1.6428610354223434,1.0422462565078137,56.36703932564203,53.14455158740815,0.27340487675526504,-0.22438491567344698,0.39003964541341674,2.441880557297914,14.589748462997001,1.1099967956542969,0.07702607768998604,0.08950080871581889,-2.3043203613164422,2.48332197874808,-1.1074097763003152,1.286411393731953,-1.2820313295360108,2.369635686818303,-45.380619437428145,1.196910585016132,3,0.45999908447265625,0.04500007629394531,-0.0625,1.875,-0.3899993896484446,3,0.020983197798758013,-1.7529384309519047,50.77999877929688,1.8767120424320016,51.349998474121094,2.090946923063585,51.9000015258789,0.020983197798758013 10620,2015-03-27,50.04999923706055,50.41999816894531,49.77999877929688,50.11000061035156,125600.0,0.0001998065817401251,-1.1333231608461234,0.08108317095048019,57.59312028605479,54.80701501002713,0.5746665070832648,-0.311801487268788,0.3475795513326645,2.381844923641225,15.547324074869174,0.6399993896484304,0.32987223535668875,0.13849925994873047,-2.220147123203276,2.497145643100737,-1.0408239316272727,1.3178224515247337,-1.1507483978877744,11.637952296546441,-39.34736030235753,1.179323191576005,3,0.6400012969970703,0.03500175476074219,-0.07249832153320312,1.8650016784667969,-1.1100006103515696,4,0.0,-1.6428610354223434,50.040000915527344,-1.7529384309519047,50.77999877929688,1.8767120424320016,51.349998474121094,0.0 10621,2015-03-30,50.63000106811523,50.849998474121094,50.02999877929688,50.2599983215332,127600.0,0.011588448349569624,1.0246967071057016,-6.166571301417645,61.14707604227422,56.39478699706943,0.25156803844382836,-0.847020488066093,-0.25301083611135056,1.7581832663504358,15.103335026895714,0.8199996948242116,0.39288683820812764,0.6625009536743107,-1.7091553871143432,3.0341572944629647,-0.5233272167200198,1.8483291240686412,-1.595120225888273,40.28445701144717,-15.47925184692236,1.185828170394328,3,0.2199993133544993,-0.5450000762939382,-0.7550001144409109,1.2849998474121165,-2.170001983642571,0,0.007702930701576571,-1.1333231608461234,50.04999923706055,-1.6428610354223434,50.040000915527344,-1.7529384309519047,50.77999877929688,0.007702930701576571 10622,2015-03-31,50.43999862670898,50.790000915527344,49.77000045776367,50.459999084472656,248400.0,-0.003752763922533431,1.9999831705552034,-0.0540548899932157,60.420460148305786,57.072371385703825,0.6125930784868885,-0.6352439058937165,-0.10782875858118501,1.8905233659917187,14.719868845313563,1.0200004577636719,0.6478892624734556,0.43799858093260724,-1.9404008890066606,2.816398050871875,-0.7512011540370267,1.6271983159022412,-1.2749129815500098,31.75345853732594,-28.504263870128284,1.1891997349696344,3,0.5900020599365305,-0.3549976348876882,-0.5799970626830984,1.4750022888183665,-2.6299972534179545,1,0.003568602499534501,1.0246967071057016,50.63000106811523,-1.1333231608461234,50.04999923706055,-1.6428610354223434,50.040000915527344,0.003568602499534501 10623,2015-04-01,50.93999862670898,50.959999084472656,49.83000183105469,50.349998474121094,147200.0,0.009912767914613596,2.5872867860321764,-29.499332443246843,56.08517213710301,57.87957737201152,0.017206272174277615,-1.1193899536651912,-0.6351904080306312,1.3105936767015223,14.385444279162474,1.1299972534179688,0.8767742313640952,0.891498565673821,-1.52364037640843,3.306637507756072,-0.31607090536730453,2.0990680367149466,-1.6499163707352764,87.96991834241065,30.426361724297777,1.2075694710411247,4,-0.004999160766594457,-0.8549976348876882,-1.0924978256225515,0.9750022888183665,-2.8799972534179545,2,-0.032391004233684906,1.9999831705552034,50.43999862670898,1.0246967071057016,50.63000106811523,-1.1333231608461234,50.04999923706055,-0.032391004233684906 10624,2015-04-02,51.709999084472656,52.0,51.0099983215332,51.0099983215332,191700.0,0.015115831930155421,-1.828573141290783,1.1864416642420859,67.45179660247172,58.62278302718363,-0.6415447043081812,-1.8661429579514959,-1.4351300786819863,0.4774227007428493,14.664734506069077,1.0600013732910227,1.0573963629059335,1.5859991073608413,-0.9409036490241931,4.112901863745876,0.32254772916832053,2.849450485553362,-2.299920082116813,86.99547197052247,24.67901223101549,1.2634513781925183,4,-0.7749996185302734,-1.6249980926513672,-1.8624982833862305,0.2050018310546875,-3.950000762939453,3,-0.04912011140008021,2.5872867860321764,50.93999862670898,1.9999831705552034,50.43999862670898,1.0246967071057016,50.63000106811523,-0.04912011140008021 10625,2015-04-06,52.70000076293945,52.959999084472656,51.58000183105469,51.66999816894531,226400.0,0.019145265828559577,-1.2809961127767637,1.4714306734023248,68.39915331259705,59.56014141541777,-1.6796279731200983,-2.676774040990111,-2.426453390763598,-0.5810126750658355,13.98288149798269,1.3799972534179688,1.0471492359900338,2.3750007629394503,-0.3032745315890111,5.053276057467912,1.0358631156752196,3.714138410203681,-3.174724884056751,91.84957888833216,28.4404438286304,1.3391376472642291,4,-1.335000991821289,-2.280000686645508,-2.7799997329711914,-0.7849998474121094,-5.33000183105468,0,-0.05787474749346544,-1.828573141290783,51.709999084472656,2.5872867860321764,50.93999862670898,1.9999831705552034,50.43999862670898,-0.05787474749346544 10626,2015-04-07,51.65999984741211,52.61999893188477,51.63000106811523,52.38000106811523,169600.0,-0.019734362437784037,-1.538460033647629,-0.6990285509001483,59.4433355124353,59.937520377734266,-0.7568414667113075,-1.4595784250406751,-1.3918267793008425,0.38061879419341693,13.26418030607436,1.0699996948242259,1.1613513596101441,1.1749998092651381,-1.4150418104621991,3.7650414289924754,-0.12002100059852694,2.470020619128803,-1.928640576194013,59.24765527558509,-0.3927636227175455,1.2950208098636675,4,-0.2950000762939453,-1.239999771118164,-1.6624984741210938,0.2550010681152344,-4.409999847412109,1,-0.05265197887605855,-1.2809961127767637,52.70000076293945,-1.828573141290783,51.709999084472656,2.5872867860321764,50.93999862670898,-0.05265197887605855 10627,2015-04-08,51.72999954223633,51.84000015258789,51.22000122070313,51.81000137329102,133100.0,0.0013550076467474526,7.857166212533959,0.11111346585852833,51.020396013668744,59.7697277089503,-0.8574381577616279,-1.3208560314093631,-1.4858410085737788,0.23553351271159784,12.073775324376482,0.6199989318847585,1.0163803752418517,1.0694995880126967,-1.3439844092049285,3.482983585230322,-0.13724241059611586,2.2762415866215093,-1.8049218822229562,60.70285554106592,5.092532731774888,1.206741998608813,4,-0.36499977111816406,-1.3099994659423828,-1.7199983596801758,0.18500137329101562,-4.720001220703125,2,-0.0632128452870716,-1.538460033647629,51.65999984741211,-1.2809961127767637,52.70000076293945,-1.828573141290783,51.709999084472656,-0.0632128452870716 10628,2015-04-09,50.84000015258789,51.56999969482422,50.540000915527344,51.47999954223633,164100.0,-0.017204705152215838,1.5121930795783363,7.999809269501483,51.64034157038388,59.24453906947717,0.046899472852018675,-0.2316605363258617,-0.6219888982645188,1.0576027860434323,10.488403459224553,1.1899986267089844,0.8506947176252808,0.04550018310546733,-2.0615755269814926,2.1525758931924273,-1.0080376719380126,1.0990380381489473,-0.7328272071069648,12.396672068198011,-41.39372348722284,1.05353785504348,4,0.5249996185302734,-0.4200000762939453,-0.6849994659423828,1.0750007629394531,-3.1500015258789134,3,-0.05959871695914287,7.857166212533959,51.72999954223633,-1.538460033647629,51.65999984741211,-1.2809961127767637,52.70000076293945,-0.05959871695914287 10629,2015-04-10,51.45000076293945,51.81999969482422,51.04999923706055,51.2599983215332,106600.0,0.011998438405207423,-1.524589138754784,-0.2968790978232363,47.14475471973402,58.083609562108194,-0.38225756938295774,-0.745190045333473,-1.231600151178057,0.404723931097017,10.034757613585851,0.9799995422363281,0.7822655264877412,0.5700008392334013,-1.4952713120290326,2.635272990495835,-0.4626352363978157,1.6026369148646182,-1.1716582491190266,37.603327931801985,-11.303473597553705,1.032636075631217,4,-0.08500099182128906,-1.0300006866455078,-1.2950000762939453,0.4650001525878906,-3.4599990844726562,4,-0.0658891999879293,1.5121930795783363,50.84000015258789,7.857166212533959,51.72999954223633,-1.538460033647629,51.65999984741211,-0.0658891999879293 10630,2015-04-13,50.75,51.68000030517578,50.72000122070313,51.349998474121094,107600.0,-0.013605456803873928,-1.9091056215104392,-3.1578461291358817,42.99634235416349,56.06686137454033,0.4777176165955126,0.1433029906867631,-0.5776991549533008,1.0658032400779263,9.314849701867656,0.9599990844726491,0.7848918469415622,-0.24499988555908203,-1.968393860342502,1.478394089224338,-1.106696872950792,0.6166971018326279,-0.3107580919404427,10.096119458825955,-32.4894351693438,0.8616969873917086,4,0.6149997711181641,-0.3299999237060547,-0.5949993133544922,1.1650009155273438,-3.3100013732910227,0,-0.05891628923087289,-1.524589138754784,51.45000076293945,1.5121930795783363,50.84000015258789,7.857166212533959,51.72999954223633,-0.05891628923087289 10631,2015-04-14,51.06999969482422,51.33000183105469,50.83000183105469,51.02999877929688,124600.0,0.0063054127058959075,-1.2727540705033726,-0.06666836209197345,48.2456224216147,54.714101627130205,0.2533363991545414,-0.027687041539664392,-0.886870952120745,0.6992464657228368,8.577617388842132,0.5800018310546875,0.8066849014548296,-0.02050018310546875,-1.511801778078528,1.4708014118675905,-0.7661509805920019,0.7251506143810644,-0.47951235617987464,40.76916079545288,1.263112099235272,0.7456507974865298,4,0.3250007629394531,-0.6499996185302734,-1.0674991607666016,0.845001220703125,-3.549999237060547,1,-0.07244959438122789,-1.9091056215104392,50.75,-1.524589138754784,51.45000076293945,1.5121930795783363,50.84000015258789,-0.07244959438122789 10632,2015-04-15,51.459999084472656,51.93000030517578,51.33000183105469,51.33000183105469,114700.0,0.007636565341275325,-8.230940782909796,3.2498569521272223,54.35897460977613,54.52230190187167,0.02597097272317228,-0.2991332197119476,-1.2690245245113019,0.26512386786909303,8.148372014143627,0.8600006103515625,0.8314796051208617,0.2844991683959961,-1.0755087469382687,1.6445070837302609,-0.3955047892711363,0.9645031260631285,-0.7399978637695241,66.18694769196992,22.3300385677086,0.6800039576671332,4,0.29000091552734375,-1.039999008178711,-1.457498550415039,0.4550018310546875,-3.450000762939453,2,-0.0818110990939167,-1.2727540705033726,51.06999969482422,-1.9091056215104392,50.75,-1.524589138754784,51.45000076293945,-0.0818110990939167 10633,2015-04-16,50.93999862670898,51.61000061035156,50.61999893188477,51.43000030517578,135900.0,-0.010104944947824213,1.329409441574686,-3.7693233170961284,55.93665594224204,53.24284182851281,0.6101334845573376,0.18133367122735677,-0.7854220183210643,0.7431178702979153,8.008209182578815,0.9900016784667898,0.7545892679800374,-0.20450115203858132,-1.5558436878210884,1.1468413837439257,-0.8801724199298349,0.4711701158526722,2.020000457763679,24.427432012555503,-23.65794279789416,0.6756712678912546,4,0.8100013732910227,-0.519998550415032,-1.0524978637695241,0.865001678466804,-3.1699981689453054,3,-0.07714959582105652,-8.230940782909796,51.459999084472656,-1.2727540705033726,51.06999969482422,-1.9091056215104392,50.75,-0.07714959582105652 10634,2015-04-17,50.13999938964844,50.7599983215332,49.959999084472656,50.52999877929688,170100.0,-0.015704736133249186,-1.133331298828125,0.7959143953725575,50.5376348986645,51.258228671409206,1.30080105058272,0.9986688974107665,0.004561644498224382,1.4914017499084053,7.599412283248018,0.979999542236321,0.6813194730029508,-0.9830003738403335,-2.385541470337131,0.419540722656464,-1.6842709220887286,-0.28172982559193827,2.7731996917724615,9.137065666971326,-41.75929953247679,0.7012705482483971,4,1.1499996185302734,0.5349998474121094,-0.3224983215332031,1.595001220703125,-2.8800010681152344,4,-0.04886319889834845,1.329409441574686,50.93999862670898,-8.230940782909796,51.459999084472656,-1.2727540705033726,51.06999969482422,-0.04886319889834845 10635,2015-04-20,51.2599983215332,51.9000015258789,50.52999877929688,50.52999877929688,133100.0,0.022337434094903408,-2.7534345360959764,-1.8717966274110358,53.535336669372526,50.60178435551334,-0.050225045897029474,-0.17935636711717962,-1.1339218986366006,0.32679287073914054,7.193889155498476,1.7600021362304616,0.6658097925668329,0.16799869537353374,-1.190818492623606,1.5268158833706735,-0.5114098986250397,0.8474072893721072,1.5350727600097684,65.98976809753226,13.183025451960631,0.6794085939985709,4,-0.3149986267089844,-0.5849990844726562,-1.7499980926513672,0.4750022888183594,-3.1999969482421804,0,-0.06379236734568428,-1.133331298828125,50.13999938964844,1.329409441574686,50.93999862670898,-8.230940782909796,51.459999084472656,-0.06379236734568428 10636,2015-04-21,50.65999984741211,51.47999954223633,50.5,51.47999954223633,103900.0,-0.01170500378009276,1.390243675508704,-1.1232879575680093,51.180264098212945,50.61954747601825,0.43919171070886875,0.3404354321967844,-0.5304246798165195,0.879357242261321,6.709216979136165,0.9799995422363281,0.4455334388205614,-0.3699996948242159,-1.6860705012013497,0.9460711115529179,-1.0280350980127793,0.28803570836434744,2.0216683542480496,35.53301163385125,-19.113259983420527,0.6580354031885659,4,0.2849998474121094,0.17499923706054688,-1.2449989318847656,1.0750007629394531,-2.3199996948242188,1,-0.06356101915518697,-2.7534345360959764,51.2599983215332,-1.133331298828125,50.13999938964844,1.329409441574686,50.93999862670898,-0.06356101915518697 10637,2015-04-22,50.33000183105469,50.61000061035156,49.6500015258789,50.61000061035156,128600.0,-0.00651397586560154,5.857166212534111,0.34146205305222416,46.66668334294308,50.066918784080386,0.6143177781095517,0.6219895187273607,-0.18521620063516764,1.1571256375127916,6.686732736383393,1.0099983215332102,0.10655213751844883,-0.6489978790283217,-1.9916409179082208,0.6936451598515774,-1.3203193984682713,0.02232364041162782,2.2427996059179733,30.222235785590595,-19.374013183789987,0.6713215194399484,4,0.45999908447265625,0.6949977874755859,-0.9150009155273438,1.2749996185302734,-2.5500030517578054,2,-0.05583153727519208,1.390243675508704,50.65999984741211,-2.7534345360959764,51.2599983215332,-1.133331298828125,50.13999938964844,-0.05583153727519208 10638,2015-04-23,50.66999816894531,50.709999084472656,50.02000045776367,50.27000045776367,113000.0,0.006755341258120939,1.874997019764919,-1.4285694822888284,44.036687615436236,49.721577994713954,0.2767766944946217,0.28810074582294476,-0.5353966331165481,0.7636320482495478,6.757880675485872,0.6899986267089844,-0.0636699690305349,-0.30350151062011577,-1.6504711810525379,1.0434681598123063,-0.9769863458363233,0.36998332459609173,1.7274352733617206,45.333184136285034,0.44836575235741094,0.6734848352162099,4,0.12000274658203125,0.5150012969970703,-1.2549972534179688,0.5200023651123047,-2.6699981689453125,3,-0.05249654516550528,5.857166212534111,50.33000183105469,1.390243675508704,50.65999984741211,-2.7534345360959764,51.2599983215332,-0.05249654516550528 10639,2015-04-24,51.09000015258789,51.349998474121094,50.540000915527344,50.61000061035156,100600.0,0.008288967807778436,-1.6128998517187703,1.2000057220786404,40.12268824491966,49.40228309368687,-0.22312570705162216,-0.051863693834029334,-0.9186805046619213,0.3004946198593643,6.939760244209105,0.80999755859375,-0.13176122571681503,0.06400051116943217,-1.209625240679479,1.3376262630183433,-0.5728123647550234,0.7008133870938877,1.142587374733452,63.99993896484406,24.020815736972224,0.6368128759244549,4,-0.2999992370605469,0.21500015258789062,-1.2549991607666016,-0.4650001525878906,-3.670001983642578,4,-0.06498335652590614,1.874997019764919,50.66999816894531,5.857166212534111,50.33000183105469,1.390243675508704,50.65999984741211,-0.06498335652590614 10640,2015-04-27,50.04999923706055,51.5,49.599998474121094,51.11999893188477,194100.0,-0.020356251955788385,1.0765023221685803,-2.229168156784222,40.122688244919665,48.49973485183186,0.7902400834208976,1.0415373850048368,0.1431644783929471,1.2985388405738192,6.94739394572926,1.9000015258789062,-0.16975198453087614,-0.9760004043579116,-2.2496261562068227,0.29762534749099956,-1.6128132802823671,-0.339187528433456,2.0276331301742516,23.68423166035569,-13.285110679419159,0.6368128759244549,4,0.7150001525878906,1.2299995422363281,0.03500175476074219,0.48000144958496094,-3.1199989318847656,0,-0.05574427488625078,-1.6128998517187703,51.09000015258789,1.874997019764919,50.66999816894531,5.857166212534111,50.33000183105469,-0.05574427488625078 10641,2015-04-28,51.02000045776367,51.27000045776367,49.83000183105469,50.02000045776367,180000.0,0.01938064406572204,-1.0869586850878212,-0.9345797058047526,46.07735114032108,47.57955446633685,-0.2096458940127519,0.1077778535127436,-0.7790860345081825,0.27966041504452477,7.376106515611182,1.4399986267089844,-0.19057606542851602,-0.02549915313720419,-1.2854655924455045,1.2344672861710961,-0.6554823727913544,0.604484066516946,0.8594211980220336,74.73688648674694,39.085520773500434,0.6299832196541487,4,-0.2700004577636719,0.2599983215332031,-0.9349994659423828,-0.48999977111816406,-4.99000167846679,1,-0.05801644566669595,1.0765023221685803,50.04999923706055,-1.6128998517187703,51.09000015258789,1.874997019764919,50.66999816894531,-0.05801644566669595 10642,2015-04-29,50.61999893188477,50.81999969482422,50.2599983215332,50.56999969482422,135000.0,-0.0078400925576243,1.488890772686814,0.04999923706055398,48.714945774241194,46.777142225447875,0.06556593551279377,0.5501631271984238,-0.31952314998167,0.6282818859846628,7.585831915201731,0.7600021362304688,-0.12497686436879718,-0.43450069427489524,-1.6787292791598603,0.8097278906100698,-1.0566149867173777,0.18761359816758727,1.0770688693677641,53.68419150568025,14.467858917564953,0.6221142924424813,4,0.13000106811522727,0.6599998474121023,-0.5349979400634837,-0.4799976348877095,-5.50999832153321,2,-0.04504146241419116,-1.0869586850878212,51.02000045776367,1.0765023221685803,50.04999923706055,-1.6128998517187703,51.09000015258789,-0.04504146241419116 10643,2015-04-30,49.290000915527344,50.58000183105469,49.02999877929688,50.290000915527344,266100.0,-0.026274161288448505,-1.0394719670732417,-20.00030518043509,38.36206347281512,45.424300955909054,1.2705052737915707,1.8447928844277754,1.0068079032339483,1.902157145565461,8.322818574688048,1.5900001525878906,-0.17157331534504294,-1.6819988250732436,-3.155820799823225,-0.20817685032326239,-2.418909812448234,-0.945087837698253,2.239301339554679,10.526397074267383,-27.700389668949153,0.7369109873749916,4,1.1749992370605469,1.7049980163574219,0.9224996566772461,0.8500003814697195,-4.479999542236328,3,-0.030635060015890225,1.488890772686814,50.61999893188477,-1.0869586850878212,51.02000045776367,1.0765023221685803,50.04999923706055,-0.030635060015890225 10644,2015-05-01,49.16999816894531,49.68999862670898,48.709999084472656,49.29999923706055,186500.0,-0.0024346265845620607,1.1538455089268302,0.13000106811523438,40.91952652136319,44.02254427279691,1.38398415269576,1.860117539160406,1.1310226660714164,1.9660468961669864,8.538667092417066,0.979999542236321,-0.32095376881854065,-1.6750015258789048,-3.3099941808190607,-0.04000887093874894,-2.4924978533489863,-0.8575051984088233,2.1093737385581974,16.48741697225253,-24.252687687790466,0.8174963274700796,5,0.9350013732910156,1.6650009155273438,1.0425024032592773,0.9150028228759766,-4.9199981689453125,4,-0.023794960596200676,-1.0394719670732417,49.290000915527344,1.488890772686814,50.61999893188477,-1.0869586850878212,51.02000045776367,-0.023794960596200676 10645,2015-05-04,49.6500015258789,50.09000015258789,49.20000076293945,49.20000076293945,173600.0,0.009762118666027275,-2.9555461365659306,-3.4615158895506952,41.986466867246776,43.001011247133995,0.7281595065130517,1.2015016851339055,0.6625077204485095,1.4390179479624479,7.876302907467153,0.9200019836425781,-0.4460507225362136,-1.0424982070922937,-2.5092936082365256,0.4242971940519382,-1.775895907664406,-0.3091005065201813,1.3210456428609092,36.71882566991832,-3.8516405245816543,0.7333977005721147,5,0.454998016357429,1.184997558593757,0.6424989700317454,0.4349994659423899,-4.800003051757805,0,-0.04491446703725177,1.1538455089268302,49.16999816894531,-1.0394719670732417,49.290000915527344,1.488890772686814,50.61999893188477,-0.04491446703725177 10646,2015-05-05,48.93999862670898,50.1500015258789,48.56999969482422,50.1500015258789,299200.0,-0.014300158657595374,1.6115670171345584,-2.6888907726868565,36.274513470487804,41.84632570575008,1.3058459028738056,1.7890038588894583,1.3737289567239301,2.087010600425536,7.33826509035296,1.5800018310546804,-0.484770624268684,-1.6165010452270607,-3.2049365470146185,-0.02806554343950296,-2.4107187961208396,-0.8222832943332818,1.7597227719187742,16.444396972655934,-20.022987532727388,0.7942177508937791,5,1.095001220703132,1.8250007629394602,1.4475021362304759,1.1450023651123118,-3.5,1,-0.0410706656709271,-2.9555461365659306,49.6500015258789,1.1538455089268302,49.16999816894531,-1.0394719670732417,49.290000915527344,-0.0410706656709271 10647,2015-05-06,48.459999084472656,49.11999893188477,47.91999816894531,48.9900016784668,235000.0,-0.009807918996841969,2.0379877639514246,0.4380176232286133,36.43326765434181,41.001501265628484,1.6681094751693024,2.120164188131355,1.8303739405521426,2.524571853993983,7.365400795467801,1.2000007629394602,-0.6629652233447132,-1.9330005645751953,-3.678275237502163,-0.18772589164822762,-2.805637901038679,-1.0603632281117115,1.941561275622604,20.30075834929959,-16.958860078296322,0.8726373364634827,5,1.25,1.9799995422363281,2.0075016021728516,1.6250019073486328,-3.700000762939453,2,-0.05014445627495656,1.6115670171345584,48.93999862670898,-2.9555461365659306,49.6500015258789,1.1538455089268302,49.16999816894531,-0.05014445627495656 10648,2015-05-07,47.81000137329102,47.9900016784668,47.27000045776367,47.66999816894531,295300.0,-0.013413077248486838,1.8799829102866341,-0.26415569646675735,37.04117029289148,40.6591103820698,2.089484490083194,2.6683296454309655,2.4509167392899727,3.125206343592332,8.217653327709604,1.1899986267089844,-0.8029645638488674,-2.4314983367919822,-4.508005957069344,-0.3549907165146209,-3.4697521469306665,-1.393244526653298,2.3400001525878764,18.750024835259737,-21.155346199710806,1.038253810138682,5,1.5749988555908132,2.3049983978271413,2.7474994659423757,2.2749996185302663,-3.740001678466804,3,-0.05647355543578403,2.0379877639514246,48.459999084472656,1.6115670171345584,48.93999862670898,-2.9555461365659306,49.6500015258789,-0.05647355543578403 10649,2015-05-08,48.06000137329102,48.68000030517578,47.86999893188477,48.29999923706055,206000.0,0.0052290314331524534,-1.6128960807235957,-1.7142312198576317,30.295591959071857,39.567210794753365,1.5248317543565975,2.267598501001366,2.1618315558283356,2.8465949449441936,8.646208378140921,0.8699989318847585,-0.8732476581623985,-2.011998367309566,-4.222275983436106,0.19827924881697356,-3.1171371753728394,-0.9068595592462927,1.5715999603271342,27.43057717142983,-8.796271171204836,1.1051388080632711,5,1.2099990844726491,2.0549983978271413,2.449998855590813,2.0249996185302663,-3.520000457763679,4,-0.0676238016465428,1.8799829102866341,47.81000137329102,2.0379877639514246,48.459999084472656,1.6115670171345584,48.93999862670898,-0.0676238016465428 10650,2015-05-11,47.7599983215332,48.54999923706055,47.599998474121094,47.9000015258789,190700.0,-0.00624226057397792,-3.130412067635815,0.5833518771656424,31.45780812188285,37.942817126038,1.6381011072491347,2.458143044007926,2.413621773282138,3.1330364706334635,9.486800652867514,0.9500007629394531,-0.9618632534098808,-2.162501335144043,-4.574923774576845,0.24992110428875947,-3.368712554860444,-0.9562901154276418,1.4465148544311432,17.013808404251836,-18.50350924492376,1.206211219716403,5,1.2850017547607422,2.355001449584961,2.750001907348633,2.325002670288086,-3.069999694824226,0,-0.07349242975058223,-1.6128960807235957,48.06000137329102,1.8799829102866341,47.81000137329102,2.0379877639514246,48.459999084472656,-0.07349242975058223 10651,2015-05-12,47.36999893188477,47.90999984741211,47.040000915527344,47.54999923706055,155100.0,-0.00816581665315086,-1.0714350590372388,1.2856870385003278,31.218276446158356,35.998742756251026,1.6269950985984636,2.694904152976058,2.792436626434018,3.508825223602223,10.496146069345954,0.8699989318847656,-1.0736190875517266,-2.3675006866454993,-4.969441984379543,0.23444061108854441,-3.668471335512521,-1.0665300377784774,1.4879419548034534,15.86530437828657,-19.48233269163816,1.3009706488670227,5,1.440002441406243,2.460000991821282,3.522500991821282,3.0500011444091726,-2.0,1,-0.05319823758888598,-3.130412067635815,47.7599983215332,-1.6128960807235957,48.06000137329102,1.8799829102866341,47.81000137329102,-0.05319823758888598 10652,2015-05-13,47.25,47.63999938964844,47.099998474121094,47.63999938964844,237800.0,-0.0025332264004760408,1.7692397981141672,2.1666596024245335,27.676285068021983,34.81143404460734,1.3619070785464729,2.6175310152377733,2.891888867661656,3.604670191783214,11.010666651355603,0.5400009155273438,-1.1268025117903875,-2.2769996643066435,-4.971727979193815,0.41772865058052844,-3.6243638217502294,-0.9296355068630575,1.2999992370605469,12.804826989458407,-20.40066284825884,1.3473641574435864,5,1.345001220703125,2.2350006103515625,3.6424999237060547,3.1700000762939453,-1.9599990844726562,2,-0.03830690737123854,-1.0714350590372388,47.36999893188477,-3.130412067635815,47.7599983215332,-1.6128960807235957,48.06000137329102,-0.03830690737123854 10653,2015-05-14,47.0099983215332,47.2400016784668,46.6500015258789,47.13999938964844,188600.0,-0.005079400602471917,2.5756973262897933,0.33333659376344926,22.727300544664473,32.79007560275193,1.390728608195957,2.6857084702079135,3.099749581371654,3.797800461243355,12.374084263053604,0.5999984741211009,-1.3339534834213111,-2.3205013275146484,-5.151119554737093,0.5101168997077963,-3.735810441125871,-0.9051922139034261,1.2380012512207017,17.733842962161475,-11.09814883400675,1.415309113611224,5,1.390003204345696,2.2800025939941406,3.8825016021728516,3.410001754760742,-1.9099998474121094,3,-0.047862158696767576,1.7692397981141672,47.25,-1.0714350590372388,47.36999893188477,-3.130412067635815,47.7599983215332,-0.047862158696767576 10654,2015-05-15,47.68999862670898,47.959999084472656,46.9900016784668,47.1500015258789,144600.0,0.014465014453410419,-1.255816326078026,-4.153789723876875,33.42698615781241,31.83902219059256,0.5349704548631777,1.9107123969498687,2.3887220136143057,3.075844113682045,13.197525232004404,0.9699974060058594,-1.5510890849959935,-1.5180009841919002,-4.412450352486182,1.3764483841023818,-2.9652256683390377,-0.07077630004476276,-1.0399971008300781,54.73675545552539,24.21040618296627,1.4472246841471408,5,0.7100028991699219,1.6000022888183665,3.2025012969970774,2.730001449584968,-2.959999084472649,4,-0.07590687850968747,2.5756973262897933,47.0099983215332,1.7692397981141672,47.25,-1.0714350590372388,47.36999893188477,-0.07590687850968747 10655,2015-05-18,47.9900016784668,48.15999984741211,47.31999969482422,47.47000122070313,132700.0,0.006290691138535642,-1.048772091422085,0.9629689806932765,26.51168182291316,30.75426311863982,-0.028235780604802585,1.4262954201011269,2.109539700834233,2.7310520838430676,13.918542408911028,0.8400001525878906,-1.5575041235966438,-1.0544981002807603,-3.8277881014160187,1.718791900854498,-2.441143100848386,0.33214690028686533,-1.3400001525878977,88.74183060199027,61.171981854259364,1.3866450005676279,5,-0.10500144958496094,1.2999992370605469,2.902498245239258,2.4299983978271484,-3.7700004577636648,0,-0.07188999046206479,-1.255816326078026,47.68999862670898,2.5756973262897933,47.0099983215332,1.7692397981141672,47.25,-0.07188999046206479 10656,2015-05-19,47.43999862670898,48.08000183105469,47.27000045776367,47.7400016784668,267400.0,-0.011460784174229466,-1.5312567055289321,-0.576928437809507,25.909138724067233,29.58491545972042,0.3202990067302096,1.8157918057298517,2.6814940685841933,3.224310285408741,14.71961869269297,0.8100013732910156,-1.613142252352155,-1.4435010910034265,-4.1956893448291055,1.3086871628222525,-2.819595217916266,-0.067406964090587,-0.7295971679687483,52.317746951396416,26.892421336336483,1.3760941269128397,5,0.22500228881836648,1.8500022888183665,3.4525012969970774,2.980001449584968,-3.6299972534179616,1,-0.05796796120587855,-1.048772091422085,47.9900016784668,-1.255816326078026,47.68999862670898,2.5756973262897933,47.0099983215332,-0.05796796120587855 10657,2015-05-20,47.52000045776367,47.84000015258789,47.20000076293945,47.43999862670898,199200.0,0.001686379286901074,-1.2857220708446866,-0.26667005747420486,33.457993903634645,29.186784749802992,0.10385777247986994,1.5963220538239398,2.6325628025676053,3.0802675577828325,15.845863358965603,0.6399993896484375,-1.7265861157228315,-1.222999191284181,-3.9510608651679178,1.5050624825995556,-2.587030028226053,0.14103164565769077,-0.7516150634765708,57.61588734757003,29.054040044464017,1.3640308369418688,5,0.14500045776367188,1.7700004577636719,3.3874998092651367,2.8999996185302734,-2.8699989318847656,2,-0.045244139418513796,-1.5312567055289321,47.43999862670898,-1.048772091422085,47.9900016784668,-1.255816326078026,47.68999862670898,-0.045244139418513796 10658,2015-05-21,48.0099983215332,48.11000061035156,47.5,47.61999893188477,141700.0,0.010311402757772425,1.0677847749343747,4.874880793438349,39.86016364481512,30.249514937107797,-0.39648133409731656,0.9452915275772256,2.1819042491057132,2.5201250306404717,17.01347351027659,0.6100006103515625,-1.719036662031911,-0.600001335144043,-3.1882830268614626,1.9882803565733767,-1.8941421810027492,0.6941395107146633,-1.1859483491211051,87.17933669809722,54.73181974342559,1.2941408458587085,5,-0.40999794006347656,1.265003204345696,3.0750017166137695,2.410001754760742,-4.099998474121094,3,-0.05665481152049734,-1.2857220708446866,47.52000045776367,-1.5312567055289321,47.43999862670898,-1.048772091422085,47.9900016784668,-0.05665481152049734 10659,2015-05-22,47.77000045776367,48.099998474121094,47.47000122070313,47.91999816894531,107600.0,-0.004998914229536355,1.470585595356498,-0.3846101177667428,32.846728031236,30.403839371480377,-0.22567869028351595,0.9737342416940606,2.408327744030558,2.664398804577772,18.00758714768652,0.6299972534179616,-1.6892743962176056,-0.6739992141723619,-3.0057158325620605,1.6577174042173368,-1.8398575233672076,0.4918590950224839,-0.8925124903515709,59.37502483529234,26.33313323457387,1.1658583091948482,5,-0.36499977111816406,1.5050010681152273,3.314999580383301,2.6499996185302734,-4.119998931884766,4,-0.055892860750614504,1.0677847749343747,48.0099983215332,-1.2857220708446866,47.52000045776367,-1.5312567055289321,47.43999862670898,-0.055892860750614504 10660,2015-05-26,47.2599983215332,47.47000122070313,46.68000030517578,47.47000122070313,227200.0,-0.010676201200403801,6.52371437394372,1.4000406907251053,34.090925510901585,30.72302260089629,0.23014158312655297,1.332307504822836,2.940136315687532,3.096454735575776,19.275865403735814,1.0900001525878906,-1.6343152498068747,-1.0445013046264648,-3.304389782750441,1.2153871734975112,-2.1744455436884564,0.08544293443552675,0.9000015258789062,40.55929318743231,5.194121035638837,1.1299442390619892,5,0.1450023651123047,2.015003204345696,3.722500801086426,3.160001754760742,-3.7199974060058594,1,-0.05353361974505455,1.470585595356498,47.77000045776367,1.0677847749343747,48.0099983215332,-1.2857220708446866,47.52000045776367,-0.05353361974505455 10661,2015-05-27,48.06000137329102,48.099998474121094,47.15999984741211,47.5,294600.0,0.016927699538095586,1.93751601885904,-2.6666363917094493,46.42859818979319,32.80661294775975,-0.5159491306401094,0.31534662431776184,2.1487965117074665,2.2402493215479353,20.352067729200762,0.9399986267089844,-1.5238743652987097,-0.09649829864500958,-1.9606453780359274,1.7676487807459083,-1.0285718383404685,0.8355752410504493,0.07039848327635667,96.50355060208231,56.785984252519285,0.9320735396954593,5,-0.6550006866455149,1.0149993896484304,2.74999809265136,2.3599987030029226,-3.0500030517578196,2,-0.07990012573578376,6.52371437394372,47.2599983215332,1.470585595356498,47.77000045776367,1.0677847749343747,48.0099983215332,-0.07990012573578376 10662,2015-05-28,48.34000015258789,48.52000045776367,47.81000137329102,47.88999938964844,440100.0,0.005826025203829355,-1.3278780791335272,0.8035708203622489,55.06689929220365,36.39990169748633,-0.6985292094349944,-0.15201593424676219,1.8615505044010092,1.9038284415163815,21.32497078979559,0.7099990844726491,-1.3989390741052077,0.2975004196166964,-1.1687073408865487,1.7637081801199415,-0.4356034606349297,1.0306042998683225,-1.6599998474121094,90.217375529963,45.87102300335219,0.7331038802516234,5,-0.7399997711181641,0.7350006103515625,2.549999237060547,2.0799999237060547,-2.979999542236328,3,-0.09371118669833844,1.93751601885904,48.06000137329102,6.52371437394372,47.2599983215332,1.470585595356498,47.77000045776367,-0.09371118669833844 10663,2015-05-29,47.77999877929688,48.4900016784668,47.709999084472656,48.290000915527344,163000.0,-0.011584637391876984,-1.4000023475004988,-1.1333361590302051,47.472906414116835,37.960559503742374,-0.01991067255584511,0.30468070340057096,2.349619606295242,2.4203440190723526,21.3955596139132,0.7800025939941406,-1.247828969227747,-0.18700084686278728,-1.5333430191511042,1.1593413254255296,-0.8601719330069457,0.48617023928137115,-1.0631984710693416,59.78252080979421,12.747174391253168,0.6731710861441593,5,-0.17999839782715554,1.295001983642571,3.1275014877319265,2.640001296997063,-1.5900001525879048,4,-0.06550852518594463,-1.3278780791335272,48.34000015258789,1.93751601885904,48.06000137329102,6.52371437394372,47.2599983215332,-0.06550852518594463 10664,2015-06-01,48.0,48.209999084472656,47.43000030517578,48.209999084472656,193800.0,0.004604462668978737,6.428592188919164,0.41176118599189765,52.197813330315114,40.814574115675924,-0.21379679551327513,-0.007871690841298573,2.0906750559880862,2.1738216160222805,21.329472343083086,0.779998779296875,-1.0441136998796026,0.09150028228759766,-1.1307035647941746,1.3137041293693699,-0.5196016412532884,0.7026022058284838,-1.2471356887817393,71.73910789994713,20.042623668639735,0.611101923540887,6,-0.39999961853027344,1.0750007629394531,2.9875001907348633,2.4200000762939453,-1.8100013732910227,0,-0.08520833651224768,-1.4000023475004988,47.77999877929688,-1.3278780791335272,48.34000015258789,1.93751601885904,48.06000137329102,-0.08520833651224768 10665,2015-06-02,47.41999816894531,47.63999938964844,47.02000045776367,47.63999938964844,196900.0,-0.012083371480306027,4.636322652240255,1.0476294277929155,50.44247010870843,43.5404998250805,0.30938186552482705,0.4179251114579188,2.581959237481172,2.719508902228526,21.7984204353,0.9799995422363281,-0.7823515181081291,-0.3770013809204116,-1.3006811072388942,0.546678345398071,-0.8388412440796529,0.08483848223882973,-0.6317911347961456,26.666514078776043,-28.341182272958353,0.4618398631592402,6,0.18000221252441406,1.6550025939941406,3.62750244140625,3.000001907348633,-1.2399978637695312,1,-0.07950225197468108,6.428592188919164,48.0,-1.4000023475004988,47.77999877929688,-1.3278780791335272,48.34000015258789,-0.07950225197468108 10666,2015-06-03,46.93000030517578,47.72999954223633,46.77000045776367,47.31999969482422,169000.0,-0.010333148095531208,-1.7042262601949258,1.7727146622277707,47.342200480321395,45.08318944471237,0.8039751895059553,0.7901283190238004,2.975071694774499,3.1649690159289676,21.907502725237254,0.9599990844726562,-0.6811356494657801,-0.7664993286132784,-1.5994852402722444,0.06648658304568755,-1.1829922844427614,-0.3500063727837954,1.5900001525878906,9.142848423549108,-49.08807457824297,0.4164929558294844,6,0.6700000762939453,2.030000686645508,4.092498779296875,3.489999771118164,-0.09000015258789062,2,-0.07223523050509262,4.636322652240255,47.41999816894531,6.428592188919164,48.0,-1.4000023475004988,47.77999877929688,-0.07223523050509262 10667,2015-06-04,46.02999877929688,46.9900016784668,45.77000045776367,46.6500015258789,188300.0,-0.019177530791101294,-1.1403541647147006,1.5897531202315844,42.66468698693702,45.39480314939258,1.6431922156426353,1.5797401695832534,3.7834631055993455,4.043647670941638,21.852522595343903,1.220001220703125,-0.582426164883266,-1.5450008392333885,-2.59078534712836,-0.4992163313384168,-2.067893093180871,-1.0221085852859062,2.455001678466793,9.558757531219056,-51.572567123928565,0.5228922539474856,6,1.1150016784667898,2.265001296997063,4.985000610351555,4.390001296997063,-0.329998016357429,3,-0.022159471753504523,-1.7042262601949258,46.93000030517578,4.636322652240255,47.41999816894531,6.428592188919164,48.0,-0.022159471753504523 10668,2015-06-05,45.11000061035156,45.66999816894531,44.47000122070313,45.66999816894531,348000.0,-0.019986925773265773,3.285722070844661,0.9032178674706415,31.35842173183714,45.229435782792706,2.3563618539967734,2.4106868334446148,4.61764750345607,4.939311491912363,21.671432495106913,1.55999755859375,-0.4563521871006415,-2.3299989700317383,-3.841457238001354,-0.8185407020621227,-3.085728104016546,-1.5742698360469305,3.26639984741211,17.11229291995847,-42.976107353260005,0.7557291339848066,6,1.385000228881836,2.4150009155273438,5.904998779296875,5.309999465942383,0.06999969482421875,4,0.005542008348867755,-1.1403541647147006,46.02999877929688,-1.7042262601949258,46.93000030517578,4.636322652240255,47.41999816894531,0.005542008348867755 10669,2015-06-08,44.810001373291016,46.59000015258789,44.68999862670898,45.11999893188477,264500.0,-0.006650393105774088,-5.909058121792052,0.5535694822888411,27.023138434806768,44.44412610767106,2.449970219807639,2.5873762751129163,4.85043365076433,5.198933805942566,21.835501052753,1.9000015258789134,-0.43350983675517796,-2.4674982070922837,-4.351266396050114,-0.5837300181344531,-3.409382301571199,-1.5256141126133684,3.332015130249026,10.42945790315559,-44.13283941549007,0.9418840944789152,6,1.6849994659423828,2.5,5.9199981689453125,5.60999870300293,-0.5400009155273438,0,0.030796634928034416,3.285722070844661,45.11000061035156,-1.1403541647147006,46.02999877929688,-1.7042262601949258,46.93000030517578,0.030796634928034416 10670,2015-06-09,44.25,45.0099983215332,44.22999954223633,44.7599983215332,167800.0,-0.012497240708071122,-1.8363631319401577,1.6451688324472944,26.984150575314388,42.28363192828453,2.8363773034650706,3.02608345673508,5.335006556008878,5.704832640289553,21.930876259512395,0.779998779296875,-0.509111133925991,-2.851999664306639,-5.154067913528877,-0.5499314150844015,-4.003033788917762,-1.7009655396955168,3.6716955865698253,0.571441650390625,-52.032741175224224,1.1510341246111204,6,2.125,2.940000534057617,6.219999313354492,6.170000076293945,-0.009998321533203125,1,0.04384177687477919,-5.909058121792052,44.810001373291016,3.285722070844661,45.11000061035156,-1.1403541647147006,46.02999877929688,0.04384177687477919 10671,2015-06-10,44.849998474121094,45.08000183105469,44.25,44.38000106811523,227200.0,0.01355928755075908,-1.2739790452799624,-0.9215665741662007,32.080525434811406,39.72959038857428,1.9368337208058364,2.347995877837306,4.646298423652439,5.056545421062893,21.65030711778354,0.8300018310546875,-0.5206850094644793,-2.1260011672973604,-4.633038723003914,0.38103638840919274,-3.3795199451506406,-0.8724823894440803,2.7763614289020495,22.46371202927916,-28.28763981515365,1.2535187778532781,6,1.5100021362304688,2.3400020599365234,5.620000839233398,5.570001602172852,-1.4899978637695312,2,0.029654445402536922,-1.8363631319401577,44.25,-5.909058121792052,44.810001373291016,3.285722070844661,45.11000061035156,0.029654445402536922 10672,2015-06-11,45.43999862670898,45.45000076293945,44.93999862670898,45.13999938964844,203400.0,0.013154964830786264,2.1874783935532767,0.6382997719285183,32.98014135089734,38.119283159327665,0.997059249010114,1.702742796573041,3.9787407488810373,4.410499087279327,21.207379975540437,0.6000022888183594,-0.5001023967885203,-1.4455009460449304,-4.040041565532206,1.1490396734423456,-2.7427712557885684,-0.1482306363012924,1.9146524474512177,51.271134387223704,4.915858560257391,1.2972703097436373,6,0.7800006866455149,1.2350006103515696,4.960000991821296,4.980001449584968,-3.6399993896484304,3,0.03080989366615028,-1.2739790452799624,44.849998474121094,-1.8363631319401577,44.25,-5.909058121792052,44.810001373291016,0.03080989366615028 10673,2015-06-12,44.7599983215332,45.31999969482422,44.63000106811523,45.31999969482422,117300.0,-0.014964795900677674,1.4642747665206894,-1.8666759915059634,31.16395452540226,35.78218773655957,1.3450704029888172,2.324725826646855,4.555563840269691,5.036157229013206,20.5314095262231,0.80999755859375,-0.647588089710716,-2.0130012512207003,-4.774557849068252,0.7485553466268513,-3.3937795501444725,-0.632222952296928,2.3446806300730856,22.45756958587916,-21.33163814236789,1.3807782989237751,6,1.220001220703125,1.6950016021728516,5.315000534057617,5.660001754760742,-4.019996643066406,4,0.021000948986944712,2.1874783935532767,45.43999862670898,-1.2739790452799624,44.849998474121094,-1.8363631319401577,44.25,0.021000948986944712 10674,2015-06-15,44.06999969482422,44.59000015258789,44.0,44.59000015258789,122900.0,-0.015415519494714536,1.269229358471188,0.9285699688694219,30.477369325639117,33.56384320510742,1.5857294186701978,2.8771298212841714,5.107416904222426,5.661820858548779,20.763898480914474,0.7599983215332031,-0.9150894488478656,-2.5219999313354506,-5.496789688314799,0.45278982564389736,-4.009394809825125,-1.0346050528457766,2.8047049040324765,4.827562620195787,-37.74386491128627,1.4873948784896731,6,1.7950000762939453,2.270000457763672,5.680000305175781,6.045000076293945,-3.200000762939446,0,0.025187216202361862,1.4642747665206894,44.7599983215332,2.1874783935532767,45.43999862670898,-1.2739790452799624,44.849998474121094,0.025187216202361862 10675,2015-06-16,44.540000915527344,44.54999923706055,43.79999923706055,44.0,135700.0,0.010664879145854123,1.67858310626703,-1.0384623849172872,27.551017925670678,31.364822921257346,0.7422991509373915,2.250811125816469,4.46996771776945,5.138346513769328,21.265193935997225,0.75,-1.1057718486024584,-1.8794986724853544,-4.9124992945394155,1.1535019495687067,-3.395998983512385,-0.36299836145832387,2.0472332234436834,44.84854509892772,8.723291159299357,1.5165003110270299,6,0.8549995422363281,1.6349983215332031,5.152499198913574,5.57499885559082,-4.240001678466797,1,-0.00606197692442223,1.269229358471188,44.06999969482422,1.4642747665206894,44.7599983215332,2.1874783935532767,45.43999862670898,-0.00606197692442223 10676,2015-06-17,44.68999862670898,44.9900016784668,44.290000915527344,44.58000183105469,108600.0,0.003367707860314484,-1.0289917569203721,0.2036974243772739,26.329429576523864,29.54979432010033,0.2694809627639003,1.9860528260071533,4.184340080488539,4.939196825348056,21.570613644937247,0.7000007629394531,-1.3676157295334406,-1.592000961303718,-4.679064664488585,1.4950627418811493,-3.1355328128961517,-0.048469109711284375,1.5627673240327908,53.939307066661925,23.637814632958804,1.5435318515924323,6,0.5050010681152415,1.470001220703132,4.890001296997077,5.425001144409187,-4.5,2,-0.010069298770871704,1.67858310626703,44.540000915527344,1.269229358471188,44.06999969482422,1.4642747665206894,44.7599983215332,-0.010069298770871704 10677,2015-06-18,45.36999893188477,45.61999893188477,44.81999969482422,44.81999969482422,189700.0,0.015215939272134937,-1.9090921701496315,5.000138720305572,34.61046961712216,29.911132974020887,-0.5743889485213245,1.1981509187610513,3.371558472266834,4.20391938517389,21.590067289635524,0.9300003051757955,-1.5837889515839407,-0.8045005798339773,-3.8596186213449,2.2506174616769457,-2.3320596005894387,0.7230584409214842,0.5884350132152463,86.26373396045295,57.225603458500935,1.527559020755463,6,-0.17499923706055398,0.7900009155273366,3.9500017166137624,4.630001068115227,-4.45000076293946,3,-0.044302366516492,-1.0289917569203721,44.68999862670898,1.67858310626703,44.540000915527344,1.269229358471188,44.06999969482422,-0.044302366516492 10678,2015-06-19,45.290000915527344,45.68000030517578,45.04999923706055,45.43999862670898,276700.0,-0.0017632360202946007,1.0,-0.2727234895511665,32.379707979518685,30.506307367877763,-0.5209569364548514,1.121421200096563,3.34379966891197,4.231925035042593,21.903589960720126,0.6300010681152344,-1.7634906517086435,-0.7484987258911104,-3.699989242021516,2.2029917902392953,-2.2242439839563133,0.7272465321740924,0.40942086460793803,79.25536340043544,53.3210715642861,1.475745258065203,6,-0.5500011444091797,0.8699989318847656,3.75,4.709999084472656,-4.209999084472656,4,-0.07705898891404694,-1.9090921701496315,45.36999893188477,-1.0289917569203721,44.68999862670898,1.67858310626703,44.540000915527344,-0.07705898891404694 10679,2015-06-22,45.099998474121094,45.56999969482422,44.9900016784668,45.56999969482422,107100.0,-0.0041952403966746266,1.4680702551782352,3.133389283080436,34.10958116688005,31.298021878051728,-0.319043199152361,1.160644481239487,3.4019505818974594,4.378202033412144,22.22530943057402,0.5799980163574219,-1.8547384648919376,-0.8050010681152315,-3.666906988144504,2.056904851914041,-2.2359540281298678,0.6259518918994047,-1.2999992370605469,69.14885630165311,41.51821048760219,1.430952960014635,6,-0.3599987030029297,1.0600013732910156,3.7450027465820312,4.7050018310546875,-4.119998931884766,0,-0.09667398987066733,1.0,45.290000915527344,-1.9090921701496315,45.36999893188477,-1.0289917569203721,44.68999862670898,-0.09667398987066733 10680,2015-06-23,44.72999954223633,45.36999893188477,44.52000045776367,45.04999923706055,123000.0,-0.008203967725122552,-1.2972998051405964,0.6808486461918057,34.679652936760476,31.586813822712735,0.141035400627473,1.4033335229436403,3.655646641921379,4.682879202135496,22.051937240528392,0.8499984741211009,-1.7923701585902805,-1.0485000610351562,-3.8817410810707997,1.7847409590004872,-2.465120571052978,0.3681204489826655,-0.8946002960205064,31.654591360667432,1.6157428862536278,1.4166205100178233,6,0.010000228881835938,1.4300003051757812,4.115001678466797,5.075000762939453,-3.8100013732910156,1,-0.0862955656126656,1.4680702551782352,45.099998474121094,1.0,45.290000915527344,-1.9090921701496315,45.36999893188477,-0.0862955656126656 10681,2015-06-24,44.22000122070313,44.77000045776367,44.20000076293945,44.7400016784668,156800.0,-0.011401706388385446,-1.035708203622591,1.6250029802350587,36.67158064581371,31.996973744370106,0.6171730154277881,1.6979531934226557,4.030701828351589,5.150751800432722,22.7013313104706,0.5699996948242188,-1.6811196647312343,-1.3664983749389563,-4.066044010857482,1.3330472609795692,-2.716271192898219,-0.01672555697969358,-0.3499099655151454,1.3513826993120301,-29.985995166894757,1.3497728179592627,6,0.519998550415032,1.9399986267089773,4.367499351501458,5.584999084472649,-2.5600013732910227,2,-0.08864771314857633,-1.2972998051405964,44.72999954223633,1.4680702551782352,45.099998474121094,1.0,45.290000915527344,-0.08864771314857633 10682,2015-06-25,43.810001373291016,44.34000015258789,43.7400016784668,44.34000015258789,125300.0,-0.009271818998054626,1.2641504001842574,1.0192275244837465,39.64967930397513,32.939832053100425,0.8623250988178839,1.8458117486536167,4.285639301937749,5.51198198434156,23.966041437832786,0.5999984741210938,-1.532030115801085,-1.5499982833862305,-4.027857406514229,0.9278608397417685,-2.78892784495023,-0.311068721822231,1.7599983215332031,3.6082342461739936,-28.308728445027512,1.2389295615639997,6,0.8999996185302734,2.3199996948242188,4.667499542236328,5.994998931884766,-2.5100021362304688,3,-0.08262959673836012,-1.035708203622591,44.22000122070313,-1.2972998051405964,44.72999954223633,1.4680702551782352,45.099998474121094,-0.08262959673836012 10683,2015-06-26,44.650001525878906,44.81999969482422,43.650001525878906,43.849998474121094,379700.0,0.01917370751556291,1.0526294655405495,-1.5094431968676225,48.826979882214154,34.978677670497646,0.005678150821729844,0.8003302895176745,3.313904334174616,4.608600723850671,24.998833706449563,1.1699981689453125,-1.434609954765783,-0.5534982681274414,-2.7693189032664947,1.6623223670116118,-1.661408585696968,0.5544120494420852,0.8833982086181607,52.083383003918016,16.727620250659463,1.107910317569528,6,0.0149993896484375,1.4349994659423828,3.8274993896484375,5.154998779296875,-4.5800018310546875,4,-0.0835387061470021,1.2641504001842574,43.810001373291016,-1.035708203622591,44.22000122070313,-1.2972998051405964,44.72999954223633,-0.0835387061470021 10684,2015-06-29,43.90999984741211,44.95000076293945,43.86999893188477,44.47999954223633,185900.0,-0.01657338528953678,-2.3230747561534364,-0.712496900570295,47.57142615804735,37.20316747409506,0.8052809625270143,1.2840421986627675,3.936646539077003,5.2983176583399825,25.77949424746621,1.0800018310546804,-1.4067988742234547,-1.0889999389648466,-2.9436194239023337,0.7656195459726405,-2.01630968143359,-0.16169019649610306,1.5480639587402294,15.116204281782291,-23.621707123718924,0.9273097424687433,6,0.7550010681152344,2.1750011444091797,4.527501106262207,5.895000457763672,-2.799999237060547,0,-0.06444996643570267,1.0526294655405495,44.650001525878906,1.2641504001842574,43.810001373291016,-1.035708203622591,44.22000122070313,-0.06444996643570267 10685,2015-06-30,43.650001525878906,44.209999084472656,43.47999954223633,44.209999084472656,256000.0,-0.005921164254992006,1.6071525885558584,0.9824523831831993,40.99100853553341,38.8322318028739,1.0345504052517853,1.314516246049564,4.037840110307428,5.495470541966974,26.355589813368695,0.7299995422363281,-1.309730085129516,-1.1604984283447237,-2.7222843975791378,0.4012875408896903,-1.9413914129619272,-0.37960544372752025,1.7357397890624924,11.56475118852374,-28.024204085774965,0.7808929846172062,6,0.9299983978271484,2.3499984741210938,4.689999580383301,6.154998779296875,-1.75,1,-0.06116842818572654,-2.3230747561534364,43.90999984741211,1.0526294655405495,44.650001525878906,1.2641504001842574,43.810001373291016,-0.06116842818572654 10686,2015-07-01,43.540000915527344,43.86999893188477,43.209999084472656,43.72000122070313,276500.0,-0.0025200597137744474,1.7500238420700758,0.32143051771118436,34.62784150355952,38.83416201247805,1.0775888204220152,1.2200788339487332,4.0038262471842785,5.555878149832381,26.8258115520015,0.6599998474121165,-1.148406453103945,-1.10099906921387,-2.409543016275805,0.20754487784806486,-1.7552710427448375,-0.4467270956829026,1.7313958930517472,18.965604179501064,-18.354747612752668,0.6542719735309691,7,0.904998779296875,2.3249988555908203,4.800000190734863,6.2649993896484375,-1.7400016784667969,2,-0.06017461395246959,1.6071525885558584,43.650001525878906,-2.3230747561534364,43.90999984741211,1.0526294655405495,44.650001525878906,-0.06017461395246959 10687,2015-07-02,45.0099983215332,45.13999938964844,43.58000183105469,43.93999862670898,311300.0,0.03376199759062537,1.345857760747106,-5.944432670707218,51.7934019359196,40.99123911874482,-0.5015927924306993,-0.34809978537663255,2.41456504953927,4.051996450665129,26.040676494073157,1.5999984741210938,-0.9581965081516373,0.4199983596801786,-0.730579213010607,1.5705759323709643,-0.15529042666521065,0.9952871460255679,-1.7999992370605469,93.26419442698513,51.83048080715474,0.5752887863453913,7,-0.6199989318847656,0.8550014495849609,3.2300024032592773,4.795001983642578,-3.3400001525878906,3,-0.07442787378462135,1.7500238420700758,43.540000915527344,1.6071525885558584,43.650001525878906,-2.3230747561534364,43.90999984741211,-0.07442787378462135 10688,2015-07-06,45.36000061035156,45.75,44.95000076293945,45.0099983215332,440500.0,0.007776100908026828,-2.4042708612335337,0.3271050361148523,59.72851772195159,43.83778762486388,-0.9394104550891811,-0.7150746362851237,1.935946290116334,3.6551113063860328,24.207705023638294,0.7999992370605469,-0.7535143180382704,0.7575006484985352,-0.421933818162195,1.9369351151592653,0.16778341516817363,1.3472178818288967,-2.1500015258789062,84.64569885529086,36.987789154858035,0.5897172333303649,7,-0.8800010681152344,0.48999977111816406,2.9774999618530273,4.444999694824219,-3.6500015258789062,0,-0.08950620191051073,1.345857760747106,45.0099983215332,1.7500238420700758,43.540000915527344,1.6071525885558584,43.650001525878906,-0.08950620191051073 10689,2015-07-07,46.18999862670898,46.290000915527344,45.41999816894531,45.56000137329102,224100.0,0.018298015987415983,1.0963875356190826,1.7999803816851727,61.80256878330694,46.85144494114681,-1.7863899495901663,-1.5140098738602248,0.9707846688046615,2.803497855287837,23.448648735195256,0.9300003051757812,-0.6504580783747045,1.51849880218505,0.14281237489075949,2.8941852294793406,0.8306555885379083,2.206342015832192,-2.878399505615228,96.75317437119436,46.726503993695786,0.6878432136471447,7,-1.4399986267089773,-0.479999542236321,2.1475019454956126,3.615001678466804,-3.5499992370605398,1,-0.13249619211605523,-2.4042708612335337,45.36000061035156,1.345857760747106,45.0099983215332,1.7500238420700758,43.540000915527344,-0.13249619211605523 10690,2015-07-08,46.18999862670898,46.349998474121094,45.7400016784668,45.81000137329102,266000.0,0.0,-1.3461566676937071,0.6031728731456162,60.96491815127623,49.55070466397599,-1.7405467481916546,-1.4347799290506273,0.866361750574832,2.779906580279338,22.38494469307523,0.6099967956542969,-0.5194577513889769,1.4214988708496037,-0.09538395925264354,2.938381700951851,0.6630574557984801,2.1799402859007273,-2.6996953979492133,94.90446246774492,43.49841429185439,0.7584414150511253,7,-1.4099998474121023,-0.7199993133544851,2.1475019454956126,3.615001678466804,-3.909999847412095,2,-0.10998047558762969,1.0963875356190826,46.18999862670898,-2.4042708612335337,45.36000061035156,1.345857760747106,45.0099983215332,-0.10998047558762969 10691,2015-07-09,46.18000030517578,46.86000061035156,46.06000137329102,46.52000045776367,377200.0,-0.00021646074540937477,-1.7586274935380553,-0.8947437107234257,56.56403658403126,51.430077695093345,-1.5905474920783291,-1.3913685194625884,0.738397175323783,2.7730415681889156,21.500988505271035,0.7999992370605398,-0.39389414498043607,1.3450004577636747,-0.2982748811374023,2.9882757966647517,0.5233627883131362,2.1666381272142132,-2.460921456787112,79.26827566315279,30.938388331274396,0.821637669450537,7,-1.1450004577636719,-0.7100009918212891,2.1575002670288086,3.625,-3.990001678466804,3,-0.09268078715922357,-1.3461566676937071,46.18999862670898,1.0963875356190826,46.18999862670898,-2.4042708612335337,45.36000061035156,-0.09268078715922357 10692,2015-07-10,46.84000015258789,47.099998474121094,46.11999893188477,46.5,241600.0,0.014291897857309888,1.2790771946789046,-1.0,61.481482318726925,52.83613352137253,-1.9842023270205544,-2.046005783613765,-0.04184559141803845,2.1075092782523654,21.062599490810037,0.979999542236321,-0.22386290059465352,1.935000228881833,0.07785566207910932,3.792144795684557,1.0064279454804677,2.8635725122831985,-2.8068291280029314,87.90704193864896,41.69253281403085,0.928572283401363,7,-1.6850013732910156,-1.6850013732910156,1.4400005340576172,2.9650001525878906,-4.400001525878913,4,-0.10760036078370694,-1.7586274935380553,46.18000030517578,-1.3461566676937071,46.18999862670898,1.0963875356190826,46.18999862670898,-0.10760036078370694 10693,2015-07-13,45.70000076293945,47.27000045776367,45.63999938964844,46.9000015258789,552500.0,-0.024338159392287118,-1.4696920218130745,-3.529412424687791,53.8961222329177,53.53887752969146,-0.7594629063009535,-0.8769338347462252,1.0050612089874917,3.211020944723032,20.207485937261833,1.6300010681152344,-0.05522847852875401,0.7480007171630874,-1.1409981190227754,2.63699955334895,-0.196498700929844,1.6925001352560187,-1.298810444410158,15.135256625708553,-27.014198959666953,0.9444994180929317,7,-0.46000099182128906,-0.46000099182128906,2.0199995040893555,3.664999008178711,-3.6000022888183594,0,-0.0881838627289977,1.2790771946789046,46.84000015258789,-1.7586274935380553,46.18000030517578,-1.3461566676937071,46.18999862670898,-0.0881838627289977 10694,2015-07-14,45.18000030517578,45.93999862670898,44.91999816894531,45.63000106811523,453100.0,-0.01137856562543793,-1.1030828099621925,0.37500039736404217,52.86624884769336,54.858348675487015,-0.0451117371918599,-0.2840758374674266,1.4278758983065245,3.695769959190379,18.73511196085972,1.0200004577636648,0.11382234381439105,0.17250022888183736,-1.6720911990636438,2.0170916568273185,-0.7497954850909068,1.0947959428545815,-0.37717656715367553,11.063909914794355,-31.074124702323434,0.9222957139727415,7,0.05999946594238281,0.05999946594238281,1.830000877380371,3.5349998474121094,-2.720001220703125,1,-0.07680392202887176,-1.4696920218130745,45.70000076293945,1.2790771946789046,46.84000015258789,-1.7586274935380553,46.18000030517578,-0.07680392202887176 10695,2015-07-15,44.27000045776367,45.34000015258789,44.22000122070313,45.06000137329102,399900.0,-0.020141652086440143,-1.5168532583537884,1.7555546136566367,50.303025819270154,56.60003582167708,1.075146927243381,0.6373356424372076,2.21263762917836,4.565667224226452,17.274736292218197,1.1199989318847585,0.13566422574953663,-0.7239995956420913,-2.5868589431530467,1.1388597518688641,-1.6554292693975725,0.20743007811338998,3.0,1.639319657952666,-43.7718692152869,0.9314296737554779,7,1.1550006866455078,0.9699993133544922,2.632500648498535,4.444999694824219,-1.7900009155273438,2,-0.03681954034923396,-1.1030828099621925,45.18000030517578,-1.4696920218130745,45.70000076293945,1.2790771946789046,46.84000015258789,-0.03681954034923396 10696,2015-07-16,44.2400016784668,45.08000183105469,43.86000061035156,44.4900016784668,598000.0,-0.0006776322337176399,-1.415838891700596,0.3164553294639121,52.73189689938113,56.70431303983948,1.3576549396301232,0.666041521830941,2.1373565822786134,4.553864154834557,16.371850833790678,1.220001220703125,0.2289381580853771,-0.7314985275268526,-2.620504689239688,1.1575076341859827,-1.6760016083832738,0.21300455332956858,2.9689987945556666,11.143726836340532,-37.92126788789884,0.9445030808564179,7,1.3249988555908203,0.9999980926513672,2.5424985885620117,4.354997634887695,-1.8900032043457031,3,-0.04430386132023856,-1.5168532583537884,44.27000045776367,-1.1030828099621925,45.18000030517578,-1.4696920218130745,45.70000076293945,-0.04430386132023856 10697,2015-07-17,43.36000061035156,44.22000122070313,42.849998474121094,44.22000122070313,606300.0,-0.019891524293127794,2.1860506378523796,3.4400024414062784,41.845754977676044,54.71733940158664,2.2115592038680703,1.4627327106441257,2.9151556803193586,5.377101210173393,16.39629770354188,1.3900032043457031,0.384782153863668,-1.5109996795654297,-3.520752760748209,0.4987534016173498,-2.5158762201568194,-0.5061231389740399,3.7150398681640624,11.538504691126173,-35.610275626193356,1.0048765405913915,7,1.6999988555908203,1.6999988555908203,3.4149999618530273,5.23499870300293,-3.4599990844726562,4,-0.026983440202334008,-1.415838891700596,44.2400016784668,-1.5168532583537884,44.27000045776367,-1.1030828099621925,45.18000030517578,-0.026983440202334008 10698,2015-07-20,41.79999923706055,43.36000061035156,41.7599983215332,43.2400016784668,356300.0,-0.03597789094400028,-1.105260251970085,1.6744202551409524,37.91522541245067,52.06319013815816,3.591112162706601,2.8963640198020215,4.373675122984018,6.871648949277713,16.728466646719202,1.6000022888183594,0.5663873822378349,-2.896500968933104,-5.317124669830136,-0.4758772680360721,-4.1068128193816165,-1.6861891184845916,5.021538721191405,0.9569596317448513,-48.168209623554645,1.2103118504485146,7,2.7150001525878906,2.7150001525878906,4.647500038146973,6.795000076293945,-3.229999542236328,0,0.015310990462435115,2.1860506378523796,43.36000061035156,-1.415838891700596,44.2400016784668,-1.5168532583537884,44.27000045776367,0.015310990462435115 10699,2015-07-21,40.7400016784668,41.72000122070313,40.5099983215332,41.72000122070313,353900.0,-0.025358793730645313,1.4693948252439442,0.6805540838384316,34.732416658027205,49.14846775001938,4.242915684438778,3.80822328926331,5.30972166886248,7.853456713398302,17.260025888256813,1.2900009155273438,0.47853982599818323,-3.7384986877441406,-6.725235399288792,-0.7517619761994894,-5.231867043516466,-2.245130331971815,5.676613108847654,4.761972458370059,-47.085474471522545,1.4933683557723254,7,3.1499977111816406,3.1499977111816406,5.4774980545043945,7.854997634887695,-1.3600006103515696,1,0.03338234510611526,-1.105260251970085,41.79999923706055,2.1860506378523796,43.36000061035156,-1.415838891700596,44.2400016784668,0.03338234510611526 10700,2015-07-22,40.86999893188477,41.18000030517578,40.65999984741211,40.70000076293945,292300.0,0.0031908995596994227,-3.160003662109375,-0.17346760035967762,36.02091973829958,46.86589921160475,3.664250948991757,3.5565641226181057,5.064399855512896,7.642836698285201,17.444680508014095,0.5200004577636719,0.2870168831776141,-3.415501403808584,-6.805451951649026,-0.02555085596814166,-5.110476677728805,-1.7205261298883627,4.955954208851551,7.87746901291252,-46.14113773657352,1.6949752739202193,7,3.0200004577636648,3.0200004577636648,5.232501029968255,7.610000610351555,-1.0699996948242259,2,0.03890384619871967,1.4693948252439442,40.7400016784668,-1.105260251970085,41.79999923706055,2.1860506378523796,43.36000061035156,0.03890384619871967 10701,2015-07-23,40.29999923706055,40.900001525878906,39.790000915527344,40.900001525878906,252700.0,-0.013946653039414225,2.6999879201714063,-3.5294632438738316,22.774552555540254,42.56512923791734,3.701735045716667,4.02414962308049,5.522646571101802,8.149157305146204,17.53918102525538,1.1100006103515625,-0.02937185263964892,-3.7895009994506808,-7.620056559002634,0.04105456010127284,-5.7047787792266575,-1.874223219674704,4.994358421755464,11.512376668176454,-35.99110889578036,1.9152777797759775,7,3.230001449584961,3.230001449584961,5.4850006103515625,8.079999923706055,-0.18999862670898438,3,0.05409430140065652,-3.160003662109375,40.86999893188477,1.4693948252439442,40.7400016784668,-1.105260251970085,41.79999923706055,0.05409430140065652 10702,2015-07-24,40.18999862670898,40.61000061035156,40.04999923706055,40.36000061035156,243800.0,-0.0027295437328547223,-1.488890772686814,0.2833355585649282,19.262742166595814,38.71697589721491,3.0946696641927147,4.05705044482805,5.521180397268473,8.190360554179904,17.301803263367297,0.5600013732910156,-0.3742938611847677,-3.71850147247315,-7.928021077429072,0.4910181324827718,-5.823261274951115,-1.6137416699951856,4.443836222912395,11.204418637949738,-30.295429185159,2.1047598024779615,7,2.675001144409187,3.3400020599365305,5.487501144409187,8.190000534057624,-0.40999984741209516,4,0.05374471065487052,2.6999879201714063,40.29999923706055,-3.160003662109375,40.86999893188477,1.4693948252439442,40.7400016784668,0.05374471065487052 10703,2015-07-27,40.91999816894531,41.13000106811523,40.09000015258789,40.25,282500.0,0.01816371154964913,-1.1010164841516183,-3.941119712778922,18.29118877716151,34.8753025560447,1.8051525313716326,3.1972027663454483,4.69363568085879,7.390958686083884,17.445847412482802,1.0400009155273366,-0.6947357274533132,-2.802001762390134,-7.199511485081004,1.5955079603007363,-5.000756623735569,-0.6032469010446988,3.1325766085847775,58.54907123007145,23.045396205235562,2.1987548613454333,7,1.6450023651123047,2.6100025177001953,4.757501602172852,7.290000915527344,-2.589996337890625,0,-0.024926605295903848,-1.488890772686814,40.18999862670898,2.6999879201714063,40.29999923706055,-3.160003662109375,40.86999893188477,-0.024926605295903848 10704,2015-07-28,41.08000183105469,41.27000045776367,40.47000122070313,41.0,248500.0,0.003910158095530081,2.4782644751463376,0.11940604431893234,19.83472042133738,31.48993528960773,1.1202041264808713,2.966400929225955,4.41401313474131,7.158744728245253,17.701978898348187,0.7999992370605398,-1.1487668869428092,-2.500498199462889,-7.051965317941836,2.050968919016057,-4.776231758702359,-0.22476464022341958,2.461064083035076,87.16225098138273,56.72802625597288,2.2757335592394723,7,1.3549995422363281,2.4499988555908203,4.369997978210449,6.784997940063477,-2.8100013732910156,1,-0.06110034139124643,-1.1010164841516183,40.91999816894531,-1.488890772686814,40.18999862670898,2.6999879201714063,40.29999923706055,-0.06110034139124643 10705,2015-07-29,40.97999954223633,41.20000076293945,40.72999954223633,41.0099983215332,194900.0,-0.0024343301937918005,1.2926684034238929,-0.3749761586877742,19.626168640787142,27.811521038652845,0.7872267721913389,3.0104653348205233,4.381096747244904,7.20949219308639,17.65688401600798,0.470001220703125,-1.5046466631683586,-2.4670003890991197,-7.164180466379243,2.2301796881810034,-4.815590427739181,-0.11841035045905812,2.110938572025944,80.40533748482498,53.828863759472505,2.3485900386400616,7,1.0250015258789062,2.5500011444091797,4.470000267028809,6.885000228881836,-2.479999542236328,2,-0.03904339902376164,2.4782644751463376,41.08000183105469,-1.1010164841516183,40.91999816894531,-1.488890772686814,40.18999862670898,-0.03904339902376164 10706,2015-07-30,40.91999816894531,41.849998474121094,40.72000122070313,40.810001373291016,248800.0,-0.0014641623709432672,-6.7931624156486405,-3.666709053916582,12.814071435451979,24.58577842285017,0.36516027163673215,3.0188991058959047,4.322472682840193,7.222902584850509,17.135558677217528,1.1299972534179616,-1.8519861964258055,-2.3960016250610323,-7.226507673016641,2.4345044228945767,-4.811254649038837,0.01925139891677219,1.774827481468769,48.333294479918784,28.295502309615607,2.415253023977803,7,0.6550025939941406,2.6100025177001953,4.530001640319824,6.945001602172852,-3.1699981689453125,3,-0.02737045410561012,1.2926684034238929,40.97999954223633,2.4782644751463376,41.08000183105469,-1.1010164841516183,40.91999816894531,-0.02737045410561012 10707,2015-07-31,41.65999984741211,41.959999084472656,41.13000106811523,41.36000061035156,550300.0,0.018084108298626278,-1.1842101300513257,2.7273452401595284,23.280435561431304,22.959690661625793,-0.7167165375389573,2.123951867316677,3.4674195585668954,6.443972079254138,18.033327621230967,1.0400009155273438,-2.1213541476828723,-1.4885000228881822,-6.303981122531859,3.3269810767554944,-3.8962405727100204,0.9192405269336561,0.686246834815563,83.95725088686662,60.68449128818934,2.407740549821837,7,-0.7849998474121094,1.8700008392333984,3.7899999618530273,6.204999923706055,-2.9000015258789062,4,-0.037205934775269345,-6.7931624156486405,40.91999816894531,1.2926684034238929,40.97999954223633,2.4782644751463376,41.08000183105469,-0.037205934775269345 10708,2015-08-03,41.29999923706055,42.06999969482422,41.20000076293945,41.7400016784668,270000.0,-0.008641397303651877,-1.7187492549412298,-1.466678534643897,23.783795487010295,21.74317719817947,-0.4862321401653986,2.2811474808629697,3.6900168605157972,6.763513314198434,19.538541248076584,0.8699989318847656,-2.451150503398125,-1.645500564575194,-6.41048501940498,3.1194838902545925,-4.027992791990087,0.7369916628396993,-1.5099983215332031,51.874925494122756,25.94009753440776,2.382492227414892,8,-0.3699989318847656,2.230001449584961,4.120001792907715,6.535001754760742,-3.180000305175774,0,-0.03680388585575789,-1.1842101300513257,41.65999984741211,-6.7931624156486405,40.91999816894531,1.2926684034238929,40.97999954223633,-0.03680388585575789 10709,2015-08-04,40.06999969482422,41.47999954223633,40.0,41.47000122070313,285600.0,-0.029782071790756537,1.0845090854385833,3.181803995006258,22.79794026247285,20.27395725642095,0.7137962191985423,3.192842268994397,4.773224465834232,7.920262217905602,21.108820183151032,1.4799995422363281,-2.6680723801385398,-2.569500160217288,-7.242335971184261,2.1033356507496848,-4.905918065700774,-0.23308225473380162,-0.23439880371093835,3.38162826783233,-24.56781719773626,2.3364179054834873,8,0.8600006103515625,3.460000991821289,5.305001258850098,7.720001220703125,-2.5999984741210866,1,-0.04342395500427931,-1.7187492549412298,41.29999923706055,-1.1842101300513257,41.65999984741211,-6.7931624156486405,40.91999816894531,-0.04342395500427931 10710,2015-08-05,41.11000061035156,41.52999877929688,40.459999084472656,40.61000061035156,308100.0,0.025954602531770954,-1.6749890327872157,-0.35714246788845655,32.07331903296418,21.30715353169027,-0.32249393549243166,1.8474677136121684,3.611931391771293,6.832912199957782,22.689305942096595,1.4599990844726634,-2.7095299759341245,-1.2754993438720703,-5.6803084710300595,3.129309783285919,-3.477903907451065,0.9269052197069243,-1.22971174316406,53.62322579694013,22.57522760155755,2.2024045635789955,8,-0.07500076293945312,2.4200000762939453,4.265000343322754,6.665000915527344,-3.8199996948242188,2,-0.06908295087382643,1.0845090854385833,40.06999969482422,-1.7187492549412298,41.29999923706055,-1.1842101300513257,41.65999984741211,-0.06908295087382643 10711,2015-08-06,41.900001525878906,41.900001525878906,40.25,41.099998474121094,399200.0,0.019216757572326992,3.1249880791165197,1.600006103515625,41.550938088043516,23.78361974518446,-0.9629288828017124,0.7593096654751434,2.681526980549492,5.988338640380164,23.749472635613177,1.6500015258789062,-2.6031477335451925,-0.27149848937987997,-4.299889514794842,3.7568925360350818,-2.285694002087361,1.742697023327601,-1.9759184421386706,91.78752685952698,55.864564757002015,2.0141955127074826,8,-0.8650016784667969,1.6299991607666016,3.389998435974121,5.789999008178711,-4.310001373291016,3,-0.08114561818760191,-1.6749890327872157,41.11000061035156,1.0845090854385833,40.06999969482422,-1.7187492549412298,41.29999923706055,-0.08114561818760191 10712,2015-08-07,41.79999923706055,42.040000915527344,41.52000045776367,41.72999954223633,252900.0,-0.0023866893836888003,-1.1224601012066953,0.08749928474699117,49.99999999999999,27.30682099216651,-0.6822799848742207,0.48735473633660575,2.6280423438560803,6.023052479586937,24.603968965724388,0.5200004577636719,-2.517228827191225,-0.11950073242187642,-3.4960678629895483,3.2570663981457955,-1.8077842977057088,1.568782832861956,-1.8329978210986297,86.95649770196707,44.68513682055978,1.688283565283835,8,-0.7649993896484375,1.730001449584961,3.3550004959106445,5.755001068115234,-3.9399986267089844,4,-0.09688993566941873,3.1249880791165197,41.900001525878906,-1.6749890327872157,41.11000061035156,1.0845090854385833,40.06999969482422,-0.09688993566941873 10713,2015-08-10,41.66999816894531,42.09000015258789,41.560001373291016,41.91999816894531,325800.0,-0.0031100734566514854,-1.255344707238284,-3.571444141689373,57.43995830085757,31.485180756557646,-0.485789286627913,0.3161679516462357,2.6179345748675615,6.057605410557954,26.002236403610745,0.529998779296875,-2.254291791216474,-0.04800167083740092,-2.917578767612774,2.821575425937972,-1.4827902192250875,1.3867868775502856,-1.6609367874061505,79.90421277613204,31.529590290559184,1.4347885483876863,8,-0.6249980926513672,1.8600025177001953,3.4575014114379883,5.685001373291016,-3.3499984741210938,0,-0.06983441265377344,-1.1224601012066953,41.79999923706055,3.1249880791165197,41.900001525878906,-1.6749890327872157,41.11000061035156,-0.06983441265377344 10714,2015-08-11,41.709999084472656,42.06999969482422,41.27000045776367,41.63999938964844,259800.0,0.0009599452192237123,1.0253121770790077,-0.279998779296875,56.81816633649379,35.61762494496949,-0.47721099358539476,0.0030294131777424127,2.428308513667524,5.937227456954346,28.019374881908334,0.7999992370605469,-1.9350105871889696,0.16549930572509908,-2.1976527712229768,2.528651382673175,-1.0160767327489424,1.3470753441991405,-1.617700152091544,79.34776974986784,24.782670992633825,1.181576038474038,8,-0.6649990081787109,1.8200016021728516,3.455000877380371,5.645000457763672,-2.829998016357429,1,-0.08607049224137553,-1.255344707238284,41.66999816894531,-1.1224601012066953,41.79999923706055,3.1249880791165197,41.900001525878906,-0.08607049224137553 10715,2015-08-12,42.63999938964844,42.7599983215332,41.36999893188477,41.560001373291016,432400.0,0.0222968191222519,1.1060662545624682,15.428610354223434,67.94474319016743,41.74325513993787,-1.2817691260068145,-1.1123800338060192,1.375102854510068,4.910525029788225,29.23284838435116,1.3899993896484304,-1.622578122785029,1.176999664306642,-0.8834160848125734,3.2374154134258575,0.14679178974703433,2.2072075388662498,-2.4677924084590543,95.21916286336536,33.753770532850226,1.0302078745596068,8,-1.260000228881836,0.8900012969970703,2.5900001525878906,4.715000152587891,-4.489997863769531,2,-0.12124761357760261,1.0253121770790077,41.709999084472656,-1.255344707238284,41.66999816894531,-1.1224601012066953,41.79999923706055,-0.12124761357760261 10716,2015-08-13,42.27999877929688,42.900001525878906,42.11999893188477,42.88999938964844,392300.0,-0.008442791170371167,1.476179519472948,-0.5648164173568978,65.43571123090483,46.427174658768266,-0.7918345990887801,-0.9557485160823305,1.6209711573025984,5.170429042837185,30.157539692396778,0.7800025939941335,-1.3237586948745061,0.9149991989135842,-0.7348112571566361,2.5648096549838044,0.09009397087847049,1.7399044269486978,-1.9525243176868727,61.96304660714538,-5.617949452909151,0.8249052280351111,8,-0.829998016357429,1.2500019073486257,2.8450002670288015,5.075000762939446,-3.9199981689453196,3,-0.11802265865279482,1.1060662545624682,42.63999938964844,1.0253121770790077,41.709999084472656,-1.255344707238284,41.66999816894531,-0.11802265865279482 10717,2015-08-14,42.18999862670898,42.20000076293945,41.72000122070313,41.93000030517578,292300.0,-0.0021286697063949145,2.4285363959618573,-0.4262263301398237,60.35886684501722,50.491071476324585,-0.6914625841461657,-1.009662155512217,1.6224542099350074,5.16757503172542,30.497223145845144,0.55999755859375,-0.9971346756656416,0.8834991455078054,-0.5352514652933422,2.302249756308953,0.17412384010723514,1.5928744509083756,-1.6567219999574547,56.4415684714303,-11.774552495915046,0.7093753054005724,8,-0.7399978637695241,1.3400020599365305,3.0625009536743235,5.165000915527351,-4.029998779296868,4,-0.10903054334799134,1.476179519472948,42.27999877929688,1.1060662545624682,42.63999938964844,1.0253121770790077,41.709999084472656,-0.10903054334799134 10718,2015-08-17,42.43999862670898,42.54999923706055,41.86000061035156,42.02000045776367,292500.0,0.005925574973632219,1.1562477648236893,1.6153880012324655,60.93242786587741,54.72823676559176,-0.8523852373643663,-1.2746063361847604,1.3146759293543866,4.834333201919499,30.0212046109604,0.6899986267089844,-0.5952845597839627,1.101499176025385,-0.39106848071334355,2.5940668327641134,0.3552153476560207,1.8477830043947492,-1.7173840080272669,71.77898173393046,5.713241349984401,0.7462838283693659,8,-0.8649978637695241,1.0900020599365305,2.7150001525878977,4.800001144409187,-4.459999084472649,0,-0.10791701613003968,2.4285363959618573,42.18999862670898,1.476179519472948,42.27999877929688,1.1060662545624682,42.63999938964844,-0.10791701613003968 10719,2015-08-18,42.099998474121094,42.34000015258789,41.81999969482422,42.22000122070313,234700.0,-0.008011313939437992,1.8888865341414827,-0.2857220708447084,58.66870825467256,57.68328001244825,-0.21696344162949543,-0.8722133755843586,1.6014270586349824,5.100085008848858,28.87347959421467,0.6199989318847585,-0.3570277001046378,0.6934991836547866,-0.8081527567001245,2.1951511240096977,-0.057326786522672535,1.4443251538322457,-1.2031929028636057,47.712307489010705,-15.856337712979396,0.7508259701774558,8,-0.5249977111816406,0.7650012969970703,3.1400012969970703,4.915000915527344,-3.009998321533203,1,-0.08978619753681094,1.1562477648236893,42.43999862670898,2.4285363959618573,42.18999862670898,1.476179519472948,42.27999877929688,-0.08978619753681094 10720,2015-08-19,42.459999084472656,42.599998474121094,41.560001373291016,41.95000076293945,283400.0,0.008551083691199057,1.6329137150941848,-4.249888740542694,61.39052286106396,59.88767832056163,-0.40826131598118565,-1.166810552552242,1.2093160641000367,4.667016010269094,27.6637300914103,1.0399971008300781,-0.08019374680222313,0.9739997863769503,-0.5756471866168695,2.52364675937077,0.19917629988004393,1.7488232728738566,-1.402937836845453,67.16400064906782,1.599274999832602,0.7748234864969089,8,-0.3749980926513672,0.10500144958496094,2.780000686645508,4.435001373291016,-2.8799972534179688,2,-0.08431460418157688,1.8888865341414827,42.099998474121094,1.1562477648236893,42.43999862670898,2.4285363959618573,42.18999862670898,-0.08431460418157688 10721,2015-08-20,42.47999954223633,42.93000030517578,41.849998474121094,42.02000045776367,323600.0,0.00047104235032802144,-1.6999942779759294,0.9019619576193219,56.78806734067977,60.641908025081605,-0.37698051037349245,-1.0699751012108152,1.1374328791892623,4.564060685758918,25.828032632987437,1.0800018310546875,0.33189220208840453,0.8850002288818359,-0.6194141557570774,2.3894146135207492,0.13279303656238284,1.637207421201289,-1.2755030723489895,67.15320337364292,3.7532835084027028,0.7522071923194552,8,-0.37999916076660156,-0.0449981689453125,2.8525009155273438,4.200000762939453,-2.6300010681152344,3,-0.1019302745531403,1.6329137150941848,42.459999084472656,1.8888865341414827,42.099998474121094,1.1562477648236893,42.43999862670898,-0.1019302745531403 10722,2015-08-21,42.349998474121094,42.91999816894531,41.04999923706055,41.86999893188477,406700.0,-0.0030602888304172016,1.3086421788058107,1.043479342543895,59.03612401095427,60.8192597706479,-0.1796495516201233,-0.8114590843415641,1.1939505085784958,4.612542560306764,24.166201837799466,1.8699989318847656,0.6211853071528566,0.6469991683959933,-0.7381258975596268,2.0321242343516133,-0.045563364581816757,1.3395617013738033,0.5800018310546875,69.14885630165311,4.113841154853432,0.692562532977811,8,-0.3599987030029297,-0.3449974060058594,3.052501678466797,4.3300018310546875,-1.9599990844726562,4,-0.09421482898535893,-1.6999942779759294,42.47999954223633,1.6329137150941848,42.459999084472656,1.8888865341414827,42.099998474121094,-0.09421482898535893 10723,2015-08-24,39.900001525878906,41.560001373291016,39.86999893188477,40.900001525878906,411700.0,-0.05785116969341364,-2.1886682453198505,-2.0833353201567513,48.790910284696615,59.92734243155933,2.2270697719868906,1.642411499637717,3.562401566365999,6.957962528933649,23.342356548591642,2.479999542236321,0.6978819698324372,-1.751997947692871,-3.3213695910381134,-0.18262630434762883,-2.5366837693654887,-0.9673121260202535,3.029998779296875,0.980476487886865,-68.8850926819239,0.7846858216726209,8,1.4999980926513672,1.6749992370605469,5.159997940063477,6.599998474121094,1.4399986267089844,0,-0.04360906295550493,1.3086421788058107,42.349998474121094,-1.6999942779759294,42.47999954223633,1.6329137150941848,42.459999084472656,-0.04360906295550493 10724,2015-08-25,38.56999969482422,40.810001373291016,38.56999969482422,40.79999923706055,280500.0,-0.03333337794967395,-1.0089705276086633,2.229999542236328,32.65028433015651,56.005735891558125,3.4249970347149272,2.924678499029355,4.815965591163568,8.162297086631327,22.91654706304142,2.240001678466797,0.6550174559567381,-2.9564996719360366,-5.036754754114156,-0.876244589757917,-3.996627213025093,-1.9163721308469803,4.349998474121094,0.0,-68.94917055010896,1.0401275410890585,8,2.1800003051757812,2.1800003051757812,5.944999694824219,6.869998931884766,3.1399993896484375,1,-0.015296866923933727,-2.1886682453198505,39.900001525878906,1.3086421788058107,42.349998474121094,-1.6999942779759294,42.47999954223633,-0.015296866923933727 10725,2015-08-26,39.38000106811523,39.59000015258789,38.31999969482422,39.18999862670898,423200.0,0.02100081357790895,3.1639317607623414,-0.08520290601302472,32.833802547528975,52.38330159340525,2.3511865234196776,2.0961330866507026,3.922210854092633,7.214255255439042,22.515913660891012,1.2700004577636719,0.5757438687231513,-2.0664983749389734,-4.3485212017508275,0.21552445187288072,-3.2075097883449004,-0.9254869615330463,3.2789971923828176,22.99351915292202,-41.28770978223413,1.1410114134059268,8,1.2449989318847727,1.2449989318847727,4.50999832153321,5.214998245239265,2.7000007629394602,2,-0.007364167284447887,-1.0089705276086633,38.56999969482422,-2.1886682453198505,39.900001525878906,1.3086421788058107,42.349998474121094,-0.007364167284447887 10726,2015-08-27,39.79999923706055,39.86999893188477,39.02999877929688,39.599998474121094,197100.0,0.010665265554941294,3.9411751506241695,1.052622068743977,36.94517595407227,49.78178038330026,1.7236672561817556,1.6737386583595892,3.416777309478583,6.6738633327527594,22.72013578374008,0.8400001525878906,0.5016908430433915,-1.5905002593994126,-3.979390039908864,0.7983895211100389,-2.784945149654142,-0.3960553691446833,2.5118791381835948,32.173913764593294,-28.031211335159313,1.1944448902547269,8,0.8250007629394531,0.8250007629394531,4.090000152587891,4.795000076293945,3.1800003051757812,3,-0.005527573121182461,3.1639317607623414,39.38000106811523,-1.0089705276086633,38.56999969482422,-2.1886682453198505,39.900001525878906,-0.005527573121182461 10727,2015-08-28,40.11000061035156,40.18999862670898,39.68000030517578,39.86000061035156,253800.0,0.0077889793777270455,1.4878207633190563,1.2499952316466079,40.05104101284054,47.46162628851839,1.2154025245319175,1.3087622088351054,3.001259515005245,6.242930891879027,22.917891732454713,0.509998321533196,0.2588258406279138,-1.2029989242553683,-3.6548165270564112,1.2488186785456747,-2.4289077256558897,0.022909877145153246,1.8825274704589887,55.24691321685954,-2.3645249323807604,1.2259088014005206,8,0.5149993896484375,0.5149993896484375,3.4200000762939453,4.059999465942383,2.479999542236328,4,-0.006482227182100009,3.9411751506241695,39.79999923706055,3.1639317607623414,39.38000106811523,-1.0089705276086633,38.56999969482422,-0.006482227182100009 10728,2015-08-31,39.77999877929688,40.0099983215332,39.209999084472656,40.0099983215332,251800.0,-0.008227420245152328,5.956528950292737,-0.9199981689452841,38.13038655575746,45.17959054419448,1.2610119233578274,1.6011420988708593,3.222313724480479,6.46306574733682,23.358053101169908,0.9000015258789062,0.030767147201189005,-1.457000732421868,-4.002940643075846,1.0889391782321098,-2.729970687748853,-0.18403077709488258,1.9187270306347628,58.63446185994737,3.6166844194443826,1.2729699553269889,8,0.8450012207031179,0.8450012207031179,3.417501449584954,4.375001907348626,2.8100013732910085,0,0.015334354677482454,1.4878207633190563,40.11000061035156,3.9411751506241695,39.79999923706055,3.1639317607623414,39.38000106811523,0.015334354677482454 10729,2015-09-01,38.33000183105469,39.560001373291016,38.22000122070313,39.36000061035156,326500.0,-0.0364504020295956,-1.144000244140638,4.478264475146507,25.086723709243387,41.145835082881085,2.3691362154964253,3.0715805293497738,4.550392979687345,7.783908696763021,23.209655941782145,1.55999755859375,-0.1956246174871552,-2.819997787475586,-5.6382079305720865,-0.0017876443790854069,-4.229102859023833,-1.4108927159273392,3.0984258896683627,5.583794679942285,-42.516775607666816,1.409105071548249,9,2.2449989318847656,2.2449989318847656,4.717498779296875,5.82499885559082,5.539997100830085,1,0.07852852016027101,5.956528950292737,39.77999877929688,1.4878207633190563,40.11000061035156,3.9411751506241695,39.79999923706055,0.07852852016027101 10730,2015-09-02,38.27000045776367,38.790000915527344,37.70000076293945,38.70000076293945,293400.0,-0.0015653892623194166,2.573767416264352,0.4174765192142455,25.988040584712962,37.72360988777366,1.9805592914030825,3.065053964338432,4.497193756392221,7.724272985562386,23.20505935433453,1.0900001525878906,-0.4731812409025977,-2.73799915313721,-5.8369117010319655,0.3609133947575458,-4.287455427084588,-1.188542879189832,2.837584612957386,22.891573648232587,-22.486564658398045,1.549456273947378,9,2.039999008178711,2.0450000762939453,4.71250057220459,5.885000228881836,5.060001373291016,2,0.08988760348998448,-1.144000244140638,38.33000183105469,5.956528950292737,39.77999877929688,1.4878207633190563,40.11000061035156,0.08988760348998448 10731,2015-09-03,38.5,38.86000061035156,38.2599983215332,38.45000076293945,218200.0,0.006009917415343846,-1.7906815822857802,-0.11627721296641294,28.26856362073562,34.304992066638256,1.2590254771615648,2.706013275425306,4.170773566917092,7.369649732922923,23.608774051161625,0.6000022888183594,-0.7318591945218103,-2.3379995346069364,-5.599638588688677,0.9236395194748042,-3.9688190616478067,-0.7071800075660661,2.1986749537872683,32.128510979903204,-11.360659194971042,1.6308195270408714,9,1.1300010681152344,1.8150005340576172,4.267500877380371,5.655000686645508,5.380001068115227,3,0.092987060546875,2.573767416264352,38.27000045776367,-1.144000244140638,38.33000183105469,5.956528950292737,39.77999877929688,0.092987060546875 10732,2015-09-04,37.75,38.060001373291016,37.45000076293945,38.02999877929688,202900.0,-0.01948051948051943,2.588197015595198,-5.6000610360877285,23.915474131986826,31.541054716337168,1.4392478850678927,3.3065699790029157,4.826867412010017,7.983172426329723,24.33980972001287,1.0499992370605469,-1.092467306291688,-2.8854995727539077,-6.389543770774267,0.6185446252664519,-4.637521671764084,-1.1334774737437314,2.5888340508855308,11.718731373530744,-27.02738678611604,1.752022099010178,9,1.3800010681152344,2.440000534057617,4.8025007247924805,6.405000686645508,6.470001220703132,4,0.138543034231426,-1.7906815822857802,38.5,2.573767416264352,38.27000045776367,-1.144000244140638,38.33000183105469,0.138543034231426 10733,2015-09-08,38.7599983215332,38.84000015258789,37.59000015258789,38.15999984741211,237200.0,0.02675492242472055,2.2894644380866334,-2.142861035422289,32.712214258043346,31.547935819435708,0.27997675127415533,2.179107705668116,3.705683204178257,6.849487269244278,24.82926897125754,1.25,-1.4208346602282163,-1.7300012588500948,-5.294326245958402,1.8343237282582123,-3.5121637524042484,0.052161234704058757,1.174399069039879,62.085174391275736,23.46225545327608,1.7821624935541536,9,0.060001373291015625,1.430002212524414,3.442502021789551,5.395002365112305,5.710002899169929,1,0.09881326101417609,2.588197015595198,37.75,-1.7906815822857802,38.5,2.573767416264352,38.27000045776367,0.09881326101417609 10734,2015-09-09,38.11999893188477,38.91999816894531,38.040000915527344,38.84000015258789,187800.0,-0.016511852873143162,1.0,-1.2000050862759442,28.16901030083538,31.029625569803088,0.9492549861401258,2.673431405781919,4.248623562310975,7.373596271723947,25.08656405464993,0.8799972534179688,-1.805898410852521,-2.190500640869132,-5.856275755122255,1.4752744733839904,-4.023388197995693,-0.35761308374257084,1.4665829308195981,45.578187159239725,10.129072246491013,1.832887557126561,9,0.700000762939446,2.0700016021728445,4.110001564025872,6.035001754760735,7.220001220703118,2,0.11726131547617302,2.2894644380866334,38.7599983215332,2.588197015595198,37.75,-1.7906815822857802,38.5,0.11726131547617302 10735,2015-09-10,37.47000122070313,38.34000015258789,37.34000015258789,38.040000915527344,172400.0,-0.017051357014544966,-1.409633238349113,0.79166490060611,26.300850168954724,29.846922704790025,1.4525814061813662,3.073844134819801,4.800389870184922,7.884864159141891,26.333969357533217,1.0,-1.9754911934152446,-2.58199844360351,-6.2850690494674595,1.1210721622604396,-4.433533746535488,-0.7304631406715316,1.8174592880341507,8.22792603341048,-22.25201926398317,1.851535302931975,9,1.2949981689453054,2.664999008178704,4.759999275207512,6.684999465942376,8.25,3,0.17080324266564162,1.0,38.11999893188477,2.2894644380866334,38.7599983215332,2.588197015595198,37.75,0.17080324266564162 10736,2015-09-11,37.290000915527344,37.459999084472656,36.810001373291016,37.349998474121094,258200.0,-0.004803851062495701,3.642861035422343,0.10525893108110049,26.17702502327613,28.305365372616198,1.3847131349363977,3.0154417346250995,4.881588025037303,7.933259799859158,27.906164682814893,0.6599998474121165,-1.9109407488006838,-2.5124988555908203,-6.255706871237422,1.2307091600557811,-4.384102863414121,-0.6408948477675196,1.6858659362260369,22.7488280183612,-2.7224525403945457,1.871604007823299,9,1.1199989318847656,2.5799999237060547,4.992499351501465,6.864999771118164,8.479999542236328,4,0.161973740070688,-1.409633238349113,37.47000122070313,1.0,38.11999893188477,2.2894644380866334,38.7599983215332,0.161973740070688 10737,2015-09-14,37.59000015258789,37.650001525878906,37.13000106811523,37.36000061035156,230900.0,0.00804503163569592,1.9714117557302233,-3.8334816887080367,36.363624080610386,28.109058430933192,0.7707081261854896,2.48031966821317,4.436845908300533,7.507333430127318,29.13034107645493,0.520000457763679,-1.9038670426760618,-1.9824996948242202,-5.672946370352456,1.7079469807040155,-3.827723032588338,-0.13727635706010233,0.9960109130422623,36.96682293088517,8.050723332557915,1.8452233377641185,9,0.595001220703125,2.280000686645508,4.692500114440918,6.565000534057617,8.189998626708991,0,0.16733176084050383,3.642861035422343,37.290000915527344,-1.409633238349113,37.47000122070313,1.0,38.11999893188477,0.16733176084050383 10738,2015-09-15,37.86000061035156,37.900001525878906,37.38000106811523,37.63000106811523,186200.0,0.007182773521353214,2.354826801205977,1.0000000000000309,45.209180400785385,30.34488695221564,0.2231847767774653,1.949559228318023,4.0109723689713945,7.106268669968017,30.7265694263266,0.520000457763679,-1.9633595607718561,-1.483499336242673,-4.9884858428472185,2.0214871703618726,-3.235992589544942,0.2689939170595963,0.4063287106575473,49.763072589641,16.47920940306294,1.7524932533022726,9,0.0049991607666015625,2.010000228881836,4.422499656677246,6.295000076293945,7.459999084472656,1,0.16798733512467612,1.9714117557302233,37.59000015258789,3.642861035422343,37.290000915527344,-1.409633238349113,37.47000122070313,0.16798733512467612 10739,2015-09-16,38.31999969482422,38.40999984741211,37.61999893188477,37.91999816894531,202800.0,0.012150002035311136,1.7241324879639859,1.7391405304097782,42.492901468875935,32.1787603837893,-0.26639678463592986,1.2562613554667905,3.37047425664219,6.509843330514769,32.15273520443348,0.7900009155273366,-2.0766202851709394,-0.8345003128051758,-4.114046768902291,2.4450461432919397,-2.47427354085373,0.8052729152433784,-1.5099983215332031,94.3749850988246,57.319621572829476,1.6397732280485577,9,-0.4549999237060547,1.5500011444091797,3.967500686645508,5.835000991821289,7.510002136230469,2,0.16049064652548983,2.354826801205977,37.86000061035156,1.9714117557302233,37.59000015258789,3.642861035422343,37.290000915527344,0.16049064652548983 10740,2015-09-17,38.88000106811523,39.36000061035156,38.25,38.25,213000.0,0.014613814659467428,-2.5238054870996844,1.5749966621526077,43.61112111880874,33.88348899468632,-0.8166493398489862,0.43669332381193016,2.632759621434353,5.831892905913712,33.28980517224488,1.1100006103515625,-2.143031190620526,-0.09549903869629617,-2.9827295375799068,2.7917314601873144,-1.5391142881381015,1.3481162107455091,-2.037999725341791,81.17648290790692,41.70655795912057,1.4436152494418042,9,-0.7950000762939382,0.9899997711181712,3.4074993133544993,5.260000228881843,6.00999832153321,3,0.16615223526242096,1.7241324879639859,38.31999969482422,2.354826801205977,37.86000061035156,1.9714117557302233,37.59000015258789,0.16615223526242096 10741,2015-09-18,38.150001525878906,39.0099983215332,37.97000122070313,38.52999877929688,459700.0,-0.01877570787504379,-1.8108110894600988,-0.6031692208948356,37.13910537782546,35.352781355335054,-0.15814923640186862,0.8702877609190551,3.1732215059085433,6.42301288929778,34.978662179623484,1.039997100830071,-1.9744992531993617,-0.6089986801147447,-2.9957587502183003,1.777761389988811,-1.802378715166526,0.5843813549370367,-1.2072802124023454,45.73994023069532,7.924250725226507,1.1933800350517796,9,-0.06500053405761719,1.7199993133544922,4.304998397827148,5.849998474121094,7.499999999999993,4,0.198427244876757,-2.5238054870996844,38.88000106811523,1.7241324879639859,38.31999969482422,2.354826801205977,37.86000061035156,0.198427244876757 10742,2015-09-21,38.36000061035156,38.54999923706055,38.2400016784668,38.27999877929688,209400.0,0.00550456293770285,-2.875065566735015,-0.21053265605233948,40.533335910375826,36.22179487226088,-0.3045464086950673,0.3647419607036966,2.7509400924632246,6.080332331546266,35.97639199989619,0.3999977111816406,-1.8093476555843537,-0.1994997024536147,-1.8870323280175327,1.4880329231103033,-1.0432660152355737,0.6442666103283443,-1.3205881250000004,49.49493781849376,13.721440830349884,0.8437663127819577,9,-0.27499961853027344,1.510000228881836,4.130000114440918,5.399999618530273,7.049999237060547,0,0.19316996166607203,-1.8108110894600988,38.150001525878906,-2.5238054870996844,38.88000106811523,1.7241324879639859,38.31999969482422,0.19316996166607203 10743,2015-09-22,38.15999984741211,38.40999984741211,37.790000915527344,38.04999923706055,158300.0,-0.005213784143827227,1.0327813492758335,1.3749761586878964,48.63998330077105,38.49634742780929,-0.22194583265770262,0.45081594230690314,2.768708908704639,6.166377894132722,36.20444625410467,0.6199989318847656,-1.6819519644116312,-0.31250038146972514,-1.8845032640619195,1.2595025011224692,-1.0985018227658259,0.4735010598263756,-1.0277638370605473,31.034505438130434,-8.204272548079505,0.7860014412960978,9,-0.07499885559082031,1.710000991821289,4.330000877380371,5.600000381469727,7.619998931884773,1,0.19968550739922342,-2.875065566735015,38.36000061035156,-1.8108110894600988,38.150001525878906,-2.5238054870996844,38.88000106811523,0.19968550739922342 10744,2015-09-23,37.97999954223633,38.22999954223633,37.68000030517578,38.16999816894531,230500.0,-0.004716989148205841,2.548366455423614,-1.727250658898599,47.723695935457904,40.87666362408742,-0.07140150091632336,0.6159274988422041,2.7773921536613386,6.232135511962966,35.66071920733233,0.5499992370605469,-1.4338137540784004,-0.46300067901611186,-2.04937773780901,1.1233763797767864,-1.2561892084125574,0.3301878503803337,-0.7586529478847694,17.857094200298818,-22.480820735403157,0.7931885293964474,9,0.10500144958496094,1.8900012969970703,4.572501182556152,5.55000114440918,7.5,2,0.19325961666811797,1.0327813492758335,38.15999984741211,-2.875065566735015,38.36000061035156,-1.8108110894600988,38.150001525878906,0.19325961666811797 10745,2015-09-24,39.09000015258789,39.18000030517578,37.810001373291016,37.84000015258789,286900.0,0.029225924795422076,-1.0916053207846061,-6.578994920392716,54.068968710521155,43.97576847822575,-1.036430836630494,-0.544847852477119,1.5347771037810958,5.005522714351606,34.57865658656589,1.3699989318847656,-1.31107131792065,0.6614999771118164,-0.8938132333639501,2.216813187587583,-0.11615662812606331,1.4391565823496961,-1.783107397596332,93.99998982747397,50.4498121961271,0.7776566052378822,9,-0.8449993133544922,0.7800006866455078,3.130000114440918,4.440000534057617,6.6899986267089915,3,0.17242265674487567,2.548366455423614,37.97999954223633,1.0327813492758335,38.15999984741211,-2.875065566735015,38.36000061035156,0.17242265674487567 10746,2015-09-25,39.58000183105469,40.02999877929688,38.86000061035156,39.16999816894531,386900.0,0.01253521812622349,-1.271843797220837,0.3280029296875,63.09014585354836,46.945382008552194,-1.3046308568812535,-1.109037162631978,0.9160877239160783,4.41191103640864,33.511753515111806,1.1699981689453196,-1.0589844213762092,1.162501525878909,-0.35461294863289083,2.679616000390709,0.40394428862300913,1.921058763134809,-2.190984761848732,80.85118125829875,31.900002840687925,0.7585572372559,9,-0.8750019073486328,0.28999900817871094,2.7449989318847656,3.9499988555908203,6.699996948242195,4,0.13415859810363862,-1.0916053207846061,39.09000015258789,2.548366455423614,37.97999954223633,1.0327813492758335,38.15999984741211,0.13415859810363862 10747,2015-09-28,39.849998474121094,40.22000122070313,39.36999893188477,39.43999862670898,226700.0,0.006821541954921351,-2.090921701496137,0.9999906959434487,58.72000654297276,48.44658491323969,-1.3637458432771723,-1.475142574587018,0.5462569074037305,4.046486766073187,32.78072015478216,0.8500022888183594,-0.6919801537904178,1.445498275756833,-0.01390940705886834,2.9049059585725345,0.7157944343489788,2.1752021171646874,-2.302522502309685,85.43296798358756,36.56749747297561,0.7297038414078512,9,-0.9299983978271413,0.015001296997070312,2.4175024032592773,3.680002212524414,6.5300025939941335,0,0.1455458788919246,-1.271843797220837,39.58000183105469,-1.0916053207846061,39.09000015258789,2.548366455423614,37.97999954223633,0.1455458788919246 10748,2015-09-29,40.38999938964844,40.5,39.79999923706055,39.91999816894531,340400.0,0.013550839051550412,1.0289805395842548,1.1463448673694197,68.4552951429271,51.33129532146759,-1.6842413544628627,-2.073405168501722,-0.03907048695383253,3.4236081122611495,31.79766048640199,0.7000007629394531,-0.2691389881389057,1.9549991607666044,0.35575645298578706,3.5542418685474217,1.1553778068761957,2.754620514657013,-2.6287213979256876,96.09926871433866,44.88397655065071,0.7996213538904102,9,-1.2999992370605469,-1.2049980163574219,1.6075010299682617,3.1400012969970703,5.270000457763672,1,0.1242882033578403,-2.090921701496137,39.849998474121094,-1.271843797220837,39.58000183105469,-1.0916053207846061,39.09000015258789,0.1242882033578403 10749,2015-09-30,41.34000015258789,41.45000076293945,40.43000030517578,40.70000076293945,385600.0,0.023520692678765664,1.3720924043221376,1.3616972923836115,79.99998817148273,55.3745027717647,-2.414740169650372,-2.936919637051986,-0.9901210530023477,2.3914206407799554,30.470746956132178,1.0600013732910156,0.010880842990559358,2.754500007629396,0.6962182878314991,4.812781727427293,1.725359147730444,3.783640867528348,-3.3048499600374157,96.97800470339676,38.65931155362875,1.0291408598989487,9,-1.7749996185302734,-2.2099990844726562,0.14750003814697266,2.190000534057617,4.8899993896484375,2,0.10740199831448338,1.0289805395842548,40.38999938964844,-2.090921701496137,39.849998474121094,-1.271843797220837,39.58000183105469,0.10740199831448338 10750,2015-10-01,41.709999084472656,42.06999969482422,41.2400016784668,41.5,425500.0,0.008950143457162163,-1.2739804769967182,0.32812388241184465,83.28312180145655,60.50161570772371,-2.616210056893948,-3.2000571891310514,-1.3610828539459234,1.9453423437393553,28.966632078809635,0.8299980163574219,0.2036533003585177,2.9524990081787124,0.4733327084309238,5.431665307926501,1.712915858304818,4.192082158052607,-3.2650668234755074,88.78502451627011,24.894313381221828,1.2395831498738958,10,-1.8349990844726562,-2.269998550415039,-0.9599990844726562,1.210000991821289,2.770000457763672,3,0.09038601152036763,1.3720924043221376,41.34000015258789,1.0289805395842548,40.38999938964844,-2.090921701496137,39.849998474121094,0.09038601152036763 10751,2015-10-02,42.08000183105469,42.11999893188477,41.290000915527344,42.09000015258789,293400.0,0.008870840438828242,22.71562482968638,-0.04761126248864669,83.4575241317873,65.27096995454721,-2.64865072298241,-3.465796681121681,-1.709393252430587,1.5068665854375212,27.485768821702916,0.829998016357429,0.4137058074672808,3.1435016632080064,0.25881788817701334,6.028185438238999,1.7011597756925099,4.585843550723503,-3.1275601293217505,98.54555996981507,29.958287565953626,1.4423418875154972,10,-2.180002212524414,-2.615001678466797,-1.4550018310546875,0.7149982452392578,2.3699989318847656,4,0.08792768030517584,-1.2739804769967182,41.709999084472656,1.3720924043221376,41.34000015258789,1.0289805395842548,40.38999938964844,0.08792768030517584 10752,2015-10-05,42.97999954223633,42.97999954223633,42.060001373291016,42.08000183105469,276600.0,0.021387777376888017,1.0444455747279902,-90.0148798168638,84.87737619514625,69.29734694281112,-3.156302006418642,-4.1675591129205,-2.573247123255264,0.5448501945740745,25.731436446513978,0.9199981689453125,0.6152627818087666,3.781999397277829,0.4384710979177484,7.12552769663791,2.1102352475977852,5.453763546957873,-3.520748683679095,100.0,27.832327763102015,1.671764149680042,10,-2.6499996185302734,-3.0849990844726562,-2.354999542236328,-0.1849994659423828,2.3500022888183594,0,0.07677988069352248,22.71562482968638,42.08000183105469,-1.2739804769967182,41.709999084472656,1.3720924043221376,41.34000015258789,0.07677988069352248 10753,2015-10-06,42.59000015258789,42.9900016784668,42.43999862670898,42.81999969482422,385500.0,-0.009073973797165458,-1.0754730561333266,-0.25555569684099877,79.36726402268465,72.81329895250298,-2.3153016065185525,-3.6637562735826066,-2.1744241801856035,0.8737655937241655,24.864547749101888,0.5500030517578196,0.9518543627578566,3.2004999160766587,-0.4610063837976952,6.862006215951013,1.3697467661394782,5.031253066013839,-2.4970145309684213,84.37494877728588,14.396042242007354,1.8307531499371776,10,-2.1899986267089844,-2.6899986267089844,-1.9650001525878906,0.2049999237060547,3.029998779296882,1,0.08898804653554437,1.0444455747279902,42.97999954223633,22.71562482968638,42.08000183105469,-1.2739804769967182,41.709999084472656,0.08898804653554437 10754,2015-10-07,42.59000015258789,43.16999816894531,42.38000106811523,42.7400016784668,371200.0,0.0,-1.771921136111104,0.6521818453220108,77.64530246403334,75.43289159178211,-1.7797650198891404,-3.490673216603497,-2.170576889641673,0.8012038004857658,24.090157470117163,0.7899971008300852,1.2698318246502964,2.9769998550415053,-0.8977226933631144,6.851722403446125,1.0396385808391955,4.914361129243815,-1.9176113195989544,69.94823466162782,1.328502482000573,1.937361274202309,10,-1.5750007629394531,-2.6000003814697266,-1.9650001525878906,0.2049999237060547,2.0699996948242188,2,0.07208264108535523,-1.0754730561333266,42.59000015258789,1.0444455747279902,42.97999954223633,22.71562482968638,42.08000183105469,0.07208264108535523 10755,2015-10-08,43.86999893188477,43.93000030517578,42.56999969482422,42.56999969482422,248800.0,0.030053974517750826,-1.0923098592375884,-8.666573419459892,89.39393063659747,78.35553434545423,-2.581933638536661,-4.497189447307761,-3.4285514920534084,-0.5494404965925028,23.054199107560596,1.3600006103515625,1.5896883140290186,3.9369987487793026,-0.23800454080146238,8.112002038360068,1.8494971039889236,6.0245003935696815,-2.69808823170456,97.72722018322138,25.13050182338644,2.0875016447903816,10,-2.2199993133544993,-3.4999980926513743,-3.2949981689453196,-1.1249980926513743,0.13000106811522727,3,0.05379531953068506,-1.771921136111104,42.59000015258789,-1.0754730561333266,42.59000015258789,1.0444455747279902,42.97999954223633,0.05379531953068506 10756,2015-10-09,43.33000183105469,44.11999893188477,43.040000915527344,43.91999816894531,229200.0,-0.01230902926778088,1.1818188824068696,-0.4538436031890863,82.74047179635632,81.02447492916352,-1.6249383474761103,-3.6696334684940695,-2.8704166174738575,-0.07516419706612965,21.72972929821596,1.079998016357429,1.956052886238055,3.09500160217285,-1.1482765183328425,7.338279722678543,0.9733625419200038,5.2166406624256965,-1.606473209875361,61.650580723533906,-13.295469962997402,2.1216390602528463,10,-1.3700027465820312,-2.865001678466797,-3.0175018310546875,-0.845001220703125,1.3599967956542898,4,0.026540449171119862,-1.0923098592375884,43.86999893188477,-1.771921136111104,42.59000015258789,-1.0754730561333266,42.59000015258789,0.026540449171119862 10757,2015-10-12,43.88000106811523,44.15999984741211,43.36000061035156,43.47000122070313,168100.0,0.012693265954730526,-1.5396758118328076,-0.6949193089535786,86.0201823561007,82.97612906396058,-1.7245157369586437,-3.9255026892264837,-3.4193691957174934,-0.6896306283877394,20.583547891717302,0.8299980163574219,2.2348196307049335,3.330500793457027,-1.0184251205534522,7.679426707467506,1.1560378364517874,5.504963750462267,-1.6771783847948143,84.26972071253417,3.613454974874429,2.1744629570052405,10,-1.585000991821282,-3.3950004577636648,-3.9075002670288015,-1.3950004577636648,-3.6300010681152273,0,0.012989965381710267,1.1818188824068696,43.33000183105469,-1.0923098592375884,43.86999893188477,-1.771921136111104,42.59000015258789,0.012989965381710267 10758,2015-10-13,44.22000122070313,44.38000106811523,43.86000061035156,43.86000061035156,179000.0,0.007748408028981579,-1.8888865341414431,0.8780505959304156,88.51855427587809,83.92263640889341,-1.6361556366280468,-3.968040682374273,-3.742744606900324,-1.1005992433893255,19.742704348498048,0.5200004577636648,2.439419737973431,3.352500915527351,-1.09731711123802,7.802318942292722,1.1275919021446654,5.577409928910036,-1.6257431045643784,92.00000762939524,3.2596156969364216,2.224909013382687,10,-1.4099998474121165,-3.625000000000007,-4.560000419616706,-1.8600006103515696,-3.740001678466804,1,0.0251017770174069,-1.5396758118328076,43.88000106811523,1.1818188824068696,43.33000183105469,-1.0923098592375884,43.86999893188477,0.0251017770174069 10759,2015-10-14,44.47000122070313,44.810001373291016,44.34000015258789,44.34000015258789,138600.0,0.00565355027360237,-6.230728601191349,0.36111346585853,87.15473404846665,84.35281554745008,-1.5594681917191835,-3.935446675681888,-3.93321944930441,-1.4170023722623384,19.577518496564604,0.5900001525878835,2.706407805922737,3.2950008392334027,-1.2622677283700838,7.852269406836889,1.0163665554316594,5.573635123035146,-1.5185945141690809,84.82143313300543,-3.1192499052027216,2.2786342838017437,10,-1.4200000762939524,-3.6599998474121165,-4.965001106262214,-2.1100006103515696,-2.9300003051757884,2,0.025860078246326967,-1.8888865341414431,44.22000122070313,-1.5396758118328076,43.88000106811523,1.1818188824068696,43.33000183105469,0.025860078246326967 10760,2015-10-15,45.34000015258789,45.45000076293945,44.38000106811523,44.61999893188477,264600.0,0.01956372628745795,1.2765891825206306,5.5384254232808425,87.79530771676085,84.83479150133603,-2.0790338492716813,-4.528861256204912,-4.765883947649328,-2.340876289394785,20.58068547258341,1.0699996948242259,2.9121938786619808,3.8419998168945284,-0.9405326904605715,8.624532324249628,1.4507335632169784,6.233266070572078,-2.0168745127024437,95.43565903252306,6.325636792897029,2.39126625367755,10,-1.5849990844726562,-4.209999084472656,-5.835000038146973,-2.979999542236328,-3.029998779296875,3,-0.01499780112234883,-6.230728601191349,44.47000122070313,-1.8888865341414431,44.22000122070313,-1.5396758118328076,43.88000106811523,-0.01499780112234883 10761,2015-10-16,45.72000122070313,45.88000106811523,45.349998474121094,45.5,196000.0,0.008381143953162251,-1.0384547668651976,0.30555673292927155,87.96899088617484,85.17830424478365,-2.110324810908189,-4.5457200781067755,-5.128833168652683,-2.7858633722813337,21.51295710503601,0.5400009155273366,2.982516335671214,3.843500900268559,-1.0208891961271789,8.707890996664297,1.41130585207069,6.275695948466428,-1.971500556206884,93.65080085921554,3.9072948412119644,2.4321950481978685,10,-1.5900001525879048,-4.375000000000007,-6.270001411437995,-3.415000915527351,-2.9500007629394602,4,-0.0376203231579153,1.2765891825206306,45.34000015258789,-6.230728601191349,44.47000122070313,-1.8888865341414431,44.22000122070313,-0.0376203231579153 10762,2015-10-19,45.77000045776367,45.84000015258789,45.209999084472656,45.65999984741211,189200.0,0.0010935965819243165,4.040008544921875,0.49999999999998385,87.15473404846664,86.04357869209278,-1.9254214429695224,-4.228936813494691,-5.157624125053118,-2.9056884139970833,22.423483871447758,0.6300010681152344,3.0119391340735646,3.5230001449584947,-1.3424321778787913,8.38843246779578,1.0902839835398481,5.955716306377141,-1.595199712543625,94.55442646417335,5.38293671178819,2.432716161418643,10,-1.6399993896484446,-4.264999389648445,-6.630000114440918,-3.729999542236328,-2.720001220703125,0,-0.023596281849534106,-1.0384547668651976,45.72000122070313,1.2765891825206306,45.34000015258789,-6.230728601191349,44.47000122070313,-0.023596281849534106 10763,2015-10-20,45.77999877929688,46.06000137329102,45.43000030517578,45.66999816894531,172700.0,0.00021844704901052836,-1.1356100967258298,1.0000000000000646,85.23813128025643,86.88722633833977,-1.6040107870063238,-3.8354385061034932,-5.141669751575414,-2.9772216605813853,23.089946793745256,0.6300010681152415,3.0271452713436133,3.151998519897468,-1.5567690402259302,7.860766080020866,0.7976147398357654,5.506382299959171,-1.264157969497802,83.72079097248104,-4.278855831275877,2.3543837800617005,10,-1.464998245239265,-4.059997558593757,-6.752497673034675,-3.7399978637695384,-3.099998474121101,1,-0.12079508359003532,4.040008544921875,45.77000045776367,-1.0384547668651976,45.72000122070313,1.2765891825206306,45.34000015258789,-0.12079508359003532 10764,2015-10-21,45.31999969482422,46.099998474121094,45.27000045776367,45.79999923706055,108800.0,-0.010048036189129195,-1.862071913866472,-4.363607990012203,78.24730254588077,85.64871210603792,-0.8001846924648675,-2.948522500475022,-4.66181765965122,-2.585569880318097,23.624800056651956,0.8299980163574219,2.936465230036319,2.3249994277954116,-1.985782815886708,6.635781671477531,0.16960830595434828,4.480390549636475,-0.4953267723267487,54.651165369593905,-31.875648906554922,2.1553911218410615,10,-0.75,-3.460000991821289,-6.4524993896484375,-3.279998779296875,-2.5699996948242188,2,-0.1067961205908976,-1.1356100967258298,45.77999877929688,4.040008544921875,45.77000045776367,-1.0384547668651976,45.72000122070313,-0.1067961205908976 10765,2015-10-22,45.83000183105469,46.09000015258789,45.27000045776367,45.43000030517578,175700.0,0.011253357009371578,-1.2777730682829653,-0.8333373069801079,78.71366831834118,85.20128949736956,-1.120784722288711,-3.085906596635212,-5.175612469502383,-3.152386583051438,25.251214125013977,0.8199996948242188,2.9509239077372627,2.4980014801025376,-1.5746372278728629,6.570640188077938,0.4616821261148374,4.534320834090238,-0.7502637982324956,69.6632777272961,-14.70943238205966,2.0363193539877016,10,-1.1000022888183594,-3.94000244140625,-6.962501525878906,-3.7900009155273438,-2.910003662109375,3,-0.09360682400454134,-1.862071913866472,45.31999969482422,-1.1356100967258298,45.77999877929688,4.040008544921875,45.77000045776367,-0.09360682400454134 10766,2015-10-23,44.88999938964844,45.81999969482422,44.86000061035156,45.75,215900.0,-0.020510635039278968,-1.0869586850878212,-2.149993324305251,64.535776599111,82.81413330214848,0.0712692290696566,-1.8210622164235701,-4.238798137655159,-2.2674177004235503,27.555955590341995,0.970001220703125,2.9931779716368965,1.292499160766603,-2.427302705058345,5.012301026591551,-0.5674017721458711,3.152400093679077,1.2099990844726562,2.419260562730343,-76.67294739366461,1.8599009329124727,10,0.09000015258789062,-3.0,-5.912498474121094,-2.8499984741210938,-1.7999992370605469,4,-0.057473781497808685,-1.2777730682829653,45.83000183105469,-1.862071913866472,45.31999969482422,-1.1356100967258298,45.77999877929688,-0.057473781497808685 10767,2015-10-26,45.6500015258789,45.79999923706055,44.45000076293945,44.93000030517578,289400.0,0.016930321821428063,1.6470645433941942,-0.8372101275704749,72.04612376661292,80.98386324556347,-0.45958475231647355,-2.2390612223767974,-4.9903214063156796,-3.064222273430353,29.800227947138367,1.3499984741210938,2.8424849781996926,1.7625011444091712,-1.6158319396317182,5.1408342284500606,0.07333460238872647,3.451667686429616,0.4399986267089915,72.7274198507869,-5.461238030053067,1.6891665420204443,10,-0.43000221252440696,-3.7600021362304616,-6.672500610351555,-3.6100006103515554,-3.3199996948242116,0,-0.06308873979954988,-1.0869586850878212,44.88999938964844,-1.2777730682829653,45.83000183105469,-1.862071913866472,45.31999969482422,-0.06308873979954988 10768,2015-10-27,45.40999984741211,45.75,45.20000076293945,45.58000183105469,290500.0,-0.005257429801633906,1.1568668516676266,-0.2361134658585197,69.63788004849656,79.03754613445568,-0.036911723992851364,-1.6903560392546524,-4.752514365144471,-2.848102507810907,31.912796805950084,0.5499992370605469,2.7787617714283073,1.2714994430541964,-1.7385839526483977,4.2815828387567905,-0.23354225479710067,2.7765411409054934,0.6144003295898415,58.181843402992115,-20.17965298771125,1.5050416978512984,10,-0.1700000762939453,-3.520000457763672,-6.432498931884766,-3.3699989318847656,-4.329998016357422,1,-0.05197094512842326,1.6470645433941942,45.6500015258789,-1.0869586850878212,44.88999938964844,-1.2777730682829653,45.83000183105469,-0.05197094512842326 10769,2015-10-28,45.77999877929688,46.11000061035156,44.97000122070313,45.52000045776367,312500.0,0.008147961531117742,1.47825419926773,-1.529384045775875,65.23125763928053,76.53042945918008,-0.22523118667582054,-1.8031127797179423,-5.109492864983885,-3.2352841482655066,33.454389020047614,1.1399993896484304,2.6436321071905553,1.4194984436035227,-1.3682602712694205,4.207257158476466,0.02561908616705466,2.813377801039991,-1.329998016357429,80.12036979586814,4.034658130475393,1.3938793574364707,10,-0.4999980926513743,-3.8849983215332102,-6.802497863769538,-3.7399978637695384,-4.079998016357429,2,-0.06771512793318413,1.1568668516676266,45.40999984741211,1.6470645433941942,45.6500015258789,-1.0869586850878212,44.88999938964844,-0.06771512793318413 10770,2015-10-29,45.47999954223633,45.790000915527344,45.22000122070313,45.47000122070313,214400.0,-0.006553063456965935,-1.2353002775014743,0.03845533107381583,67.82750237390465,74.29248629115007,0.10808129614441242,-1.2713772071122946,-4.811296431392421,-2.945444917742087,34.62189192007852,0.5699996948242116,2.446162607428789,0.9309991836547837,-1.6001777848017795,3.462176152111347,-0.3345893005734979,2.1965876678830654,-0.996798782348634,62.04812493824097,-15.208227495311853,1.2655884842282812,10,-0.1999988555908203,-3.519998550415039,-6.502498626708984,-3.4399986267089844,-3.9300003051757812,3,-0.0600263757632854,1.47825419926773,45.77999877929688,1.1568668516676266,45.40999984741211,1.6470645433941942,45.6500015258789,-0.0600263757632854 10771,2015-10-30,45.77999877929688,45.97999954223633,45.31999969482422,45.47000122070313,804300.0,0.006596289359720675,-1.163931760762388,31.004959938976633,66.43595898344307,71.99040017281413,-0.20396095158968564,-1.3491404595988712,-5.110294397658244,-3.2635430916740162,35.87243210870585,0.6599998474121094,2.29124454140279,1.0459985733032298,-1.2558301975399715,3.347827344146431,-0.10491581211837087,2.1969129587248304,-1.2642620223999117,80.12036979586814,3.596204678747185,1.1509143854216002,10,-0.4999980926513743,-3.2949981689453196,-6.722497940063484,-4.404998779296882,-3.279998779296882,4,-0.06247271049830061,-1.2353002775014743,45.47999954223633,1.47825419926773,45.77999877929688,1.1568668516676266,45.40999984741211,-0.06247271049830061 10772,2015-11-02,46.27999877929688,46.5099983215332,45.27999877929688,45.68999862670898,300200.0,0.010921800203850474,1.342857973268022,1.9032412876550961,67.34003966255995,70.0017233264034,-0.697342885904952,-1.6751209838880712,-5.5992714749674874,-3.7883389171018322,36.74474830818905,1.229999542236321,2.057452327021352,1.3809986114502024,-0.8638348973593111,3.625832120259716,0.2585818570454492,2.5034153658549556,-1.7323767453308179,85.06493667342949,10.064685066414881,1.1224167544047563,11,-0.799999237060554,-3.3400001525878977,-6.9924983978271555,-5.204998016357429,-3.6599998474121094,0,-0.06892823489304023,-1.163931760762388,45.77999877929688,-1.2353002775014743,45.47999954223633,1.47825419926773,45.77999877929688,-0.06892823489304023 10773,2015-11-03,46.38000106811523,46.56999969482422,45.7599983215332,46.099998474121094,330800.0,0.002160810100606092,1.4545501835101002,0.47458054504895336,66.4939403023424,68.69579418823247,-0.7859336888517063,-1.5564263436525891,-5.6078787286643035,-3.90194958903011,37.67368115338752,0.8100013732910156,1.7828888182021885,1.2915008544921776,-0.7645682253399357,3.347569934324291,0.2634663145761209,2.319535394408234,-1.753883982646478,88.12507450587653,13.773644729546291,1.0280345399160549,11,-0.8700008392333913,-3.1950016021728445,-6.987501144409173,-5.434999465942376,-4.870002746582024,1,-0.08732210314339095,1.342857973268022,46.27999877929688,-1.163931760762388,45.77999877929688,-1.2353002775014743,45.47999954223633,-0.08732210314339095 10774,2015-11-04,45.65999984741211,46.77000045776367,45.540000915527344,46.27000045776367,273300.0,-0.015523958691714967,-1.894121765355306,-2.1785534257027024,52.83687319664469,65.8205947302662,-0.014115966874790331,-0.6267706561919866,-4.7600880882011225,-3.1888643677128385,38.392454404416746,1.2299995422363281,1.5066900526488496,0.41799964904785014,-1.2798695827938644,2.1158688808895647,-0.4309349668730036,1.2669342649687039,-0.9172498053820348,28.38702214740457,-41.5088237262669,0.8489346159208555,11,-0.049999237060546875,-2.059999465942383,-6.522499084472656,-5.144998550415039,-4.240001678466797,2,-0.1003065709956853,1.4545501835101002,46.38000106811523,1.342857973268022,46.27999877929688,-1.163931760762388,45.77999877929688,-0.1003065709956853 10775,2015-11-05,46.22999954223633,46.52999877929688,45.95000076293945,46.34000015258789,216700.0,0.012483567602476153,1.3673491630984422,0.1803286889961728,54.373909328070795,64.69149836681729,-0.5826845597511863,-1.0655299378759935,-5.219152936364246,-3.770040333486847,38.659805657160625,0.8699989318847727,1.291565025906877,0.8699993133544908,-0.7527588807992558,2.4927575075082373,0.05862021627761749,1.681378410431364,-1.3250694669475678,63.75836864271158,-3.0032292586745157,0.8113790970768744,11,-0.6199989318847656,-2.2249984741210938,-6.882498741149902,-6.144998550415039,-4.799999237060547,3,-0.09798829383846763,-1.894121765355306,45.65999984741211,1.4545501835101002,46.38000106811523,1.342857973268022,46.27999877929688,-0.09798829383846763 10776,2015-11-06,44.47999954223633,45.77000045776367,43.63999938964844,45.43999862670898,237100.0,-0.037854207599573475,1.6296264899664212,8.727215980024905,41.43426415920193,61.29018063266051,1.2326691531309635,0.8169266954861882,-3.389805874208051,-2.0439012685369136,37.909217600008,2.5900001525878906,1.1121557610942432,-0.9375005722045913,-2.321299136859679,0.4462979924504964,-1.6293998545321315,-0.245601289877051,2.2900009155273438,26.83705641971893,-34.90492001388887,0.6918992823275422,11,0.7250003814697266,-0.4499988555908203,-4.8224992752075195,-4.60999870300293,-2.790000915527351,4,-0.06587230969716118,1.3673491630984422,46.22999954223633,-1.894121765355306,45.65999984741211,1.4545501835101002,46.38000106811523,-0.06587230969716118 10777,2015-11-09,44.45000076293945,44.86000061035156,44.02999877929688,44.33000183105469,186200.0,-0.0006744329947303562,-1.3055445177355949,-0.12499900658830727,41.19207412733191,58.12953553030888,1.2008266637342189,0.9400128850068796,-3.289166456469623,-2.0490377726575915,37.09303809213022,0.8300018310546804,0.8743794969803957,-0.9959993362426758,-2.2652033483716494,0.2732046758862978,-1.630601342307159,-0.36139733017819253,2.2573996734619115,25.878629293208743,-31.71654308771109,0.6346020060644866,11,0.7549991607666016,-0.034999847412109375,-4.767500877380371,-4.579999923706055,-1.2999992370605469,0,-0.04386953272147709,1.6296264899664212,44.47999954223633,1.3673491630984422,46.22999954223633,-1.894121765355306,45.65999984741211,-0.04386953272147709 10778,2015-11-10,45.33000183105469,45.34000015258789,44.349998474121094,44.349998474121094,212000.0,0.01979754899912045,-1.020404667927848,8.166767333184982,50.062748589233664,56.44414563585922,0.344513822054644,0.15540159277641408,-4.076206166916833,-2.9581363210214064,36.083424954681234,0.9900016784667969,0.8365069467792097,-0.17149829864501953,-1.3047703843701584,0.9617737870801193,-0.7381343415075889,0.3951377442175499,1.3160505844116202,53.99366979845487,-3.809741973577154,0.5666360428625697,11,-0.1250019073486328,-0.7550010681152344,-5.217501640319824,-5.435001373291016,-1.9000015258789062,1,-0.0597838691749919,-1.3055445177355949,44.45000076293945,1.6296264899664212,44.47999954223633,1.3673491630984422,46.22999954223633,-0.0597838691749919 10779,2015-11-11,45.61999893188477,45.81999969482422,45.11999893188477,45.36000061035156,163000.0,0.00639746501469185,1.1212149235615194,0.2653035009458932,48.64514325288678,54.31277240019057,0.03289300965463582,-0.046402195868061824,-4.2212105694034605,-3.272806189232874,34.92267300140804,0.700000762939446,0.6755903416359672,0.06099891662598367,-0.9633754933813705,1.0853733266333379,-0.4511882883776934,0.5731861216296608,0.9659324230651762,68.51210935643807,11.704554177486685,0.512187205003677,11,-0.41499900817871804,-1.0449981689453196,-5.4699974060058665,-5.7199974060058665,-2.4899978637695455,2,-0.09009208037221161,-1.020404667927848,45.33000183105469,-1.3055445177355949,44.45000076293945,1.6296264899664212,44.47999954223633,-0.09009208037221161 10780,2015-11-12,44.65999984741211,45.84000015258789,44.650001525878906,45.459999084472656,204500.0,-0.021043382440802727,-1.902450257493359,-3.076940006162159,48.51995155285663,52.322104907903196,0.9659196272225401,0.9065185976002823,-3.1224503049387096,-2.337404874820038,33.14654198474976,1.1899986267089844,0.5175197298240661,-0.8650001525878892,-1.9625092238949975,0.23250891871921908,-1.413754688241447,-0.3162456169343315,1.8670128682318108,46.36364109259827,-16.608044734590614,0.5487545356535551,11,0.5450000762939453,0.010000228881835938,-4.157500267028809,-4.670000076293945,-0.7000007629394531,3,-0.07254817934475533,1.1212149235615194,45.61999893188477,-1.020404667927848,45.33000183105469,-1.3055445177355949,44.45000076293945,-0.07254817934475533 10781,2015-11-13,44.0,45.04999923706055,43.90999984741211,44.18000030517578,147500.0,-0.014778321756988455,-5.3333192048488955,0.2250005960470162,39.243794525535165,49.200299892678224,1.5051570007005992,1.5083892057748827,-2.3359122855832624,-1.6979471667547017,31.165555082784902,1.1399993896484375,0.36287661672248817,-1.438999938964841,-2.7254621282813574,-0.15253774964832445,-2.0822310336230956,-0.7957688443065862,2.469272449124013,4.663219603983096,-54.7167455894764,0.6432310946582571,11,1.2049999237060547,0.9050006866455078,-2.989999771118164,-3.6299991607666016,0.7200012207031321,4,-0.05840908397327771,-1.902450257493359,44.65999984741211,1.1212149235615194,45.61999893188477,-1.020404667927848,45.33000183105469,-0.05840908397327771 10782,2015-11-16,44.68999862670898,44.7599983215332,44.0,44.0,114900.0,0.015681786970658473,-1.202898069980484,-3.8333192048488565,45.56649228040106,46.8750278902403,0.6324019799258664,0.7729611077923053,-2.8645675122080476,-2.3981376437731967,29.284167195851317,0.7599983215332031,0.22311493738943966,-0.6950012207031335,-2.013237682690118,0.6232352412838509,-1.3541194516966257,-0.03588298970964132,1.7226883612255222,40.41443813273526,-18.32737449602792,0.6591182309934908,11,0.5150012969970774,0.3750019073486399,-3.477499008178704,-4.224998474121087,1.3199996948242259,0,-0.06712911372091768,-5.3333192048488955,44.0,-1.902450257493359,44.65999984741211,1.1212149235615194,45.61999893188477,-0.06712911372091768 10783,2015-11-17,40.25,42.59000015258789,40.0099983215332,42.59000015258789,3118000.0,-0.09935105757768836,1.2051296263390157,-3.3913113186163475,27.317468692243565,44.039538500862385,4.594585966927248,5.0356018964806,1.6559476478204829,1.9923348801729404,28.115747367798726,4.680000305175774,-0.04722415374693156,-4.858499908447264,-7.491787026057331,-2.2252127908371975,-6.175143467252298,-3.541856349642231,6.107233235968778,4.116665576130341,-49.77610439046437,1.3166435588050327,11,3.019998550415039,3.1399993896484375,1.140000343322754,0.2350006103515625,5.560001373291023,1,0.07204972735102877,-1.202898069980484,44.68999862670898,-5.3333192048488955,44.0,-1.902450257493359,44.65999984741211,0.07204972735102877 10784,2015-11-18,40.47999954223633,40.70000076293945,40.0,40.349998474121094,6544800.0,0.0057142743412752495,1.456127905342551,-0.05555600839233344,29.372928983653424,41.261651795927115,3.970021305016971,4.663510629628433,1.531429580002765,1.7254595893694784,27.133521692888486,0.7000007629394531,-0.38890685329473484,-4.386500358581543,-7.7313930360963425,-1.0416076810667434,-6.058946697338939,-2.7140540198241467,5.623344297155029,8.219170029021745,-42.797887312478615,1.6724463387573998,11,2.440000534057617,2.905000686645508,1.2225017547607422,0.11500167846679688,5.639999389648445,2,0.07287551374256962,1.2051296263390157,40.25,-1.202898069980484,44.68999862670898,-5.3333192048488955,44.0,0.07287551374256962 10785,2015-11-19,41.540000915527344,41.77000045776367,40.63000106811523,40.70000076293945,2508400.0,0.026185804972280735,-1.3265304533652849,6.461486545966724,33.540377453712665,40.38455327309497,2.430359190048577,3.4421130948658885,0.6123563641282033,0.638523385770597,25.72237530122355,1.2900009155273438,-0.7365866071792624,-3.1119989395141587,-6.735359185742283,0.5113613067139653,-4.923679062628224,-1.3003188164000932,4.197142293500534,30.4950722413125,-16.14494350386944,1.8116801231140631,11,1.3799991607666016,1.8449993133544922,0.3900003433227539,-0.7299995422363281,5.200000762939453,3,0.038276362964487776,1.456127905342551,40.47999954223633,1.2051296263390157,40.25,-1.202898069980484,44.68999862670898,0.038276362964487776 10786,2015-11-20,42.310001373291016,42.52000045776367,41.54999923706055,41.75,1197500.0,0.018536361116830102,-1.0208297736222427,0.6666681804351479,34.904950201511724,39.685983948003845,1.4753193090264674,2.6023384772100115,0.000940005328004645,-0.15245143881489298,24.651178837307476,0.9799995422363281,-0.9413423669682146,-2.21299858093262,-5.981483020767627,1.5554858589023866,-4.097240800850123,-0.32875636101511674,3.0829132431951862,48.529457727769966,6.4711031612339625,1.884242219917504,11,0.6099987030029297,1.0749988555908203,0.13249969482421875,-1.1800003051757812,4.6999969482421875,4,0.0389978174811223,-1.3265304533652849,41.540000915527344,1.456127905342551,40.47999954223633,1.2051296263390157,40.25,0.0389978174811223 10787,2015-11-23,42.77000045776367,42.86000061035156,42.11000061035156,42.209999084472656,882800.0,0.010872112255780664,1.0270224293380483,1.0,36.63951858557408,38.19451394759723,0.8403194859381102,2.0190308853398733,-0.3015314417793604,-0.6544346209916085,24.033276774321134,0.75,-1.2155078381889979,-1.608999443054202,-5.416061039822182,2.198062153713778,-3.512530241438192,0.2945313553297879,2.29933928173336,96.8531421894757,58.11768898340715,1.903530798383989,11,0.14999961853027344,0.6149997711181641,-0.03249931335449219,-1.4249992370605469,3.6599998474121094,0,0.045592722517389994,-1.0208297736222427,42.310001373291016,-1.3265304533652849,41.540000915527344,1.456127905342551,40.47999954223633,0.045592722517389994 10788,2015-11-24,43.04999923706055,43.40999984741211,42.33000183105469,42.56999969482422,839800.0,0.006546616233342739,-1.250006953909488,0.8571399377388438,40.0152938223465,37.235641788648316,0.22673410013154438,1.6370961919544484,-0.4262053482513011,-0.9808040882011966,23.221786603001807,1.0799980163574219,-1.259606333585367,-1.211000633239749,-5.029789701100988,2.60778843462149,-3.120395167170372,0.6983939006908741,1.7151801180666624,89.44279687798897,47.35774240503709,1.9093945339306195,11,-0.12999916076660156,0.33500099182128906,-0.2324981689453196,-1.7049980163574219,3.6399993896484304,1,0.06875723895308394,1.0270224293380483,42.77000045776367,-1.0208297736222427,42.310001373291016,-1.3265304533652849,41.540000915527344,0.06875723895308394 10789,2015-11-25,42.68000030517578,42.97999954223633,42.400001525878906,42.97999954223633,521100.0,-0.00859463271642158,2.8666632758160295,-0.6249990065883063,36.20822985181952,35.8676727107553,0.15180048108576472,1.8582147709567494,0.08319208475457174,-0.6730508361166585,22.068521466398387,0.6499977111816406,-1.317582911479846,-1.425999641418457,-5.236833633584858,2.384834350747944,-3.331416637501661,0.4794173546647471,1.7992682886437947,73.74101213019382,32.97656146739135,1.9054169960832006,11,-0.1550006866455078,0.7049999237060547,0.33750057220458984,-1.2449989318847656,4.790000915527351,2,0.07333648185882669,-1.250006953909488,43.04999923706055,1.0270224293380483,42.77000045776367,-1.0208297736222427,42.310001373291016,0.07333648185882669 10790,2015-11-27,42.75,42.88000106811523,42.27999877929688,42.45000076293945,345200.0,0.001640105302804562,1.14286006226116,-1.0,42.26987965114753,36.20390439137889,-0.24320004032721698,1.658221622177713,0.13822510865193038,-0.8055210963658226,20.883409526081763,0.6000022888183452,-1.5401605859728846,-1.2194999694824205,-5.018665549382142,2.579665610417301,-3.119082759432281,0.6800828204674403,1.4605124781904024,64.51614887979196,21.081593265935993,1.8995827899498605,11,-0.37000083923339844,0.6350002288818359,0.4649991989135742,-1.2950000762939453,5.049999237060547,4,0.07883038437157364,2.8666632758160295,42.68000030517578,-1.250006953909488,43.04999923706055,1.0270224293380483,42.77000045776367,0.07883038437157364 10791,2015-11-30,42.91999816894531,43.22000122070313,42.45000076293945,42.70000076293945,712100.0,0.003976565355445993,-1.1388978664109595,0.7333265516320588,43.24799694554608,35.946293798617226,-0.6509630239402355,1.3312260449826283,0.12134662345427927,-1.0374758685085368,19.367447970937285,0.770000457763679,-1.7932125849729204,-0.9065017700195312,-4.633344617765587,2.8203410777265248,-2.7699231938925593,0.9569196538534968,1.0378835605536665,62.307541074043314,15.96439038908997,1.863421423873028,11,-1.2149982452392578,0.46500205993652344,0.3900012969970703,-1.4649982452392578,4.590000152587891,0,0.08900288146529878,1.14286006226116,42.75,2.8666632758160295,42.68000030517578,-1.250006953909488,43.04999923706055,0.08900288146529878 10792,2015-12-01,43.09000015258789,43.650001525878906,42.59000015258789,42.97000122070313,547200.0,0.0039609037953216575,-1.409091106130818,0.5454561217942837,39.45384410088194,37.294779955132604,-1.1977487095345936,0.9591604255767052,0.10282682372641005,-1.279613213499914,17.215755092335733,1.0600013732910156,-1.993750282676686,-0.5769998550415067,-4.130750119345194,2.9767504092621806,-2.3538749871933504,1.199875277110337,0.6304086731411473,59.12406929926637,13.180714956473267,1.7768751321518443,12,-1.2649993896484375,0.2950000762939453,0.3449993133544922,-1.635000228881836,4.369998931884766,1,0.09097234056774273,-1.1388978664109595,42.91999816894531,1.14286006226116,42.75,2.8666632758160295,42.68000030517578,0.09097234056774273 10793,2015-12-02,42.33000183105469,42.91999816894531,42.25,42.91999816894531,887500.0,-0.0176374638858654,1.2711943309367404,-4.916679912261473,35.166820022874404,37.93854562615716,-0.12479768121338708,1.4758536737761574,1.015046925574083,-0.5786993991170206,14.998767355612525,0.8400001525878906,-2.093296946775631,-1.134498214721681,-4.493554603176477,2.224558173733115,-2.8140264089490827,0.5450299795057205,1.3199996948242188,5.714410275693321,-35.83026082601503,1.6795281942273999,12,-0.1900005340576172,1.0549983978271484,1.2249975204467773,-0.8750019073486328,4.709999084472656,2,0.09685798007958502,-1.409091106130818,43.09000015258789,-1.1388978664109595,42.91999816894531,1.14286006226116,42.75,0.09685798007958502 10794,2015-12-03,41.08000183105469,42.22000122070313,41.0,42.22000122070313,488800.0,-0.029529882965489418,1.1403541647146864,1.9322143485232623,34.270649910146716,38.01968701020538,1.3625497957074941,2.4929538146417514,2.411684915669788,0.6126504917715039,13.377137459605759,1.3300018310546875,-2.3551304194918004,-2.1554983139038058,-5.508808615976157,1.1978119881685458,-3.832153464939978,-0.4788431628676335,2.5699996948242188,3.018935282618522,-36.34989071432603,1.6766551510361745,12,1.2449989318847656,2.3049983978271484,2.4849977493286133,0.3749980926513672,5.80999755859375,3,0.13656272019475368,1.2711943309367404,42.33000183105469,-1.409091106130818,43.09000015258789,-1.1388978664109595,42.91999816894531,0.13656272019475368 10795,2015-12-04,41.70000076293945,41.72999954223633,40.70000076293945,41.09000015258789,494200.0,0.015092475760701385,2.074631624496117,-0.5350885411786718,39.85890320317042,38.570126232611905,0.8578452157117411,1.5981139981065127,1.9127676612398687,-0.04845861027243359,11.737367196285991,1.029998779296875,-1.973679132152185,-1.3089994430541978,-4.413392414627786,1.7953935285193907,-2.861195928840992,0.24319704273259646,1.7310006713867168,33.898296317848256,-9.453226103267887,1.5521964857867945,12,0.47500038146972656,1.6849994659423828,1.8874998092651367,-0.23999977111816406,4.569999694824219,4,0.1383693130023087,1.1403541647146864,41.08000183105469,1.2711943309367404,42.33000183105469,-1.409091106130818,43.09000015258789,0.1383693130023087 10796,2015-12-07,41.54999923706055,42.099998474121094,40.83000183105469,41.58000183105469,677700.0,-0.003597158828165248,1.37383464114969,-0.0491845311053856,35.46295962706375,38.43939745944409,0.9931427379469113,1.5993519839055779,2.1688076401821093,0.0596221302955513,12.51172659571482,1.2699966430664062,-1.6199720886563114,-1.3125009536743164,-4.401106988083384,1.7761050807347516,-2.8568039708788504,0.2318020635302176,1.6751421112060498,28.813500145475707,-14.29364581493796,1.544303017204533,12,0.6250019073486328,1.835000991821289,2.0700016021728516,-0.08999824523925781,5.38999938964843,0,0.1504211820640735,2.074631624496117,41.70000076293945,1.1403541647146864,41.08000183105469,1.2711943309367404,42.33000183105469,0.1504211820640735 10797,2015-12-08,42.5,42.560001373291016,41.56999969482422,41.72999954223633,707100.0,0.02286403803569992,1.2247148631214397,-25.664462809917357,65.38988202092396,41.25879614817492,0.0009104432569770893,0.5225637211390648,1.3293665748901446,-0.9131496900249374,13.179559946492137,1.0100021362304688,-1.3488022246279385,-0.2650001525878878,-3.264427731055875,2.7344274258800993,-1.7647139418218813,1.2347136366461058,0.5316328673706039,81.08114145498222,31.677032587767002,1.4997137892339947,12,-0.3249988555908203,0.8850002288818359,1.3825006484985352,-1.039999008178711,3.700000762939453,1,0.11788231344784017,1.37383464114969,41.54999923706055,2.074631624496117,41.70000076293945,1.1403541647146864,41.08000183105469,0.11788231344784017 10798,2015-12-09,42.61999893188477,43.2599983215332,42.33000183105469,42.33000183105469,891500.0,0.00282350427964162,-5.413833019823469,0.37661938756806684,64.86111317151949,44.44244985036381,-0.20841565926536276,0.19934909263957223,1.306192733280696,-1.0305442936933673,13.697139949233318,0.9299964904785156,-1.1354724043252347,-0.009501075744623222,-2.755149249646685,2.7361470981574385,-1.3823251626956505,1.363323011206404,-2.6199989318847727,75.00000000000028,19.544137431527496,1.372824086951029,12,-0.44499778747559304,0.7650012969970632,1.5900001525878835,-0.9599990844726634,4.850002288818359,2,0.11356171454445985,1.2247148631214397,42.5,1.37383464114969,41.54999923706055,2.074631624496117,41.70000076293945,0.11356171454445985 10799,2015-12-10,41.5099983215332,42.43000030517578,40.81999969482422,42.27999877929688,660400.0,-0.026044125719608124,2.0093370648318154,-2.655200536693768,49.79308544978988,45.27836160576852,0.8025650501956605,1.0389170277348825,2.471490403808019,0.09255762379365251,14.1296700123349,1.799999237060554,-0.9999735524113262,-0.9140016555786161,-3.310220978590806,1.4822176674335736,-2.112111317084711,0.28410800592747876,-1.4447983551025416,31.640559807357604,-25.85846149037004,1.1981096615060944,12,0.6650028228759766,1.8750019073486328,2.8375015258789062,0.18000221252441406,4.659999847412109,3,0.1332209785015932,-5.413833019823469,42.61999893188477,1.2247148631214397,42.5,1.37383464114969,41.54999923706055,0.1332209785015932 10800,2015-12-11,41.41999816894531,42.09000015258789,41.20000076293945,41.22000122070313,456500.0,-0.002168156016070122,-6.4167275964014365,-0.25973614200572526,43.22675979875574,45.27600192279181,0.7644548435931071,0.9209566389323527,2.604953916154976,0.19319305859906422,15.117057151737779,0.8899993896484375,-0.9514235444341068,-0.8420017242431612,-3.03084001866646,1.3468365701801375,-1.936420871454807,0.2524174229684846,-1.2909022354126023,24.590115238317093,-32.63719384347715,1.0944191472116487,12,0.7550029754638672,1.845001220703125,3.185002326965332,0.37000274658203125,4.150001525878906,4,0.13206184120027964,2.0093370648318154,41.5099983215332,-5.413833019823469,42.61999893188477,1.2247148631214397,42.5,0.13206184120027964 10801,2015-12-14,41.43000030517578,41.75,41.20000076293945,41.4900016784668,463900.0,0.00024148084675590376,-1.1153798188020394,-0.30001144426643317,39.05228442437643,45.23138418095787,0.5820816987486239,0.7468351791463803,2.62749936635457,0.203093607904961,15.815559393064104,0.5499992370605469,-0.8190640222146399,-0.7034996032714815,-2.760510523463182,1.353511316920219,-1.7320050633673318,0.3250058568243688,-1.2382863238830595,25.000039085034963,-26.090650458731254,1.0285054600958508,12,0.5499992370605469,1.489999771118164,3.377500534057617,0.3600006103515625,5.840000152587891,0,0.1168235606308512,-6.4167275964014365,41.41999816894531,2.0093370648318154,41.5099983215332,-5.413833019823469,42.61999893188477,0.1168235606308512 10802,2015-12-15,41.68999862670898,41.900001525878906,41.2599983215332,41.5,410700.0,0.006275605107845417,1.0983559399408414,-3.166571301417645,38.85245122501837,45.64089875897386,0.11466723809662227,0.2641012288747291,2.374726839986401,-0.03353169843644821,16.501704994155602,0.6400032043457031,-0.8003134185367813,-0.29350128173828693,-1.9674285163966516,1.3804259529200777,-1.1304648990674693,0.5434623355908954,-1.436918958611443,35.65571399760145,-10.146490506497202,0.8369636173291837,12,0.29000091552735086,1.230001449584968,2.927501678466804,0.10000228881836648,4.55000305175782,1,0.1259294836396696,-1.1153798188020394,41.43000030517578,-6.4167275964014365,41.41999816894531,2.0093370648318154,41.5099983215332,0.1259294836396696 10803,2015-12-16,43.150001525878906,43.22000122070313,41.97000122070313,41.97000122070313,445100.0,0.03502045927712194,-1.1186435198655413,6.2105728110508505,53.268435751818735,47.75176385249298,-1.3597820339400997,-1.0197861550235245,0.9516368470245027,-1.4730904605725144,14.17838066648429,1.5300025939941548,-0.7749389194823451,1.0215015411376953,-0.5171142062692695,2.56011728854466,0.2521936674342129,1.7908094148411777,-2.8367834847126616,97.08334790334806,52.5508546895789,0.769307873703481,12,-1.1700019836425781,-0.23000144958496094,1.659998893737793,-1.3600006103515625,4.209999084472656,2,0.07068364146479422,1.0983559399408414,41.68999862670898,-1.1153798188020394,41.43000030517578,-6.4167275964014365,41.41999816894531,0.07068364146479422 10804,2015-12-17,43.43000030517578,43.97000122070313,43.060001373291016,43.18999862670898,612000.0,0.006488963369536638,-2.6400271608517807,0.20339120033621777,54.59459570918815,49.389063019828285,-1.4207887344440095,-1.125132714765492,0.7125656483770229,-1.7333641729454285,11.921083264050699,0.9099998474121165,-0.7137441732436116,1.1540002822875977,-0.2813490525168234,2.5893496170920187,0.4363256148853907,1.8716749496898046,-3.057846658402198,80.50538533256008,36.91026636613956,0.7176746674022098,12,-1.0349998474121094,-0.5100002288818359,1.4600000381469727,-1.6399993896484375,4.560001373291016,3,0.09302327624082207,-1.1186435198655413,43.150001525878906,1.0983559399408414,41.68999862670898,-1.1153798188020394,41.43000030517578,0.09302327624082207 10805,2015-12-18,43.13000106811523,43.790000915527344,42.54999923706055,43.060001373291016,1653200.0,-0.006907649895291468,-1.2752241563950193,0.2916633553206325,51.394441081185086,51.159227625841766,-1.0019810541963494,-0.7377309078215504,1.009585787140601,-1.4135873456958237,10.473663220507737,1.2400016784667969,-0.5351500031510454,0.774501037597652,-0.6653308028277323,2.2143328780230362,0.05458511738495986,1.4944169578103441,-2.6139335183844636,69.67508975554225,27.271851501476682,0.7199159202126916,12,-0.7350006103515554,-0.21000099182128196,1.7599992752075266,-1.3400001525878835,5.340000152587905,4,0.07048451253291232,-2.6400271608517807,43.43000030517578,-1.1186435198655413,43.150001525878906,1.0983559399408414,41.68999862670898,0.07048451253291232 10806,2015-12-21,43.959999084472656,43.9900016784668,42.68000030517578,43.36000061035156,650900.0,0.019244099137549542,2.969679104822675,8.571444141690243,55.311349681107075,50.039390699195444,-1.625062276657708,-1.5154764396900475,0.20360028332940772,-2.2178225370371436,9.675294885060177,1.3100013732910156,-0.2091588120449046,1.5219991683959933,-0.08610675737186568,3.130105094163852,0.7179462055120638,2.3260521312799227,-3.3057741879029976,98.90100523437303,56.19160370757167,0.8040529628839308,12,-1.5549983978271484,-1.4349994659423828,0.9775009155273438,-2.1699981689453125,5.319999694824226,0,0.036624218468654046,-1.2752241563950193,43.13000106811523,-2.6400271608517807,43.43000030517578,-1.1186435198655413,43.150001525878906,0.036624218468654046 10807,2015-12-22,44.72000122070313,44.77999877929688,43.4900016784668,43.90999984741211,487800.0,0.017288492994962823,1.7741977825450008,1.3500057220604622,64.59095651525877,50.00937329294425,-2.276431662746006,-2.236569018967721,-0.540793795148879,-2.9591966404723777,9.32723483926264,1.2899971008300852,0.03130899638588858,2.1845012664795007,0.2821092751508374,4.086893257808164,1.2333052708151655,3.135697262143836,-3.8656297172196474,97.86485371098416,48.39072993673409,0.9511959956643328,12,-1.9200019836425852,-2.3300018310546946,0.33499908447264914,-2.9300003051757884,4.590000152587891,1,0.057021448288333554,2.969679104822675,43.959999084472656,-1.2752241563950193,43.13000106811523,-2.6400271608517807,43.43000030517578,0.057021448288333554 10808,2015-12-23,46.0099983215332,46.13999938964844,44.75,44.849998474121094,594400.0,0.028846088229373068,-1.0441215657125227,1.4320961490460793,79.9513776712731,53.36029465088683,-3.3916561953367292,-3.4714219121657806,-1.8108320529623825,-4.21712713954355,9.718557775781925,1.4199981689453054,0.390319192093429,3.326498413085936,0.8744293711892936,5.7785674549825785,2.1004638921376184,4.552532934034254,-4.841576635984644,96.37880048496595,39.333566591868966,1.2260345209483208,12,-2.339998245239258,-2.9399986267089844,-0.8749980926513672,-4.219997406005859,3.2900009155273438,2,0.004998986423043306,1.7741977825450008,44.72000122070313,2.969679104822675,43.959999084472656,-1.2752241563950193,43.13000106811523,0.004998986423043306 10809,2015-12-24,45.81000137329102,46.099998474121094,45.4000015258789,45.93000030517578,270900.0,-0.004346814943233301,2.043496288924856,-0.10344736868066749,76.3124321071593,57.036480462931664,-2.8134200459929914,-3.188379902330219,-1.6008482158837793,-3.9662614299460373,10.131028290045386,0.6999969482421946,0.3583042226196085,2.9700014114379982,0.1473409973601747,5.792661825515822,1.558671204399083,4.3813316184769135,-4.144421917332473,90.8078550882642,29.56094005744663,1.4113302070389133,12,-2.1400012969970774,-2.740001678466804,-2.4800024032592844,-4.020000457763679,4.989997863769524,3,0.033835389447603115,-1.0441215657125227,46.0099983215332,1.7741977825450008,44.72000122070313,2.969679104822675,43.959999084472656,0.033835389447603115 10810,2015-12-28,46.11999893188477,46.13000106811523,45.33000183105469,45.61000061035156,482800.0,0.006767027926231295,2.0188502702664337,-4.250023842070438,78.67003368614921,61.438452603128646,-2.66708287865999,-3.407673779819831,-1.9250977358348678,-4.239677026081658,10.455231228194034,0.7999992370605398,0.33978914219397893,3.11149902343751,-0.06829424104203241,6.291292287917052,1.5216023911977388,4.701395655677281,-4.006977482557232,99.42195193480194,32.664931192426565,1.589896632239772,12,-2.4200000762939524,-2.734998703002937,-2.967498779296882,-4.329998016357429,5.08000183105468,0,0.04054646118582639,2.043496288924856,45.81000137329102,-1.0441215657125227,46.0099983215332,1.7741977825450008,44.72000122070313,0.04054646118582639 10811,2015-12-29,46.7400016784668,46.88999938964844,46.06999969482422,46.15999984741211,456600.0,0.013443251538182155,-1.1578878682929277,1.137262235120746,77.74871815612201,65.76026003991794,-2.7431186526780067,-3.9282197098669656,-2.5646922467108837,-4.831735199281475,11.261621615908583,0.8199996948242188,0.5727701515237769,3.540501594543457,-0.049376171564027516,7.130379360650942,1.7455627114897112,5.335440477597203,-4.22428243510717,95.58829964242798,29.377345519642247,1.7949388830537432,12,-2.3100013732910156,-2.9450016021728516,-3.5875015258789062,-4.950000762939453,4.109996795654297,1,0.03701325374648734,2.0188502702664337,46.11999893188477,2.043496288924856,45.81000137329102,-1.0441215657125227,46.0099983215332,0.03701325374648734 10812,2015-12-30,47.0099983215332,47.5099983215332,46.61000061035156,46.6500015258789,481300.0,0.005776564684865981,-3.090911455398247,0.6206821709505266,78.17717055971787,68.52789724079561,-2.4351999734583103,-4.099674667301272,-2.85315908068754,-5.070336801411443,12.607168768059186,0.8999977111816406,0.9052367427901942,3.6144983291626005,-0.3578771655099118,7.586873823835113,1.6283105818263408,5.60068607649886,-3.969365460618917,81.8840469539762,16.091483266834103,1.9861877473362568,12,-1.9799995422363281,-2.904998779296875,-3.8574981689453125,-5.219997406005859,4.450000762939453,2,0.0482876098449867,-1.1578878682929277,46.7400016784668,2.0188502702664337,46.11999893188477,2.043496288924856,45.81000137329102,0.0482876098449867 10813,2015-12-31,46.43000030517578,47.02999877929688,46.0099983215332,47.02999877929688,363900.0,-0.012337758712315239,2.400010172551855,-1.6666772631422657,83.88435462438058,71.78231489803923,-1.4985986787564158,-3.369523117486409,-2.299074023290224,-4.459921929243023,13.540505686780527,1.020000457763679,1.2888502633225514,2.829500389099124,-1.3301124478431774,6.989113226041425,0.7496939706279733,4.909306807570275,-2.7636562797748496,50.458726833988656,-18.841955980376305,2.0798064184711507,12,-1.4000015258789062,-2.325000762939453,-3.2775001525878906,-4.6399993896484375,5.599998474121101,3,0.06202888324758837,-3.090911455398247,47.0099983215332,-1.1578878682929277,46.7400016784668,2.0188502702664337,46.11999893188477,0.06202888324758837 10814,2016-01-04,46.68999862670898,47.52000045776367,46.20000076293945,46.9000015258789,978800.0,0.005599791510322527,-1.218489442252175,0.3500057220604462,85.4643900300196,75.56786478124306,-1.3941446891570877,-3.3599515953499903,-2.567668955459901,-4.68832142004883,13.705384776829451,1.3199996948242188,1.7009848529783298,2.8089988708495994,-1.3913717521963136,7.0093694938955124,0.7088135593266429,4.909184182372556,-2.485542999849528,62.10034924533364,-12.324854890498436,2.100185311522957,1,-1.5899982452392507,-2.5799980163574148,-3.5374984741210866,-4.739997863769524,6.4099998474121165,0,0.05590063583464144,2.400010172551855,46.43000030517578,-3.090911455398247,47.0099983215332,-1.1578878682929277,46.7400016784668,0.05590063583464144 10815,2016-01-05,47.47000122070313,47.59000015258789,46.099998474121094,46.68999862670898,893900.0,0.016705988797094395,1.9215706073967695,-3.714246789340861,86.82932184828837,79.06986168870765,-1.6693239083678506,-3.8846860672203434,-3.363823113917057,-5.446718161897373,13.644962200432023,1.4900016784667969,1.9443403034872802,3.300501441955575,-1.0587432573593958,7.659746141270546,1.1208790922980896,5.48012379161306,-2.7350584208990085,92.40513969501816,11.243513638758074,2.1796223496574867,1,-1.9300003051757884,-3.3250007629394602,-4.515001296997077,-5.395000457763679,4.169998168945305,1,0.07014952455710288,-1.218489442252175,46.68999862670898,2.400010172551855,46.43000030517578,-3.090911455398247,47.0099983215332,0.07014952455710288 10816,2016-01-06,47.79999923706055,47.9900016784668,47.15999984741211,47.15999984741211,500500.0,0.006951717039634042,-1.5937581956464726,0.8205093092975452,86.9408024620744,81.55317790502049,-1.561548526036752,-3.9236073122041972,-3.676167374687374,-5.747223873578804,14.017280284192262,0.8300018310546875,2.190505352005843,3.3179994583129897,-1.1454176038023078,7.781416520428287,1.086290927255341,5.5497079893706385,-2.551146113755344,90.40393337006739,3.342107649214327,2.231708531057649,1,-1.4299983978271484,-3.454998016357422,-4.917499542236328,-5.604999542236328,6.630001068115234,2,0.07112974017043072,1.9215706073967695,47.47000122070313,-1.218489442252175,46.68999862670898,2.400010172551855,46.43000030517578,0.07112974017043072 10817,2016-01-07,47.5099983215332,48.20000076293945,47.099998474121094,47.18999862670898,501200.0,-0.006066964856821566,-3.4000091552734375,0.5000000000000111,80.70425887550041,81.63683137215685,-0.932197494559297,-3.4140661620168515,-3.3960194462539874,-5.427680537028429,14.878163390597285,1.1000022888183594,2.51360333349011,2.777498626708983,-1.778940062890662,7.333937316308628,0.4992792819091605,5.055717971508805,-1.71291548719568,68.49307432903208,-16.586405795485916,2.2782193447998234,1,-0.7449970245361328,-3.05999755859375,-4.964998245239258,-5.284997940063477,8.080001831054688,3,0.07030099496076136,-1.5937581956464726,47.79999923706055,1.9215706073967695,47.47000122070313,-1.218489442252175,46.68999862670898,0.07030099496076136 10818,2016-01-08,47.459999084472656,48.0099983215332,47.02000045776367,47.52999877929688,784100.0,-0.001052393997620582,-1.084212724264765,-0.2187492549412471,79.3304666599294,81.97216854468687,-0.7318469022181517,-3.1440728345016353,-3.348920183866028,-5.352121488756737,16.36116408445914,0.9899978637695312,2.7645788642914795,2.485499382019043,-2.112456631841731,7.083455395879817,0.18652137508865252,4.784477388949433,-1.1823326644147443,64.76186324143556,-20.033008268132974,2.2989780069303882,1,-0.6949977874755859,-3.009998321533203,-4.854998588562012,-5.23499870300293,8.34000015258789,4,0.08428150183653638,-3.4000091552734375,47.5099983215332,-1.5937581956464726,47.79999923706055,1.9215706073967695,47.47000122070313,0.08428150183653638 10819,2016-01-11,47.040000915527344,47.61000061035156,46.43000030517578,47.4900016784668,681300.0,-0.00884951911182652,2.4202975469789196,6.428610354222781,77.96857971286579,81.89422921432204,-0.13301257424375024,-2.412214069064717,-2.9486901925797753,-4.903317456209791,16.623443240977956,1.1800003051757812,2.877966637488562,1.7890010833740249,-2.591702456829566,6.169704623577616,-0.40135068672776697,3.9793528534758167,1.1599998474121094,44.76197223266721,-40.212726711070225,2.190351770101795,1,0.06499862670898438,-2.5900001525878906,-4.277500152587891,-4.815000534057617,9.200000762939453,0,0.10607988449512118,-1.084212724264765,47.459999084472656,-3.4000091552734375,47.5099983215332,-1.5937581956464726,47.79999923706055,0.10607988449512118 10820,2016-01-12,46.88999938964844,47.15999984741211,46.0,47.15999984741211,618800.0,-0.0031888078860430324,7.592576894276551,0.6,73.21715516230329,81.39072221500885,0.15388230329682528,-1.9303733556481788,-2.810936100462129,-4.730838058753562,16.743889546357483,1.1599998474121094,2.743117740599928,1.365499496459961,-2.6781798285637564,5.409178821483678,-0.6563401660518977,3.3873391589718196,1.2746013641357408,40.45450368204856,-40.99229705465094,2.0218396625118573,1,0.21000099182128906,-2.4399986267089844,-4.034998893737793,-4.664999008178711,9.619998931884766,1,0.13243760216050648,2.4202975469789196,47.040000915527344,-1.084212724264765,47.459999084472656,-3.4000091552734375,47.5099983215332,0.13243760216050648 10821,2016-01-13,46.27000045776367,47.25,46.099998474121094,46.88999938964844,505800.0,-0.013222412880253498,-1.3958292769183698,2.2962884471382754,62.5607988005626,79.65556979732494,0.7824872513562511,-0.9793962386428205,-2.2203129113829547,-4.09205766932611,16.894535812662255,1.1500015258789062,2.660292258771129,0.5035005569458022,-3.0591253503814997,4.066126464273104,-1.2778123967178487,2.284813510609453,1.808016265869142,12.272743824093967,-64.32556405489007,1.7813129536636496,1,0.8299999237060547,-1.760000228881836,-3.489999771118164,-4.045000076293945,10.40999984741211,2,0.11605789666647248,7.592576894276551,46.88999938964844,2.4202975469789196,47.040000915527344,-1.084212724264765,47.459999084472656,0.11605789666647248 10822,2016-01-14,46.93999862670898,47.31999969482422,45.97999954223633,46.18999862670898,720500.0,0.014480185051152006,-1.2906021362338398,-1.2096795033501713,58.37839955570704,76.82157478969455,0.11344540756609689,-1.3027011603372785,-2.9286260106039137,-4.7371119546064975,17.151529140990487,1.3400001525878906,2.543724134065826,0.9109987258911048,-2.1210946125126853,3.943092064294895,-0.6050479433107867,2.427045395092996,1.0548974279785241,47.29062373156507,-25.69827380427082,1.5160466692018935,1,0.15000152587891336,-2.4299983978271413,-4.1599979400634695,-4.6499977111816335,9.409999847412116,3,0.15956544306767362,-1.3958292769183698,46.27000045776367,7.592576894276551,46.88999938964844,2.4202975469789196,47.040000915527344,0.15956544306767362 10823,2016-01-15,46.20000076293945,46.5099983215332,45.29999923706055,45.86999893188477,531900.0,-0.015764761086900947,1.5473746767535617,0.4400024414062405,53.2019713690466,73.23686160514198,0.9134453768744635,-0.3399168995057664,-2.2395557536984683,-3.9371005577741585,18.205111653128565,1.6399993896484304,2.380556625794071,0.01850090026855611,-2.693850476029624,2.7308522765667362,-1.3376747878805375,1.3746765884176497,1.6740015010009799,38.96108185410691,-30.46129294373759,1.3561756881490903,1,0.5499992370605469,-1.6900005340576172,-3.4200000762939453,-3.385000228881836,11.21999740600586,4,0.20324673667929627,-1.2906021362338398,46.93999862670898,-1.3958292769183698,46.27000045776367,7.592576894276551,46.88999938964844,0.20324673667929627 10824,2016-01-19,47.47000122070313,47.72999954223633,46.08000183105469,46.54999923706055,782300.0,0.027489186943530086,1.291665673254973,2.787869330004243,59.57449571535942,70.20854759037209,-0.26180799602823157,-1.361538753806606,-3.523564976434507,-5.117856885490788,19.086562851780307,1.6499977111816406,2.212390507933783,1.0865013122558693,-1.35085890820217,3.5238615327139087,-0.1321787979731468,2.3051814224848854,-2.1700019836425852,89.30048193905932,22.694950797365664,1.2186801102290183,1,-0.7200012207031321,-2.960000991821296,-4.690000534057624,-4.400001525878913,9.599998474121087,1,0.17547920375288406,1.5473746767535617,46.20000076293945,-1.2906021362338398,46.93999862670898,-1.3958292769183698,46.27000045776367,0.17547920375288406 10825,2016-01-20,46.16999816894531,47.459999084472656,44.790000915527344,47.15999984741211,920500.0,-0.027385780879037536,2.3584879405195185,-1.0760864607563783,46.31303941874415,65.69435169666873,0.9324544847472467,0.18750408757045278,-2.271341274265801,-3.748196546370494,20.0199480919424,2.6800003051757884,2.0180328367391667,-0.3655015945434599,-2.2693310971023166,1.5383279080153969,-1.3174163458228847,0.586413156735965,1.5600013732910156,46.938704014386865,-15.339729345034897,0.951914751279427,1,0.32500267028808594,-1.4699974060058594,-3.3899974822998047,-2.884998321533203,9.95000076293946,2,0.21810708054770367,1.291665673254973,47.47000122070313,1.5473746767535617,46.20000076293945,-1.2906021362338398,46.93999862670898,0.21810708054770367 10826,2016-01-21,45.56999969482422,46.41999816894531,44.650001525878906,46.13999938964844,855100.0,-0.012995419058185353,2.1327450358177313,0.5757562913498996,41.06699910406607,61.290211722064925,1.3218704929144849,0.9637143243099047,-1.6706629291866832,-3.088028745431153,20.81039710214414,1.7699966430664062,1.759730067113722,-1.0460000991821303,-2.5942468982950544,0.5022466999307937,-1.820123498738596,-0.27187669962566474,2.1599998474121094,29.87008965782887,-28.692055533003924,0.7741233995564636,1,0.7600002288818359,-0.8699989318847656,-2.84999942779541,-2.184999465942383,10.439998626708984,3,0.24007019310890043,2.3584879405195185,46.16999816894531,1.291665673254973,47.47000122070313,1.5473746767535617,46.20000076293945,0.24007019310890043 10827,2016-01-22,47.27000045776367,47.33000183105469,45.61999893188477,45.9000015258789,693200.0,0.03730526167048742,1.2953033192949124,-2.403508184872387,54.57516597887122,58.539622757502904,-0.4646131518905463,-0.5643881731681262,-3.34924854802874,-4.722313747190725,21.306409773857368,1.7600021362304688,1.4227042846704876,0.5265007019042969,-0.762632437261459,1.8156338410700528,-0.11806586767858107,1.1710672714871748,0.3367991638183625,85.06495517108557,24.425321160951853,0.6445665695828792,1,-1.0799999237060547,-2.5400009155273438,-4.820000648498535,-3.885000228881836,8.110000610351555,4,0.1990691719121107,2.1327450358177313,45.56999969482422,2.3584879405195185,46.16999816894531,1.291665673254973,47.47000122070313,0.1990691719121107 10828,2016-01-25,46.2400016784668,47.56999969482422,46.02999877929688,47.43999862670898,806100.0,-0.02178969260254593,1.1095916181119752,-0.8759108640992059,47.738708109243795,55.18074813487824,0.41809716810315223,0.5098665026624545,-2.3377311715606766,-3.62665225166608,21.031578025255357,1.5400009155273366,1.0117837113298265,-0.514998245239255,-1.7804664192591915,0.7504699287806815,-1.1477323322492197,0.11773584177070973,-1.5900001525878906,51.623414825062575,-8.466630502695928,0.6327340870099676,1,-0.05000114440917969,-1.1550006866455078,-3.79000186920166,-2.855001449584961,10.369998931884766,0,0.2186417912774936,1.2953033192949124,47.27000045776367,2.1327450358177313,45.56999969482422,2.3584879405195185,46.16999816894531,0.2186417912774936 10829,2016-01-26,47.36000061035156,47.54999923706055,46.52000045776367,46.52000045776367,1109000.0,0.024221429308605158,-1.4523776004650297,-0.7000019073534877,49.46549717141307,52.54167502477933,-0.7283276736513074,-0.5144316101556967,-3.4729269709785484,-4.650656790388773,20.741894027455213,1.30999755859375,0.7385613740812929,0.5275007247924819,-0.6829428442944021,1.7379442938793659,-0.07772105975095656,1.1327225093359203,-2.651599121093753,92.80824602199984,35.28543139972004,0.6052217845434413,1,-1.1700000762939453,-1.9850006103515625,-4.910000801086426,-3.9750003814697266,8.459999084472656,1,0.21241548625307494,1.1095916181119752,46.2400016784668,1.2953033192949124,47.27000045776367,2.1327450358177313,45.56999969482422,0.21241548625307494 10830,2016-01-27,47.9900016784668,48.38000106811523,47.31999969482422,47.31999969482422,781000.0,0.013302387246539205,-2.1641738358090623,0.7976212642086095,50.897084547264804,51.24570677441291,-1.3252482328637853,-1.0510410281744527,-4.080169190920358,-5.179067434975117,20.708233243261986,1.0600013732910085,0.4915351906018586,1.0640016555786147,-0.20231351590118152,2.330316827058411,0.43084406983871304,1.6971592413185164,-3.224368225097656,89.54425100506563,34.68609032965577,0.6331575857398981,1,-1.4750003814697266,-2.5250015258789062,-5.332501411437988,-4.605001449584961,8.049999237060547,2,0.18920603664891367,-1.4523776004650297,47.36000061035156,1.1095916181119752,46.2400016784668,1.2953033192949124,47.27000045776367,0.18920603664891367 10831,2016-01-28,48.47000122070313,49.06999969482422,48.11999893188477,48.290000915527344,566400.0,0.01000207387889529,-2.6538190674609723,0.26865637650382246,54.45270569384531,50.809518567539385,-1.631979405416331,-1.4701640524249413,-4.510085987211561,-5.55732645061336,20.366005988213747,1.0799980163574219,0.28599343687698564,1.4575012207031293,0.019916884823615533,2.895085556582643,0.738709052763376,2.1762933886428826,-3.5597930627441485,82.60874372648313,28.25771336191326,0.7187921679397556,1,-1.6100006103515696,-2.595001220703132,-5.8125009536743235,-5.085000991821296,8.569999694824212,3,0.15782953411426925,-2.1641738358090623,47.9900016784668,-1.4523776004650297,47.36000061035156,1.1095916181119752,46.2400016784668,0.15782953411426925 10832,2016-01-29,49.27999877929688,49.72999954223633,48.5,48.97000122070313,3116400.0,0.016711317066106623,1.033058632887153,1.7222057389903105,57.885618516829005,51.32992380618187,-2.319009841540897,-2.214940367373096,-5.281800081018183,-6.247865134858586,19.793976082257846,1.259998321533196,0.16911599996004156,2.153998756408697,0.39478357343979553,3.9132139393775986,1.2743911649242463,3.033606347893148,-4.120203129125983,87.83781972569255,33.36598518214969,0.8796075914844519,1,-2.089998245239265,-2.6699981689453196,-6.8149986267089915,-5.894998550415046,8.33000183105468,4,0.1365665525353803,-2.6538190674609723,48.47000122070313,-2.1641738358090623,47.9900016784668,-1.4523776004650297,47.36000061035156,0.1365665525353803 10833,2016-02-01,49.31000137329102,49.709999084472656,48.91999816894531,49.349998474121094,608600.0,0.0006088188867152677,1.078954369092853,-0.12902392203187313,60.17937633963474,51.39713276443468,-2.080223382366839,-2.127179278312873,-5.129244929942395,-6.173148414206771,19.783427345182155,0.7900009155273438,0.19081339575207323,2.040001296997076,0.06269814856309353,4.0173044454310585,1.0513497227800883,3.0286528712140637,-3.7845894117548866,86.91594116095197,29.926378768740477,0.9886515742169906,2,-2.1200008392334055,-2.1200008392334055,-6.7150020599365305,-5.925001144409187,9.229999542236321,0,0.12309875331117004,1.033058632887153,49.27999877929688,-2.6538190674609723,48.47000122070313,-2.1641738358090623,47.9900016784668,0.12309875331117004 10834,2016-02-02,49.29999923706055,49.68999862670898,48.93999862670898,49.209999084472656,743000.0,-0.00020284193777964088,-1.380948344242488,-2.250166905102927,60.94459679752477,53.02286136207697,-1.9929133073484167,-2.01492291416605,-4.940452036200327,-6.0472030286627785,19.486896198322682,0.75,0.20974966578945953,1.8994991302490263,-0.2533494854826088,4.052347745980661,0.8230748223832123,2.9759234381148403,-3.4382202690683954,82.15766255597396,22.12325893843132,1.0764243078658167,2,-2.1099987030029297,-2.1099987030029297,-5.929999351501465,-5.914999008178711,9.299999237060547,1,0.14827589221940252,1.078954369092853,49.31000137329102,1.033058632887153,49.27999877929688,-2.6538190674609723,48.47000122070313,0.14827589221940252 10835,2016-02-03,50.79999923706055,50.86999893188477,48.77000045776367,49.5099983215332,708000.0,0.0304259639596991,1.9370601761695987,14.333319204848896,69.04961737525713,56.13204116998709,-3.0922646593677783,-3.4284340445496895,-6.274717110161234,-7.410981663635226,19.509639746147034,2.099998474121101,0.3686472172361164,3.232999229431151,0.5967173136299095,5.869281145232392,1.9148582715305338,4.551140187331768,-4.628762623128864,97.45455655184632,30.082405589271062,1.3181409579006196,2,-2.555000305175774,-3.039999008178711,-7.429999351501465,-7.414999008178711,7.510002136230476,2,0.0988189081330022,-1.380948344242488,49.29999923706055,1.078954369092853,49.31000137329102,1.033058632887153,49.27999877929688,0.0988189081330022 10836,2016-02-04,51.20000076293945,51.52999877929688,50.5,50.70000076293945,689500.0,0.00787404590327423,-1.2888822955961672,0.3875966241431723,68.33046957533433,57.660408236260764,-2.9163509092601387,-3.753077975374616,-6.525741776177853,-7.668178797282145,19.409434301567448,1.029998779296882,0.3993071070855123,3.463000679016112,0.3653335961811308,6.560667761851093,1.9141671375986178,5.011834220433606,-4.558887917212459,89.10897197014694,18.403649353976363,1.548833541417492,2,-2.420001983642571,-3.1100006103515625,-7.657501220703125,-7.815000534057617,6.6399993896484375,3,0.0945312515716068,1.9370601761695987,50.79999923706055,-1.380948344242488,49.29999923706055,1.078954369092853,49.31000137329102,0.0945312515716068 10837,2016-02-05,50.849998474121094,51.41999816894531,50.02999877929688,50.72000122070313,634000.0,-0.006835982101619509,1.1889812028042492,0.2599945068359233,70.70344942845811,60.21204616061791,-2.2407615957260703,-3.3097121267820953,-6.0425875187372995,-7.180747716506723,18.99269763785914,1.3899993896484304,0.6578026087674971,2.945998382568362,-0.44626124527042066,6.338258010407145,1.2498685686489708,4.642128196487754,-3.6222193163657153,75.3622928003072,0.6150359796358202,1.696129813919392,2,-1.8249988555908203,-2.759998321533203,-6.7374982833862305,-7.404998779296875,7.600002288818359,4,0.12173063180240806,-1.2888822955961672,51.20000076293945,1.9370601761695987,50.79999923706055,-1.380948344242488,49.29999923706055,0.12173063180240806 10838,2016-02-08,51.459999084472656,51.4900016784668,49.83000183105469,50.290000915527344,478700.0,0.01199607922627588,1.6991793771205628,9.000176066671072,68.8741490018997,62.368563030671986,-2.2712867587478556,-3.799479020766803,-6.5186291734840935,-7.652688344335587,18.56485807599216,1.6599998474121094,1.0659986177753495,3.355998992919922,-0.3802603948696657,7.092258380709509,1.487869299025128,5.224128686814716,-3.7159535721322996,97.46377763065666,23.542964804499206,1.8681296938947953,2,-2.0349998474121094,-3.3699989318847656,-6.892499923706055,-7.704999923706055,7.069999694824226,0,0.11951033103952358,1.1889812028042492,50.849998474121094,-1.2888822955961672,51.20000076293945,1.9370601761695987,50.79999923706055,0.11951033103952358 10839,2016-02-09,52.02999877929688,52.18000030517578,51.08000183105469,51.1500015258789,1491100.0,0.011076558588517749,-1.1568668516676266,0.7521355817259534,79.77641386037125,65.57737739879492,-2.357052109322943,-4.191366272751708,-6.933356526603184,-8.087256797802262,18.894980722078223,1.0999984741210938,1.2539184366003369,3.6764987945556697,-0.41057015974094924,7.763567748852289,1.6329643174073567,5.720033271703983,-3.831638874921744,95.60112807650894,17.512658285626372,2.043534477148311,2,-1.8799991607666087,-3.6149978637695384,-7.4624996185302805,-8.27499961853028,7.3100013732910085,1,0.12512016699913597,1.6991793771205628,51.459999084472656,1.1889812028042492,50.849998474121094,-1.2888822955961672,51.20000076293945,0.12512016699913597 10840,2016-02-10,53.099998474121094,53.2599983215332,51.43000030517578,51.9900016784668,1226800.0,0.02056505323713309,1.5594440665306177,1.2613639319247605,86.51791944813823,69.14017892704969,-2.9345724443060917,-5.030173860447263,-7.834705655098013,-9.02316995574381,19.87231390556452,1.8299980163574219,1.6607078545556533,4.435998535156251,-0.10165306040849487,8.973650130720998,2.1671727373738747,6.704824332938628,-4.344208913633864,95.33527664368579,10.687014077673183,2.268825797782373,2,-2.219999313354492,-4.144998550415039,-8.49499797821045,-9.339998245239258,6.220001220703125,2,0.10357815740202869,-1.1568668516676266,52.02999877929688,1.6991793771205628,51.459999084472656,1.1889812028042492,50.849998474121094,0.10357815740202869 10841,2016-02-11,51.63999938964844,52.93999862670898,51.540000915527344,52.25,1201900.0,-0.027495275450604817,-2.4567948911159494,-0.5495516858604916,71.69810034203462,70.6748991298503,-1.0925100337995133,-3.3173211793483333,-6.225024499438831,-7.424556873576336,20.834584688753804,1.55999755859375,1.9673482500571495,2.7074995040893555,-1.8690387026900197,7.284037710868731,0.4192304006996679,4.995768607479043,-2.1635364273938507,52.76966211534633,-30.511196884049475,2.288269103389687,2,-0.625,-2.684999465942383,-6.79749870300293,-7.844999313354492,6.659999847412109,3,0.12916347913396042,1.5594440665306177,53.099998474121094,-1.1568668516676266,52.02999877929688,1.6991793771205628,51.459999084472656,0.12916347913396042 10842,2016-02-12,54.43000030517578,54.59000015258789,48.18999862670898,51.72999954223633,1716700.0,0.054027903727795534,3.2384109640951193,-4.426226330139831,84.61536229126791,73.39000868003178,-3.4365482722337077,-5.81558713645309,-8.835317679860502,-10.061665922124426,20.913167416846274,6.400001525878913,2.3118605410539956,5.123000335693362,0.03566254278409531,10.21033812860263,2.5793314392387288,7.666669232147996,-1.1700019836425781,97.50000298023153,9.792731886195696,2.5436688964546326,2,-3.0400009155273438,-4.809999465942383,-9.07249927520752,-10.434999465942383,4.229999542236328,4,0.06264927114262475,-2.4567948911159494,51.63999938964844,1.5594440665306177,53.099998474121094,-1.1568668516676266,52.02999877929688,0.06264927114262475 10843,2016-02-16,55.59000015258789,56.22000122070313,54.7599983215332,55.02000045776367,808600.0,0.021311773670921852,-1.6788946517439183,0.2111109384293907,84.6672072157192,76.02585428205339,-4.036533552965324,-6.573045893888477,-9.773924542464457,-11.057282929677001,22.017522562106485,1.7900009155273509,2.64060971774456,5.813500213623044,0.2250003594471579,11.40200006779893,3.0192502865350974,8.60775014071099,-7.400001525878913,92.15441015440723,4.882017196964199,2.794249927087944,2,-3.385000228881836,-5.154998779296875,-9.982499122619629,-11.489999771118164,2.8499984741210866,1,0.051448113014952446,3.2384109640951193,54.43000030517578,-2.4567948911159494,51.63999938964844,1.5594440665306177,53.099998474121094,0.051448113014952446 10844,2016-02-17,55.79999923706055,55.9900016784668,55.18000030517578,55.7599983215332,813300.0,0.0037776413724812663,2.8570961472089516,0.07017708235735032,84.10477919741463,77.69865004007087,-3.6068424360472804,-6.458094656929958,-9.715228389296378,-11.097135101158798,22.227147245140795,0.8100013732910156,2.8981685864975617,5.606999397277832,-0.47735473191511346,11.691353526470778,2.5648223326813593,8.649176461874305,-7.61000061035157,94.76959093441992,7.46300007087612,3.0421770645964714,2,-3.594999313354492,-5.364997863769531,-10.192498207092285,-11.69999885559082,3.220001220703125,2,0.0489247236480812,-1.6788946517439183,55.59000015258789,3.2384109640951193,54.43000030517578,-2.4567948911159494,51.63999938964844,0.0489247236480812 10845,2016-02-18,56.2400016784668,56.88999938964844,55.68999862670898,55.75,572000.0,0.00788534852011269,-2.9344001901080556,12.249761586877742,84.04905944872473,79.44516002600315,-3.569389142307216,-6.434917839887731,-9.895870289164023,-11.380428216604173,23.78433631869916,1.2000007629394602,3.1730163080073766,5.543501663208005,-0.8002217132223706,11.88722503963838,2.371639974992817,8.715363351423193,-7.889402999877937,92.52876259562504,4.436750828762982,3.171861688215188,2,-3.700002670288086,-5.470001220703125,-10.462501525878906,-12.14000129699707,2.329998016357422,3,0.055120881607441774,2.8570961472089516,55.79999923706055,-1.6788946517439183,55.59000015258789,3.2384109640951193,54.43000030517578,0.055120881607441774 10846,2016-02-19,56.5099983215332,56.52000045776367,55.31999969482422,56.15999984741211,463000.0,0.004800793652354862,5.486442460358373,0.7142801535215764,83.25664755341884,80.83995981766545,-3.3603252815932763,-6.15907278100542,-9.89318581623246,-11.498378502047842,25.443059397187863,1.2000007629394531,3.487656382959159,5.266498374938962,-1.1025882048363087,11.635584954714233,2.0819550850513266,8.451041664826597,-7.817823614501961,95.63217201389251,7.197858652771728,3.184543289887635,2,-3.969999313354492,-5.739997863769531,-10.734997749328613,-12.409997940063477,4.120002746582024,4,0.049725738042010637,-2.9344001901080556,56.2400016784668,2.8570961472089516,55.79999923706055,-1.6788946517439183,55.59000015258789,0.049725738042010637 10847,2016-02-22,56.68000030517578,57.02999877929688,56.13999938964844,56.72999954223633,653800.0,0.0030083523038753057,1.7384693033164127,-0.14285558583106267,83.4695501743291,82.46167105904651,-2.9238466425013243,-5.88993501367635,-9.813535201702962,-11.518113046727876,26.593773351612377,0.8899993896484446,3.59867242515147,4.966000366210935,-1.5556144877780227,11.487615220199892,1.7051929392164595,8.22680779320541,-7.659912610839854,84.58156812594186,-3.8777222149435175,3.2608074269944773,2,-4.070001602172852,-5.840000152587891,-10.875,-12.579999923706055,4.079998016357422,0,0.02858149123433984,5.486442460358373,56.5099983215332,-2.9344001901080556,56.2400016784668,2.8570961472089516,55.79999923706055,0.02858149123433984 10848,2016-02-23,56.349998474121094,56.6500015258789,55.9000015258789,56.38000106811523,440300.0,-0.005822191765665008,1.6315627446913112,0.6000610360874447,81.11207292162233,82.61007762140774,-2.0419892146510676,-5.021117842095066,-9.23643664292375,-11.046859451468663,27.568664065642228,0.7799987792968821,3.715828676208268,4.130498695373532,-2.1680668914470544,10.429064282194119,0.9812159019632389,7.279781488783826,-6.849316114687511,63.24319643026497,-24.9386286780947,3.1492827934102943,2,-3.739999771118164,-5.509998321533203,-10.54999828338623,-12.249998092651367,3.7800025939941335,1,0.0409938143006674,1.7384693033164127,56.68000030517578,5.486442460358373,56.5099983215332,-2.9344001901080556,56.2400016784668,0.0409938143006674 10849,2016-02-24,57.41999816894531,57.5099983215332,55.93999862670898,56.22000122070313,685200.0,0.018988460049659484,1.2753664051658946,-39.99643992372189,80.36695269882699,81.92663687148426,-2.533429835144574,-5.585158743899925,-10.006027408740785,-11.983120173721872,28.749701072841017,1.5699996948242259,3.8924317596575406,4.697498512268069,-1.573771550308365,10.968768574844503,1.5618634809798522,7.833133543556286,-7.467556824319935,95.89040141440005,8.514628269496242,3.135635031288216,2,-4.569999694824219,-6.339998245239258,-11.789998054504395,-13.319997787475586,3.4000015258789062,2,0.01776385388871904,1.6315627446913112,56.349998474121094,1.7384693033164127,56.68000030517578,5.486442460358373,56.5099983215332,0.01776385388871904 10850,2016-02-25,57.06999969482422,57.7400016784668,56.7400016784668,57.5,363600.0,-0.00609541075029818,1.1977933532311613,-0.35833449893824204,77.05068061568146,82.52136801300058,-1.7445193694651095,-4.764299110941181,-9.350591819293598,-11.505968034591078,29.446490304870064,1.0,4.09129958107652,3.8935001373290987,-2.248569378609652,10.03556965326785,0.8224653793597199,6.964534895298478,-6.512953792046218,72.31399031193794,-14.22941462117204,3.0710347579693758,2,-4.104999542236328,-5.874998092651367,-11.4399995803833,-12.969999313354492,2.4599990844726634,3,0.03416857847147137,1.2753664051658946,57.41999816894531,1.6315627446913112,56.349998474121094,1.7384693033164127,56.68000030517578,0.03416857847147137 10851,2016-02-26,56.11999893188477,56.93999862670898,55.7400016784668,56.9000015258789,755800.0,-0.01664623739301685,1.7907009754128833,1.8139582335302449,73.0131009022342,81.23222785866349,-0.1030359803488281,-3.3853634718182235,-8.100218029314043,-10.43895481449497,29.45394156000387,1.3299980163574219,4.138670162805326,2.560999488830575,-3.293027895569743,8.415026873230893,-0.36601420336958057,5.48801318103073,-4.844657451537891,18.999862670898793,-66.10929895125255,2.927013692200158,2,0.13000106811522727,-4.924997329711921,-10.522498130798347,-12.019998550415046,2.1399993896484304,4,0.04365646488898034,1.1977933532311613,57.06999969482422,1.2753664051658946,57.41999816894531,1.6315627446913112,56.349998474121094,0.04365646488898034 10852,2016-02-29,56.0099983215332,57.06999969482422,55.79999923706055,56.06999969482422,549100.0,-0.0019600964441407465,-4.291673620548522,0.07692458172961851,70.7762507764389,79.68878825429901,0.284583873853542,-2.8936768584644597,-7.693311372872316,-10.22576385889812,29.098105322919338,1.2700004577636719,4.0183896224329345,2.1144989013671847,-3.4714548750289254,7.700452677763295,-0.6784779868308703,4.90747578956524,-4.088190821374333,13.499832153320312,-67.153002757411,2.792976888198057,2,0.45000267028808594,-4.329998016357422,-10.49499797821045,-11.909997940063477,2.2900009155273438,0,0.08248532199662373,1.7907009754128833,56.11999893188477,1.1977933532311613,57.06999969482422,1.2753664051658946,57.41999816894531,0.08248532199662373 10853,2016-03-01,55.38000106811523,56.52000045776367,54.88000106811523,56.06999969482422,1005400.0,-0.011247942729820992,1.0628921160531652,11.499713904253408,65.21345503870994,77.58975223666516,0.9852719884770877,-1.882110846532882,-6.8146745952673555,-9.488964876507758,28.474659106510114,1.6399993896484446,4.211639523431529,1.1810016632080007,-4.000918039033486,6.362921365449488,-1.4099581879127427,3.771961514328744,-2.8763741501255637,17.482513751580523,-58.7480712177172,2.590959851120742,3,0.9300003051757884,-3.4950008392333913,-9.920001029968255,-11.2800006866455,2.579998016357429,1,0.09714693300205601,-4.291673620548522,56.0099983215332,1.7907009754128833,56.11999893188477,1.1977933532311613,57.06999969482422,0.09714693300205601 10854,2016-03-02,56.61000061035156,56.65999984741211,55.040000915527344,55.31000137329102,731800.0,0.022210175487781036,1.3142879719673788,-1.8840606151073072,65.71173998035616,75.55227229573532,-0.13158309854136263,-2.673453187105082,-7.785642081358347,-10.603926030191502,27.8476689375147,1.6199989318847656,4.009329250581622,2.0455011367797837,-2.6937927083874342,6.784794981947002,-0.3241457858038217,4.415148059363389,-3.5827362163141885,60.48948157474947,-12.774067513766433,2.369646922583608,3,-0.2999992370605469,-4.479999542236328,-10.97249984741211,-12.510000228881836,2.1399993896484375,2,0.06217983430157403,1.0628921160531652,55.38000106811523,-4.291673620548522,56.0099983215332,1.7907009754128833,56.11999893188477,0.06217983430157403 10855,2016-03-03,55.81999969482422,56.58000183105469,55.36999893188477,56.38000106811523,417100.0,-0.01395514762426775,1.5208317604377204,-0.4307705399560398,69.90476335797989,74.0687296073532,0.6622140750616907,-1.5685012062728987,-6.730776957747331,-9.722750581327958,26.51422616122942,1.2400016784667898,3.6967499371298658,1.004500198364255,-3.4163618933564806,5.4253622900849905,-1.2059308474961128,3.2149312442246227,-2.3214615723438996,42.92233863733373,-31.573098372799556,2.2104310458603673,3,0.4900016784667969,-3.289999008178711,-10.03749942779541,-11.719999313354492,2.770000457763672,3,0.08957363001317997,1.3142879719673788,56.61000061035156,1.0628921160531652,55.38000106811523,-4.291673620548522,56.0099983215332,0.08957363001317997 10856,2016-03-04,56.040000915527344,56.34000015258789,55.13000106811523,55.63999938964844,537000.0,0.003941261589141876,1.4199981689453267,-0.7142866874203945,60.151327543460106,71.4778159817011,0.41184217958682723,-1.4833628732669695,-6.704654021321332,-9.840750136440434,24.712253454173577,1.2099990844726634,3.3909240680317154,0.9825014114379869,-3.123729933364203,5.0887327562401765,-1.0706142609631044,3.035617083839078,-2.1173164374483804,52.96806277706667,-17.848383641675305,2.0531156724010935,3,0.2700004577636719,-3.1100006103515625,-10.050000190734863,-11.850000381469727,3.079998016357429,4,0.06227690590209356,1.5208317604377204,55.81999969482422,1.3142879719673788,56.61000061035156,1.0628921160531652,55.38000106811523,0.06227690590209356 10857,2016-03-07,57.040000915527344,57.31000137329102,55.79999923706055,55.79999923706055,814600.0,0.01784439656786163,-1.435484019824105,3.0999923706345727,59.33076369056472,69.0576705115836,-0.5942088644386558,-2.1037040476386863,-7.466336118777349,-10.740679898194216,23.57035824225977,1.5100021362304759,3.0691789349136798,1.6730012893676758,-2.0091558512471863,5.355158429982538,-0.16807728093975527,3.514079859675107,-2.735584717409594,88.8888714462879,19.913483293243914,1.8410785703074297,3,-0.7299995422363281,-4.075000762939453,-10.672500610351562,-12.505001068115234,1.3999977111816335,0,0.021388453478684122,1.4199981689453267,56.040000915527344,1.5208317604377204,55.81999969482422,1.3142879719673788,56.61000061035156,0.021388453478684122 10858,2016-03-08,57.61000061035156,58.58000183105469,56.77000045776367,57.18999862670898,492300.0,0.009992981866679074,-1.873021880042749,0.338710818651389,61.131618299471036,66.92041113387738,-1.080284761409203,-2.307651848557285,-7.828067690668405,-11.21170773453256,22.84248936867214,1.8100013732910156,2.764473197527721,1.9355009078979464,-1.3819841884962116,5.252986004292104,0.2767583597008638,3.594243456095029,-2.962025864198907,72.59884265994245,6.601783893961965,1.658742548197079,3,-0.8799991607666016,-4.225000381469727,-10.710000038146973,-12.745000839233398,0.23999786376953125,1,0.011977063346619854,-1.435484019824105,57.040000915527344,1.4199981689453267,56.040000915527344,1.5208317604377204,55.81999969482422,0.011977063346619854 10859,2016-03-09,58.540000915527344,58.68999862670898,57.13999938964844,57.43000030517578,346800.0,0.016143035850075593,1.1985866642137224,2.6428461140225346,63.34106451308833,65.39712045581147,-2.0503179660630053,-2.872191294366246,-8.52825166474419,-12.040315280142792,21.71756404677798,1.5499992370605398,2.4515711981904786,2.54000110626221,-0.5409014892816728,5.620903701806093,0.9995498084902721,4.080452404034148,-3.420182919186445,95.78657825706811,31.77639097796343,1.540451297771941,3,-1.7550010681152415,-5.1000022888183665,-11.350000381469727,-13.67500114440918,0.15999984741210938,2,-0.009907786504677829,-1.873021880042749,57.61000061035156,-1.435484019824105,57.040000915527344,1.4199981689453267,56.040000915527344,-0.009907786504677829 10860,2016-03-10,58.599998474121094,59.09000015258789,58.13000106811523,58.59000015258789,342500.0,0.0010248984908682868,-1.064521950999397,0.009007491923843564,62.42568484249744,64.2207408936185,-2.09027646812833,-2.634065670071628,-8.362991077296954,-12.011433239307593,20.08383060725566,0.9599990844726634,2.1781623133910273,2.324998664855954,-0.6458881114504536,5.295885441162362,0.8395552767027468,3.8104420530091616,-2.980355189528666,87.62621737999598,26.475210087830888,1.4854433881532054,3,-1.6149978637695312,-4.959999084472656,-11.409997940063477,-13.73499870300293,0.7300033569335938,3,0.002559753067999715,1.1985866642137224,58.540000915527344,-1.873021880042749,57.61000061035156,-1.435484019824105,57.040000915527344,0.002559753067999715 10861,2016-03-11,58.31000137329102,58.88999938964844,57.959999084472656,58.88000106811523,369300.0,-0.004948756115721431,2.1525629752237108,-57.00953834414204,59.55452538295696,62.973882516564956,-1.6281787266930863,-1.9170349607448784,-7.866448886698471,-11.639408068364197,18.30570402886944,0.9300003051757812,1.8346134367850055,1.7015014648437585,-0.46804155186466545,3.8710444815521825,0.616729956489543,2.786272973197974,-2.135100989819321,76.29183701391632,17.356754163263844,1.0847715083542127,3,-1.3250007629394602,-4.670001983642585,-10.307501792907722,-12.87500190734864,1.1199989318847585,4,0.004801899720501934,-1.064521950999397,58.599998474121094,1.1985866642137224,58.540000915527344,-1.873021880042749,57.61000061035156,0.004801899720501934 10862,2016-03-14,57.84000015258789,58.22999954223633,57.06999969482422,57.81999969482422,549600.0,-0.008060387748823117,1.9000023841880647,-0.03508854117867603,58.59286417952935,62.238261309989326,-0.9736863679091314,-1.2421522206429287,-7.199809649632698,-11.090077391802808,19.20369795324806,1.240001678466804,1.539064827761358,1.061000251770018,-0.9150235422110171,3.0370240457510533,0.07298835477949694,2.0490121487605393,-1.198683806057602,46.12068256781776,-11.762614446168037,0.988011896990519,3,-0.7749996185302734,-4.200000762939453,-9.405000686645508,-11.760000228881836,0.4199981689453125,0,0.022129992668051823,2.1525629752237108,58.31000137329102,-1.064521950999397,58.599998474121094,1.1985866642137224,58.540000915527344,0.022129992668051823 10863,2016-03-15,58.45000076293945,58.79999923706055,57.5099983215332,57.72000122070313,459900.0,0.010546345241049693,-1.243469434465464,36.49914171275952,56.27285741434,61.18949658043198,-1.231965373613697,-1.7148226185346402,-7.583331803018837,-11.616555698888206,19.371854997422588,1.2900009155273438,1.3613921261331328,1.528000831604004,-0.49901283743103875,3.5550145006390466,0.5144939970864826,2.5415076661215252,-1.4168950074399476,68.31686907848643,14.611616281627747,1.0135068345175218,3,-1.3400001525878906,-4.810001373291016,-9.892500877380371,-12.335000991821289,-1.9000015258789062,1,-0.00017112294439558529,1.9000023841880647,57.84000015258789,2.1525629752237108,58.31000137329102,-1.064521950999397,58.599998474121094,-0.00017112294439558529 10864,2016-03-16,58.52999877929688,58.77000045776367,57.72000122070313,58.13000106811523,341100.0,0.0013686572337592295,1.386359005925762,0.5479424137120411,59.19395490198529,59.99940675198814,-1.1297785152347615,-1.665184153540629,-7.439634088677764,-11.604373418704093,19.54909945721487,1.0499992370605398,1.241943857439992,1.471498870849615,-0.6044717115766858,3.547469453275916,0.4335135796364611,2.509484162062769,-1.4599990844726634,72.27716602049775,20.061370429460908,1.0379852912131522,3,-1.4199981689453196,-4.889999389648445,-9.772499084472663,-12.414999008178718,-1.770000457763679,2,-0.011617979145017832,-1.243469434465464,58.45000076293945,1.9000023841880647,57.84000015258789,2.1525629752237108,58.31000137329102,-0.011617979145017832 10865,2016-03-17,59.34000015258789,59.63999938964844,58.22999954223633,58.58000183105469,268200.0,0.01383908064555639,1.0735340729001586,1.9000066757583463,70.6410455797902,61.16493097824704,-1.5510700969502906,-2.3516013609721824,-8.03706098524411,-12.324691824364322,19.460348208648913,1.4099998474121094,1.27588206086687,2.126500320434573,-0.14578859351967566,4.398789234388822,0.9903558634574452,3.262644777411701,-1.946800384521481,88.3268765492571,30.591340765837074,1.136144456977126,3,-1.6200008392333984,-5.42500114440918,-10.057499885559082,-12.899999618530273,-1.3199996948242188,3,-0.010785294708505755,1.386359005925762,58.52999877929688,-1.243469434465464,58.45000076293945,1.9000023841880647,57.84000015258789,-0.010785294708505755 10866,2016-03-18,59.31999969482422,59.93999862670898,58.9000015258789,59.54999923706055,1211400.0,-0.00033704849531923653,1.0594036220799867,-0.302631644991442,71.46565112865133,62.51325180470111,-1.1363746326917052,-2.224331345285009,-7.810974082620241,-12.199205062674345,19.709589728469517,1.0399971008300781,1.2211182794234858,1.9659997940063505,-0.46508323193604895,4.39708281994875,0.7504582810351508,3.18154130697755,-1.5999984741210866,78.39724172030968,14.44381828948083,1.2155415129712002,3,-0.9650001525878906,-5.2550010681152415,-9.40250015258789,-12.34000015258789,-0.34999847412108664,4,0.00016861322120576006,1.0735340729001586,59.34000015258789,1.386359005925762,58.52999877929688,-1.243469434465464,58.45000076293945,0.00016861322120576006 10867,2016-03-21,58.29999923706055,59.09000015258789,58.0,58.45000076293945,404900.0,-0.01719488305817829,-1.9066670735677083,0.6521818453220108,68.02468345070989,63.27914793261654,0.09068947566935037,-1.134930269214017,-6.583141591744628,-11.090713703233256,19.418169353800153,1.3199996948242188,1.1701794249012636,0.8649993896484389,-1.5794444363481261,3.309443215645004,-0.35722252334984717,2.087221302646725,1.6399993896484304,32.51032165900074,-35.77965245544823,1.222221912998283,3,0.2049999237060547,-4.23500061035157,-8.3149995803833,-11.319999694824219,0.9900016784667969,0,0.01938252286282882,1.0594036220799867,59.31999969482422,1.0735340729001586,59.34000015258789,1.386359005925762,58.52999877929688,0.01938252286282882 10868,2016-03-22,58.65999984741211,59.27999877929688,58.0,58.33000183105469,423900.0,0.006174967668313602,-1.5858517356843276,-2.1999643965210316,64.17703573205523,63.37203362361286,-0.11701035433159035,-1.3839541168356675,-6.725230012677187,-11.355399506315464,19.344450631221317,1.279998779296882,1.2869535543518538,1.1094999313354492,-1.3373796450090722,3.5563795076799707,-0.11393985683681507,2.3329397195077135,1.279998779296868,42.342329957952316,-25.821723620903768,1.2234397881722612,3,-0.1550006866455078,-1.3100013732910156,-8.154999732971191,-11.014999389648438,1.25,1,-0.006818982729618117,-1.9066670735677083,58.29999923706055,1.0594036220799867,59.31999969482422,1.0735340729001586,59.34000015258789,-0.006818982729618117 10869,2016-03-23,58.43999862670898,58.9000015258789,57.90999984741211,58.68000030517578,618900.0,-0.0037504470043540072,1.911752001301517,-0.727282185256706,69.66966210143995,64.17691998571757,0.09757479821510628,-1.1421790538190848,-6.2718402908395845,-11.046302947932638,18.797418529191646,0.9900016784667898,1.3493793308705548,0.8384986877441349,-1.6392528648958589,3.3162502403841287,-0.4003770885758655,2.0773744640641354,1.4612000274658214,26.108329950840854,-43.37945654376196,1.2388757763199976,3,0.06500053405762429,-1.029998779296875,-7.119997978210442,-9.979997634887688,2.1500015258789134,2,-0.032340852738908854,-1.5858517356843276,58.65999984741211,-1.9066670735677083,58.29999923706055,1.0594036220799867,59.31999969482422,-0.032340852738908854 10870,2016-03-24,59.02000045776367,59.06999969482422,58.18000030517578,58.4000015258789,343000.0,0.009924740668792786,1.4722294336743615,-2.5833108161805143,71.2250665805914,65.47364678545475,-0.4655410178552728,-1.6533704331736345,-6.60206624614181,-11.528142113055154,18.146779906088295,0.8899993896484375,1.3707781875195622,1.321000480651854,-1.2213141157009204,3.8633150770046285,0.049843182475463266,2.592157778828245,0.8015502441406213,54.67986590297528,-16.199533992281488,1.2711572981763888,3,-0.5150012969970703,-1.6100006103515696,-7.699999809265137,-10.559999465942383,1.5900001525878906,3,-0.03829214026942929,1.911752001301517,58.43999862670898,-1.5858517356843276,58.65999984741211,-1.9066670735677083,58.29999923706055,-0.03829214026942929 10871,2016-03-28,58.56999969482422,59.58000183105469,58.0099983215332,59.31000137329102,333300.0,-0.007624546923910791,1.453125512226378,-1.1935531505146753,61.8237904994599,65.83263859878036,0.028182725239872752,-1.0650145329137928,-5.882381341507823,-10.986388982329558,18.395843836845692,1.5700035095214844,1.2838168368427318,0.7484996795654268,-1.7081239202450078,3.2051232793758615,-0.47981212033979403,1.9768114794706477,1.1750889729003902,39.52090200351317,-27.879138672729695,1.2283117999052187,3,0.154998779296875,-1.1599998474121165,-6.914999961853027,-9.774999618530273,1.3300018310546804,0,-0.009390459961179598,1.4722294336743615,59.02000045776367,1.911752001301517,58.43999862670898,-1.5858517356843276,58.65999984741211,-0.009390459961179598 10872,2016-03-29,60.63000106811523,60.6500015258789,58.5,58.5,505800.0,0.03517161318122808,-1.018779763130694,-2.878373293055683,68.96984521248473,67.24341502079645,-1.7818142081253256,-2.910366278794278,-7.664800222480018,-12.949711266545869,18.805500604581912,2.150001525878899,1.2551785301253702,2.577500915527338,-0.026349115991585847,5.181350947046262,1.2755758997678726,3.8794259312868036,-2.720001220703118,99.27005673314538,31.18394672030901,1.3019250157594626,3,-1.4449996948242116,-2.864999771118164,-8.975001335144036,-11.835000991821282,1.1100006103515696,1,-0.027379182222793563,1.453125512226378,58.56999969482422,1.4722294336743615,59.02000045776367,1.911752001301517,58.43999862670898,-0.027379182222793563 10873,2016-03-30,60.7599983215332,61.06999969482422,60.06999969482422,60.61999893188477,472700.0,0.0021441077210593296,1.631571550469307,0.06572738002066429,65.50277551198724,67.94439508857444,-1.7317959547530748,-2.7580482673135975,-7.486125261718101,-12.982888749413426,20.027332241491965,1.0,1.2861842875549883,2.438498306274411,-0.11395119392363284,4.990947806472455,1.1622735561753856,3.714723056373437,-2.795198440551758,90.18982948543835,24.54981711569279,1.2762247500990223,3,-1.269998550415039,-2.7849979400634766,-9.034998893737793,-11.834999084472656,0.43000030517577414,2,-0.024193506362966688,-1.018779763130694,60.63000106811523,1.453125512226378,58.56999969482422,1.4722294336743615,59.02000045776367,-0.024193506362966688 10874,2016-03-31,60.13000106811523,61.13000106811523,59.86000061035156,60.59000015258789,729900.0,-0.010368618677112584,-1.5400009155273295,-3.285722070844904,59.896524479945136,66.75055941081386,-0.9509757315669845,-1.9508408172937166,-6.589354439411387,-12.247255828735355,21.14947502152365,1.2700004577636648,1.356964911810067,1.6325010299682532,-0.9084547921209634,4.17345685205747,0.3620231189236449,2.9029789410128615,-2.040993194580068,67.9487461639095,4.879584786210046,1.2704779110446072,3,-0.6100006103515554,-2.125,-8.405001640319817,-11.20500183105468,1.1399993896484446,3,-0.003658759634045272,1.631571550469307,60.7599983215332,-1.018779763130694,60.63000106811523,1.453125512226378,58.56999969482422,-0.003658759634045272 10875,2016-04-01,60.81999969482422,60.849998474121094,59.38000106811523,59.77999877929688,498100.0,0.011475114160190314,1.6727262638803284,-2.260876055263413,65.43664201581142,66.0806695093872,-1.5745381602334163,-2.3684788599364595,-6.9571519640067265,-12.835635315572134,22.15400520977106,1.4699974060058665,1.4396321493317075,2.0724996566772447,-0.3398878871807369,4.484887200535226,0.8663058847482503,3.278693428606239,-2.5485322296142527,90.06406729511323,27.483261204483426,1.2061937719289912,4,-1.2999992370605469,-2.8149986267089915,-8.855000495910645,-11.655000686645508,-0.040000915527336645,4,-0.00378164326521524,-1.5400009155273295,60.13000106811523,1.631571550469307,60.7599983215332,-1.018779763130694,60.63000106811523,-0.00378164326521524 10876,2016-04-04,59.52999877929688,60.79999923706055,59.16999816894531,60.59000015258789,419000.0,-0.021210143406776738,1.2027048273977827,-1.0192311924586437,59.44133230528319,65.12696382656202,-0.2811859355660573,-0.8470381792562378,-5.333954077491214,-11.42254238472217,23.33232168660595,1.6500015258789062,1.4679584239395425,0.6079988479614329,-1.460100376972811,2.6760980728956767,-0.426050764505689,1.6420484604285548,-1.0870192979125974,39.163435778945285,-24.446108630733704,1.0340496124671217,4,-0.00999832153321023,-1.5249977111816548,-7.449997901916511,-10.249998092651374,1.0699996948242116,0,0.01814214435076189,1.6727262638803284,60.81999969482422,-1.5400009155273295,60.13000106811523,1.631571550469307,60.7599983215332,0.01814214435076189 10877,2016-04-05,58.2599983215332,59.290000915527344,58.1500015258789,59.06000137329102,518600.0,-0.02133378941384012,-1.2353002775014226,0.7547188823671364,49.01143377034969,63.44189694192807,1.0980113004601861,0.5470977285688718,-3.7934488557342405,-10.035106252920336,23.59288949191679,1.379997253417983,1.2946271843395252,-0.7230014801025391,-2.622465092597821,1.1764621323927429,-1.67273328635018,0.2267303261451019,2.870002746582024,3.691168206413795,-56.87236219253315,0.9497318062476401,4,1.2600021362304688,-0.25499725341797586,-4.537497520446777,-8.789997100830078,2.210002899169929,1,0.02814972968750573,1.2027048273977827,59.52999877929688,1.6727262638803284,60.81999969482422,-1.5400009155273295,60.13000106811523,0.02814972968750573 10878,2016-04-06,58.29999923706055,58.63999938964844,57.59000015258789,58.06000137329102,512900.0,0.0006865931458936991,1.2826115801170948,-0.2999961853172747,48.79833094101011,61.122860146324754,1.1192780647866343,0.5917811673454949,-3.5236979515087654,-9.970297768810454,22.976660001306797,1.0499992370605469,1.1081527271610057,-0.7175004959106417,-2.5352711177015905,1.1002701258803071,-1.6263858068061126,0.19138481498482918,2.7704018402099564,20.056466125712603,-37.4132704433857,0.9088853108954742,4,1.0600013732910156,-0.2949981689453196,-4.229998588562012,-8.829998016357422,2.5300025939941406,2,0.05900518844637448,-1.2353002775014226,58.2599983215332,1.2027048273977827,59.52999877929688,1.6727262638803284,60.81999969482422,0.05900518844637448 10879,2016-04-07,57.959999084472656,58.61999893188477,57.5099983215332,58.2400016784668,400600.0,-0.005831906638718354,1.134622508977386,-1.1666878596179255,42.41757845593673,57.92202813247424,1.5466798368783685,0.9339871081052351,-2.907616836326561,-9.531031681998385,22.244658381150362,1.1100006103515696,1.0086418314590162,-1.0285005569458008,-2.8961678356419256,0.839166721750324,-1.9623341962938667,-0.09466691759773482,2.9711859558105402,13.473076119196719,-38.43722112940532,0.9338336393480626,4,1.3600006103515625,0.1250019073486328,-3.8624982833862305,-8.459999084472656,2.479999542236321,3,0.05572808131913232,1.2826115801170948,58.29999923706055,-1.2353002775014226,58.2599983215332,1.2027048273977827,59.52999877929688,0.05572808131913232 10880,2016-04-08,58.75,59.25,58.27000045776367,58.290000915527344,607800.0,0.01363010572819312,-2.9199981689453125,-1.6428386534243402,47.1124643555869,56.28743633871057,0.7983015870477601,0.16421975688481183,-3.426974642942916,-10.200836630992214,21.43117341633016,1.2900009155273438,0.9552350130681049,-0.24599971771240092,-2.108295072921578,1.6162956374967763,-1.177147395316986,0.6851479598921841,1.9759138371581955,37.690010133873805,-10.420843790406217,0.9311476776045875,4,0.5699996948242188,-0.6199989318847727,-4.529998779296875,-8.894998550415039,1.4199981689453125,4,0.04289362481299874,1.134622508977386,57.959999084472656,1.2826115801170948,58.29999923706055,-1.2353002775014226,58.2599983215332,0.04289362481299874 10881,2016-04-11,58.59000015258789,59.41999816894531,58.5099983215332,58.97999954223633,397500.0,-0.0027234016580784948,-2.3090719933416564,-0.8478264475146369,51.609327673526344,54.35848994549297,1.0744240183838443,0.3649849236790317,-3.008085011576327,-9.90981263944171,20.779432069008593,0.9099998474121094,0.8805070864377598,-0.41999950408935405,-2.2647077768563904,1.4247087686776823,-1.3423536404728722,0.5023546322941641,1.9429587536328086,56.54460300182747,6.193514756672414,0.9223541363835187,4,0.7299995422363281,-0.45999908447266336,-4.169999122619629,-8.444999694824219,0.0,0,0.03737836868075628,-2.9199981689453125,58.75,1.134622508977386,57.959999084472656,1.2826115801170948,58.29999923706055,0.03737836868075628 10882,2016-04-12,59.11999893188477,59.31000137329102,58.27999877929688,58.4900016784668,392600.0,0.009045891413493656,1.0396047830914559,-1.6153801009429347,52.505441553271574,52.914341727857895,0.3438674379196982,-0.06767235450589482,-3.2938102656621666,-10.315392485255622,20.820177585808313,1.0300025939941406,0.7521269528868828,0.045999336242680045,-1.7146995119960522,1.8066981844814123,-0.8343500878766861,0.9263487603620462,1.231582339254679,84.29323240695471,31.568823355578914,0.8803494241193666,4,0.20000076293944602,-0.6549987792968821,-4.499998092651374,-8.9749984741211,-0.9500007629394602,1,0.025033822208649026,-2.3090719933416564,58.59000015258789,-2.9199981689453125,58.75,1.134622508977386,57.959999084472656,0.025033822208649026 10883,2016-04-13,58.43999862670898,59.38000106811523,58.34000015258789,59.38000106811523,478600.0,-0.011502035139737687,1.2127621583013939,-1.4920738722373432,50.0,51.81472789675288,0.7377496373824499,0.6445885870004773,-2.3733689285630604,-9.44277017121204,20.539360018043094,1.0400009155273366,0.730834062861355,-0.6335008621215863,-2.394951505059545,1.1279497808163725,-1.5142261835905657,0.24722445934739312,1.741087667454103,48.691119344111314,-7.094356496049755,0.8807253214689799,4,0.7399997711181712,0.5100021362304759,-3.802497863769524,-8.229997634887688,0.12000274658204546,2,0.03473652706532371,1.0396047830914559,59.11999893188477,-2.3090719933416564,58.59000015258789,-2.9199981689453125,58.75,0.03473652706532371 10884,2016-04-14,57.849998474121094,58.459999084472656,57.66999816894531,58.2599983215332,296400.0,-0.01009582762581096,-1.0519492100608865,0.43616891760275306,43.93781211840667,49.42596901926346,1.0843507346588979,1.2448572470730497,-1.544503776076077,-8.665295732079855,20.016994709961324,0.7900009155273438,0.4384201584343401,-1.1895009994506864,-3.0200204216588205,0.6410184227574476,-2.10476071055475,-0.274241288346623,2.1708225416841955,10.285731724330358,-43.75427169074645,0.9152597111040657,4,1.3050003051757812,1.2500019073486328,-2.7924976348876953,-6.814996719360352,0.770000457763679,3,0.051512591798367646,1.2127621583013939,58.43999862670898,1.0396047830914559,59.11999893188477,-2.3090719933416564,58.59000015258789,0.051512591798367646 10885,2016-04-15,58.70000076293945,59.08000183105469,57.5099983215332,57.86000061035156,674200.0,0.014693211948805907,-1.0389593339658114,-2.0487816224564797,50.64677153225962,48.44879560003863,-0.10951498301599827,0.3630638833851094,-2.189195966932047,-9.337902936099965,19.141003257540927,1.5700035095214844,0.18313311135403865,-0.3074987411498995,-2.1382756939693124,1.5232782116695134,-1.2228872175596095,0.6078897352598105,1.1701708912095086,62.30379772116758,6.161723563574405,0.9153884764097069,4,-0.2350025177001953,0.39999961853027344,-3.5875015258789134,-7.030000686645508,-0.5100021362304759,4,0.029642211944707064,-1.0519492100608865,57.849998474121094,1.2127621583013939,58.43999862670898,1.0396047830914559,59.11999893188477,0.029642211944707064 10886,2016-04-18,59.33000183105469,59.34000015258789,57.72999954223633,58.5,384400.0,0.010732556387171188,2.788243530710612,0.9880972384321597,42.459400242777704,47.72079187475285,-0.8614608699044553,-0.2805324748895899,-2.6152284377986774,-9.797339255827772,18.125566791424056,1.6100006103515625,0.014781162267794912,0.32200222015380575,-1.5091395905425884,2.1531440308502,-0.5935686851943913,1.2375731255020028,0.3985594231373284,97.32624793455904,44.71294084745247,0.9155709053481984,4,-0.8650035858154297,-0.23000144958496094,-4.0175018310546875,-7.460000991821289,-0.10000228881835938,0,0.014158036608233449,-1.0389593339658114,58.70000076293945,-1.0519492100608865,57.849998474121094,1.2127621583013939,58.43999862670898,0.014158036608233449 10887,2016-04-19,59.43000030517578,59.4900016784668,58.86999893188477,59.4900016784668,385200.0,0.00168546217823895,19.666285205670818,-0.07229065171431198,42.258451730313816,46.994138629119924,-0.86947582603473,-0.3072883142924425,-2.494607586869485,-9.731804762093432,17.942297155224658,0.6200027465820241,-0.2827151980296492,0.36550064086914347,-1.443256216759913,2.1742574984982,-0.5388777879453812,1.2698790696836681,0.1654471730567053,96.96963274931316,47.08084011584968,0.9043784288145278,4,-0.9300003051757812,-0.3299999237060547,-4.117500305175781,-7.559999465942383,-0.5200004577636719,1,-0.014134278113317356,2.788243530710612,59.33000183105469,-1.0389593339658114,58.70000076293945,-1.0519492100608865,57.849998474121094,-0.014134278113317356 10888,2016-04-20,58.2599983215332,59.6500015258789,58.22000122070313,59.290000915527344,557000.0,-0.019687060030869286,-1.5765845645218457,17.166316994087353,39.7590265800276,46.69874397624114,0.3288359282379645,0.876129675043515,-1.1326982624340118,-8.405863573820369,17.402475320590476,1.430000305175767,-0.4808835329458958,-0.784501266479495,-2.6207278753143157,1.0517253423553257,-1.7026145708969054,0.13361203793791532,-0.75,35.04667649454814,-12.038909766049642,0.918113304417412,4,0.32000160217285156,1.0600013732910156,-2.907498359680176,-6.389997482299805,1.020000457763679,2,-0.0015448018396977403,19.666285205670818,59.43000030517578,2.788243530710612,59.33000183105469,-1.0389593339658114,58.70000076293945,-0.0015448018396977403 10889,2016-04-21,56.54999923706055,58.349998474121094,56.15999984741211,58.04999923706055,656700.0,-0.029351169477130457,1.0857144933170089,1.4563070119884893,28.965526053992804,44.682417498286235,2.0314183153196694,2.568988136449228,0.7349189325246073,-6.542377892395663,17.24611120053273,2.1899986267089844,-0.5186109427332042,-2.4000003814697237,-4.53710193358512,-0.2628988293543273,-3.468551157527422,-1.3314496054120255,3.1000022888183523,11.17476223735715,-29.215471866849555,1.0685507760576967,4,1.355001449584961,2.095001220703125,-1.1749992370605469,-4.679998397827148,3.260002136230476,3,0.03554380483374442,-1.5765845645218457,58.2599983215332,19.666285205670818,59.43000030517578,2.788243530710612,59.33000183105469,0.03554380483374442 10890,2016-04-22,56.7599983215332,57.2400016784668,56.31999969482422,56.7599983215332,380800.0,0.003713511711862738,-1.0909201251918192,-0.0,34.72988210613266,42.8069235463536,1.6868411767430374,2.298857751511008,0.6537333445040048,-6.597228714775596,16.96846751135139,0.9200019836425781,-0.5562725329700058,-2.0770011901855483,-4.4269189732859076,0.27291659291481096,-3.2519600817357315,-0.9020422986353651,2.890003204345696,17.191925087688844,-22.388782140534047,1.174958891550181,4,1.1450023651123047,1.8850021362304688,-1.3849983215332031,-4.889997482299805,3.7800025939941406,4,0.03276956774760742,1.0857144933170089,56.54999923706055,-1.5765845645218457,58.2599983215332,19.666285205670818,59.43000030517578,0.03276956774760742 10891,2016-04-25,58.02000045776367,58.04999923706055,56.43000030517578,57.08000183105469,629300.0,0.02219876979369917,2.2400102234276713,100.0,48.67550923653046,42.381375511160144,0.377142190593311,1.0493384957375511,-0.4130907698241799,-7.695895028205811,16.086329924712608,1.6199989318847656,-0.4662702757690056,-0.7894990921020479,-3.165303139210806,1.5863049550067103,-1.977401115656427,0.3984029314523312,1.5602010345458908,53.29512079686703,8.79563382454942,1.1879020235543793,4,-0.11499977111816406,0.625,-2.2025012969970703,-5.875,2.9399986267089844,0,0.002929992547467508,-1.0909201251918192,56.7599983215332,1.0857144933170089,56.54999923706055,-1.5765845645218457,58.2599983215332,0.002929992547467508 10892,2016-04-26,58.97000122070313,59.209999084472656,57.7599983215332,58.099998474121094,501800.0,0.01637367727411565,1.1481517064431723,0.9255361889495439,53.360088491749075,42.754718676910045,-0.6664585641325331,-0.03309876328122385,-1.2448353360404383,-8.480112294071454,14.458273068576666,1.4500007629394531,-0.46008861140903434,0.24350166320801492,-1.9753111140482602,2.46231444046429,-0.8659047254201226,1.3529080518361525,0.5417962387084785,80.51575993870291,31.564322414130437,1.1094063886281382,4,-1.0650005340576243,-0.32500076293946023,-2.760002136230476,-6.675001144409187,1.8400001525878906,1,0.004408992982043891,2.2400102234276713,58.02000045776367,-1.0909201251918192,56.7599983215332,1.0857144933170089,56.54999923706055,0.004408992982043891 10893,2016-04-27,59.290000915527344,59.77999877929688,58.63999938964844,59.0,434400.0,0.005426482757335815,-1.2574197593346719,0.3333333333333306,56.6834232119046,44.170897687298705,-0.9534735219263766,-0.49421212195541386,-1.4778182066837005,-8.618649636173046,12.65861205308966,1.1399993896484446,-0.4878339928672233,0.6370012283325224,-1.3870249887811354,2.66102744544618,-0.37501188022430654,1.6490143368893513,-3.1300010681152344,86.46414341579879,31.660705913727625,1.0120131085568274,4,-1.3200016021728516,-0.6450004577636719,-3.005002021789551,-6.995000839233398,2.5900001525878835,2,-0.006409193156475701,1.1481517064431723,58.97000122070313,2.2400102234276713,58.02000045776367,-1.0909201251918192,56.7599983215332,-0.006409193156475701 10894,2016-04-28,59.90999984741211,60.02000045776367,58.68999862670898,58.68999862670898,369400.0,0.010457057215568222,-1.180328688996159,4.2068874799400415,55.930467994581406,44.757975072001116,-1.3974926383189512,-1.1926877975164913,-2.0085717081336654,-9.03177977424457,11.047007067529997,1.3300018310546946,-0.5529280337644309,1.2680002212524428,-0.7243713569964356,3.2603717995013213,0.2718144321280036,2.264186010376882,-3.677600021362302,97.02701114406871,38.40405080850594,0.9961857891244396,4,-1.8199996948242188,-1.2649993896484375,-1.9825010299682617,-7.614999771118164,1.8100013732910227,3,-0.0105157915159374,-1.2574197593346719,59.290000915527344,1.1481517064431723,58.97000122070313,2.2400102234276713,58.02000045776367,-0.0105157915159374 10895,2016-04-29,60.59000015258789,60.93000030517578,59.43000030517578,59.79999923706055,1802100.0,0.011350363994453438,1.0408146318171438,0.6475410861245179,59.70873498750407,46.67456782141517,-1.990527892491727,-1.9929838988862656,-2.6037696364610525,-9.508756559306136,10.067091408231917,1.5,-0.5209640226322065,1.959500503540042,0.01805702726257863,3.900943979817505,0.9887787654013067,2.930222241678777,-4.206096301269525,92.44444105360243,32.17231206671306,0.9707217381387326,4,-2.0450000762939453,-1.9449996948242188,-2.632500648498535,-8.295000076293945,1.5900001525878906,4,-0.012873391274674795,-1.180328688996159,59.90999984741211,-1.2574197593346719,59.290000915527344,1.1481517064431723,58.97000122070313,-0.012873391274674795 10896,2016-05-02,60.61000061035156,60.81000137329102,59.88999938964844,60.38999938964844,548400.0,0.0003300950274518488,1.9677351873499827,0.27848223512028353,57.609810819941266,48.38027438692932,-2.0225600426237094,-2.0321122175094217,-2.545690999480101,-9.321160963722434,9.253702522785355,0.9200019836425852,-0.3604858665421773,1.9255008697509766,-0.17486092052461544,4.025862660026569,0.875319974613177,2.975681764888776,-3.953330971801755,89.90537871977877,31.322121152385186,1.050180895137796,5,-2.065000534057617,-1.9650001525878906,-2.652501106262207,-8.315000534057617,1.9199981689453196,0,-0.0011549198831762864,1.0408146318171438,60.59000015258789,-1.180328688996159,59.90999984741211,-1.2574197593346719,59.290000915527344,-0.0011549198831762864 10897,2016-05-03,59.9000015258789,60.790000915527344,59.599998474121094,60.40999984741211,486000.0,-0.01171422335130945,-1.1441399953948883,-2.31816132612016,57.43382065879254,50.34414039568099,-1.3844721137192266,-1.257416959637716,-1.7697337603985375,-8.420755683274997,9.292761861115585,1.19000244140625,-0.3513079630519442,1.1335016250610295,-1.024347252504306,3.291350502626365,0.054577186278365275,2.2124260638436937,-2.9869320473315355,55.021905348902756,-4.613835932546365,1.0789244387826664,5,-1.3550014495849538,-1.2550010681152273,-1.8325023651122976,-7.605001449584954,3.129997253417983,1,0.017696119058290938,1.9677351873499827,60.61000061035156,1.0408146318171438,60.59000015258789,-1.180328688996159,59.90999984741211,0.017696119058290938 10898,2016-05-04,61.7400016784668,62.02999877929688,59.56000137329102,59.88999938964844,558900.0,0.03071786487005279,1.0329226117684247,-3.6274674066704558,67.57001793630799,54.633528382604894,-2.993745441833802,-2.9792336966974915,-3.510396308588284,-10.059633128247569,10.096941964682395,2.4699974060058594,-0.2512408927317509,2.801501655578612,0.2821078245571158,5.320895486600108,1.5418047400678603,4.061198571089363,-4.585916350321725,91.31745246761773,24.38839700226039,1.2596969155107487,5,-2.56500244140625,-2.6450023651123047,-3.265000343322754,-9.09000015258789,0.7099990844726562,2,-0.01506317265780266,-1.1441399953948883,59.9000015258789,1.9677351873499827,60.61000061035156,1.0408146318171438,60.59000015258789,-0.01506317265780266 10899,2016-05-05,61.18999862670898,62.2599983215332,60.84000015258789,61.72000122070313,446500.0,-0.008908374421856324,-1.308940971414571,-0.28648753420336587,61.55987407607851,57.61463860148776,-1.9180445412098024,-2.2923709859333243,-2.899893175474176,-9.291940227510786,11.060174778062203,1.4199981689453125,-0.16395979906994285,2.089998626708976,-0.5751774644175072,4.755174717835459,0.7574105811457343,3.4225866722722174,-3.6458402224717616,62.190797002696996,-5.103421500865863,1.332588045563241,5,-1.844999313354485,-1.979999542236321,-2.457498550415032,-8.329998016357415,0.9600028991699219,3,0.011276392497009624,1.0329226117684247,61.7400016784668,-1.1441399953948883,59.9000015258789,1.9677351873499827,60.61000061035156,0.011276392497009624 10900,2016-05-06,61.27000045776367,61.290000915527344,60.290000915527344,61.11999893188477,524000.0,0.0013074331238793757,9.526180533247672,-0.28302036174666995,59.49118234281269,58.81638005774135,-1.44274503651436,-2.291381040038601,-2.90593469309448,-9.150139926678328,11.398315632960369,1.0,0.0584263366190072,2.0440004348754854,-0.7847582274401077,4.872759097191079,0.6296211037176889,3.458379766033282,-3.254258061796861,63.3333710093982,-0.15530578866663092,1.4143793311577966,5,-1.2600021362304688,-2.0600013732910156,-2.5074996948242188,-8.379999160766602,1.6899986267089844,4,0.007344552955400596,-1.308940971414571,61.18999862670898,1.0329226117684247,61.7400016784668,-1.1441399953948883,59.9000015258789,0.007344552955400596 10901,2016-05-09,60.77999877929688,61.34000015258789,60.349998474121094,61.0,356400.0,-0.007997415942645025,1.2,-1.4666598850516472,56.361910582990284,59.14991584565704,-0.5811831667460936,-1.7169254795058393,-2.3155156124234324,-8.439093378726817,11.637154052814713,0.9900016784667969,0.5768882408198692,1.4444988250732465,-1.4493974941828682,4.338395144329361,-0.002449334554810889,2.891446984701304,-2.3398307907734335,45.18514018321883,-13.487268905992948,1.446948159628059,5,-0.3299999237060618,-1.5699996948242259,-2.017498016357429,-7.889997482299812,1.2900009155273366,0,0.023033918295433997,9.526180533247672,61.27000045776367,-1.308940971414571,61.18999862670898,1.0329226117684247,61.7400016784668,0.023033918295433997 10902,2016-05-10,60.599998474121094,61.08000183105469,60.06999969482422,61.02000045776367,331700.0,-0.002961505574052392,2.74071588524926,1.909089332778533,62.16215466009362,59.758663784344705,-0.16276933555734274,-1.4971204091074526,-2.0315729440164034,-8.041002237754412,12.014536433437344,1.0100021362304688,1.0244740201268598,1.1904985427856474,-1.755418040172863,4.136415125744158,-0.28245974869361135,2.663456834264906,-1.777847452296669,38.51845467851939,-22.186459925285874,1.4729582914792554,5,-0.125,-1.3899993896484375,-1.8374977111816406,-7.709997177124023,1.6500015258789062,1,0.03184819065630817,1.2,60.77999877929688,9.526180533247672,61.27000045776367,-1.308940971414571,61.18999862670898,0.03184819065630817 10903,2016-05-11,60.47000122070313,60.68000030517578,59.88000106811523,60.36999893188477,418500.0,-0.0021451692523305477,2.0769174338848635,-0.23809956312840028,74.37810744629415,61.80840150120167,0.17010150975735172,-1.2724835938417698,-1.7766910386987647,-7.714768058413469,12.289072150384218,0.799999237060554,1.2505610259696738,0.9590011596679773,-1.9861536881531094,3.904156007489064,-0.5135762642425661,2.4315785835785206,-1.3040654689078295,24.78995098589254,-40.437774445502704,1.4725774239105418,5,0.3749980926513601,-1.2600021362304759,-1.707500457763679,-7.579999923706062,1.729999542236321,2,0.04233500094121512,2.74071588524926,60.599998474121094,1.2,60.77999877929688,9.526180533247672,61.27000045776367,0.04233500094121512 10904,2016-05-12,60.83000183105469,61.04999923706055,60.27000045776367,60.4900016784668,304300.0,0.005953375278390238,1.000009781338185,3.3999237078008773,74.84737729283387,63.49047286846054,-0.051040186021865,-1.4733208022767528,-2.044701535811612,-7.878916902976243,13.321712630488559,0.779998779296875,1.378039645321664,1.170001602172853,-1.7223847560924384,4.062387960438144,-0.27619157695978913,2.616194781305495,-1.3546598222855977,65.06858620959962,-5.977769239155222,1.4461931791326446,5,0.07999801635742188,-1.6200027465820312,-2.147500991821289,-7.4550018310546875,1.5099983215332031,3,0.026631577891186753,2.0769174338848635,60.47000122070313,2.74071588524926,60.599998474121094,1.2,60.77999877929688,0.026631577891186753 10905,2016-05-13,60.43999862670898,61.02000045776367,59.95000076293945,60.6500015258789,397900.0,-0.006411362692851474,1.2526291273987062,-0.6176553085976506,66.53002559805212,64.4816078438062,0.3525187824327176,-0.9974155638551636,-1.539875465493445,-7.2885513242060185,13.765827145894843,1.0699996948242188,1.444922789374786,0.6929985046386662,-2.1824305585844215,3.568427567861754,-0.7447160269728741,2.1307130362502065,-0.6861909866634761,38.35602121600065,-33.4925864004497,1.4377145316115438,5,0.4700012207031321,-1.229999542236321,-1.7374982833862234,-6.859998703002923,2.040000915527351,4,0.028292570119521132,1.000009781338185,60.83000183105469,2.0769174338848635,60.47000122070313,2.74071588524926,60.599998474121094,0.028292570119521132 10906,2016-05-16,60.16999816894531,60.290000915527344,59.540000915527344,60.13999938964844,436700.0,-0.00446724791360853,4.555467646227748,-0.1428493578681586,59.03611204627263,64.65964022019287,0.6185928391863627,-0.6969932550248714,-1.1629145539019419,-6.830977114876426,13.878359895615416,0.8999977111816335,1.4777618648132815,0.38099822998047017,-2.493323602869829,3.2553200628307692,-1.0561626864446794,1.8181591464056197,2.0900001525878906,40.90888823934486,-28.610583534962558,1.437160916425151,5,0.7300014495849609,-0.9599990844726562,-1.444997787475586,-6.344997406005859,1.8100013732910156,0,0.04636863886373366,1.2526291273987062,60.43999862670898,1.000009781338185,60.83000183105469,2.0769174338848635,60.47000122070313,0.04636863886373366 10907,2016-05-17,58.59000015258789,60.02999877929688,58.29999923706055,59.88999938964844,436100.0,-0.026258900854892908,1.189875587596896,-43.335071210579855,45.5696184194706,62.21515138498871,2.2274673065909667,0.8609908518926233,0.47565157304381245,-5.082823739704949,13.741437032224246,1.8699989318847656,1.3681063249052414,-1.1569997787475614,-4.077585092548588,1.7635855350534655,-2.617292435648075,0.30329287815295203,3.6155982208251984,10.545487837357955,-54.48298359663066,1.4602926569005117,5,1.6899986267089844,0.6199989318847656,0.13500022888183594,-4.364999771118164,3.3699989318847656,1,0.05939579336359868,4.555467646227748,60.16999816894531,1.2526291273987062,60.43999862670898,1.000009781338185,60.83000183105469,0.05939579336359868 10908,2016-05-18,58.16999816894531,59.22000122070313,57.54999923706055,58.20000076293945,504100.0,-0.007168492619026301,-1.6299234357494188,0.023078932001514143,38.70130011676926,59.675309833954344,2.33316643452509,1.342747920527735,0.9321731499073564,-4.515999117439719,14.453067275357457,1.6700019836425852,1.2692373443926073,-1.5725017547607436,-4.5029945820692845,1.3579910725477973,-3.037748168415014,-0.10725534110647317,3.8793762390136735,17.71425519670759,-41.47931688352108,1.4652464136542718,5,1.2750015258789062,1.0400009155273438,0.7225017547607422,-3.5449981689453125,3.7100028991699148,2,0.07013928072001963,1.189875587596896,58.59000015258789,4.555467646227748,60.16999816894531,1.2526291273987062,60.43999862670898,0.07013928072001963 10909,2016-05-19,58.56000137329102,58.63000106811523,57.099998474121094,57.7599983215332,384900.0,0.006704542145815617,2.255316213232941,-26.66446280991759,36.30232330668377,57.098769941051145,1.710771222284464,1.1710924831568263,0.553993088531918,-4.752227880113132,14.375678034965786,1.5300025939941335,1.2290733975502732,-1.2829986572265568,-3.870264263591558,1.3042669491384444,-2.576631460409054,0.010634145955940255,3.2194105244140587,37.24495307048933,-17.009678887382478,1.293632803182499,5,0.6599979400634695,0.6499977111816335,0.504998207092278,-3.9000015258789205,3.3400001525878764,3,0.06215845806500653,-1.6299234357494188,58.16999816894531,1.189875587596896,58.59000015258789,4.555467646227748,60.16999816894531,0.06215845806500653 10910,2016-05-20,58.61999893188477,58.75,58.0099983215332,58.63000106811523,315300.0,0.0010245484492272805,4.920013427734375,-0.01250262259434784,36.644299082169596,54.907924218737726,1.3805157461609596,1.3255477620195109,0.5048254208170775,-4.661490742776635,14.254046854743358,0.7400016784667969,0.8876970599586329,-1.3160011291503864,-3.545661608192333,0.9136593498915602,-2.430831368671356,-0.20117088962941665,2.7850598919335923,47.64888070410431,-2.009580869273073,1.1148302395209728,5,0.4700012207031179,0.5900001525878835,0.507500648498528,-3.9599990844726705,3.2600021362304545,4,0.06345959209289109,2.255316213232941,58.56000137329102,-1.6299234357494188,58.16999816894531,1.189875587596896,58.59000015258789,0.06345959209289109 10911,2016-05-23,58.18999862670898,58.68000030517578,57.849998474121094,58.68000030517578,279300.0,-0.007335385755899537,2.3877509711874567,48.989702517232786,38.07530957796315,52.231608098501006,1.5695425857585334,1.86453245836082,0.9502311683018476,-4.0916255601267935,14.902816355607095,0.8300018310546875,0.6393666527518462,-1.7545013427734446,-3.9545063358834582,0.445503650336569,-2.8545038393284514,-0.6544988462184378,2.8706553691336083,37.20136652076177,-11.292091378112275,1.100002496555008,5,0.885000228881843,1.020000457763679,0.5925006866455149,-3.529998779296875,4.040000915527351,0,0.0737240250347464,4.920013427734375,58.61999893188477,2.255316213232941,58.56000137329102,-1.6299234357494188,58.16999816894531,0.0737240250347464 10912,2016-05-24,59.22999954223633,59.33000183105469,58.29999923706055,58.5,846300.0,0.017872502836767445,1.2150495293176644,-1.4897898809662613,30.298288479273808,47.333850435498746,0.35176200831827487,0.8906740037399459,-0.04680991429657411,-4.988605184285895,15.565440455157209,1.1400032043457102,0.42346534621096765,-0.7275003433227525,-2.90622944891669,1.4512287622711852,-1.8168648961197178,0.36186420947421283,1.5138020118685347,95.51559918026898,50.272883928408405,1.089364552796967,5,-0.1550006866455078,-0.020000457763671875,-0.44750022888183594,-4.569999694824226,3.8100013732910156,1,0.04642917476369379,2.3877509711874567,58.18999862670898,4.920013427734375,58.61999893188477,2.255316213232941,58.56000137329102,0.04642917476369379 10913,2016-05-25,58.90999984741211,59.27000045776367,58.4900016784668,59.13000106811523,302200.0,-0.005402662456480911,2.1199951171875,-0.3013717241919794,31.433255921161475,42.51005917197959,0.47740896936676336,1.2445542339262161,0.2936517761901456,-4.516732085724442,15.860003927914274,0.779998779296875,0.25532099595648106,-1.0284999847412095,-3.23814719941533,1.181147229932911,-2.13332359207827,0.07632362259585079,1.5422974602940513,81.16585868192999,36.49445486430686,1.1048236073370605,5,0.14999961853027344,0.2999992370605469,-0.1099996566772461,-4.250000000000007,5.170001983642578,2,0.051773879561375136,1.2150495293176644,59.22999954223633,2.3877509711874567,58.18999862670898,4.920013427734375,58.61999893188477,0.051773879561375136 10914,2016-05-26,59.27999877929688,59.4000015258789,58.31000137329102,59.15999984741211,296500.0,0.0062807491570724405,5.055481970479005,-0.5454466638924067,34.52565782721402,38.95401830855314,-0.15151316674847237,0.8695178401421728,-0.05374282783220963,-4.735315671209904,16.05773934134766,1.0900001525878764,0.03198053972612769,-0.6270009994506793,-2.8562342961812277,1.602232297279869,-1.74161764781595,0.4876156489145913,0.9041146217224707,92.25790256051909,47.883848404808994,1.1146166483652742,5,-0.5849990844726634,-0.06999969482422586,-0.3299989700317454,-4.61999893188478,4.710002899169915,3,0.043859688636268546,2.1199951171875,58.90999984741211,1.2150495293176644,59.22999954223633,2.3877509711874567,58.18999862670898,0.043859688636268546 10915,2016-05-27,59.81000137329102,59.83000183105469,59.15999984741211,59.43000030517578,154400.0,0.0089406647251693,2.1904705679330796,3.166703754331181,42.50388986794793,37.11710473318373,-0.8719764417587399,0.2931114999248834,-0.5806291256046805,-5.121738198496381,15.518981627460796,0.6700019836425781,-0.2844926402801349,-0.05799846649168927,-2.2640921543747297,2.148095221391351,-1.1610453104332095,1.045048377449831,0.12738283357646907,98.98987758310474,52.458058853354274,1.1030468439415186,5,-1.2450027465820384,-0.5200023651123118,-1.5350008010864329,-5.1500015258789205,4.1199989318847585,4,0.03494399104831314,5.055481970479005,59.27999877929688,2.1199951171875,58.90999984741211,1.2150495293176644,59.22999954223633,0.03494399104831314 10916,2016-05-31,60.540000915527344,60.61999893188477,59.47000122070313,59.849998474121094,298400.0,0.012205308902773382,1.7058818249544028,1.8157907945590184,49.572667221663124,37.56188793342734,-1.7254177144426137,-0.4663090372647716,-1.2983206887024252,-5.707724236509378,14.96863496254155,1.1499977111816406,-0.6401615542548171,0.6755010604858427,-1.525853056897411,2.8768551778690963,-0.42517599820578056,1.776178119177466,-3.44000244140625,96.55180918618656,46.981951872782375,1.1006770586916266,5,-1.680002212524414,-1.1950016021728516,-2.265000343322754,-5.8800010681152415,1.5699996948242188,1,0.02213412838327522,2.1904705679330796,59.81000137329102,5.055481970479005,59.27999877929688,2.1199951171875,58.90999984741211,0.02213412838327522 10917,2016-06-01,60.959999084472656,60.97000122070313,60.27000045776367,60.27000045776367,239000.0,0.006937531592233537,-1.0289917569203928,0.9999944714727996,53.35155619707823,39.189694164572785,-1.9823416753900744,-0.8462086878546131,-1.667994004945328,-5.975174091081868,14.765958683369531,0.7000007629394602,-0.872414597562198,1.042499351501462,-1.2128329598704681,3.297831662873392,-0.08516680418450306,2.170165507187427,-3.789600601196291,99.62397981938959,44.981429451905306,1.1276661556859657,6,-1.9249992370605469,-1.2800006866455078,-2.6849985122680664,-6.299999237060554,1.6500015258789062,2,0.020833341155465313,1.7058818249544028,60.540000915527344,2.1904705679330796,59.81000137329102,5.055481970479005,59.27999877929688,0.020833341155465313 10918,2016-06-02,60.81000137329102,61.1500015258789,60.02000045776367,60.79999923706055,273800.0,-0.002460592411981155,2.2753538257408694,0.014495878460196388,49.85915175129476,40.69600843619623,-1.5851756310433132,-0.8110390265062435,-1.4799825093970114,-5.671153249029459,13.6825041699665,1.1300010681152273,-1.0243587508403067,0.9390016555786218,-1.1930983234718653,3.071101634629109,-0.1270483339466253,2.005051645103869,-3.487618780517586,88.02816428449624,33.27083282397252,1.0660499895252447,6,-1.3100013732910227,-1.1300029754638743,-2.535000801086433,-6.1500015258789205,1.9599990844726491,3,0.03667159170984302,-1.0289917569203928,60.959999084472656,1.7058818249544028,60.540000915527344,2.1904705679330796,59.81000137329102,0.03667159170984302 10919,2016-06-03,61.88000106811523,62.31000137329102,61.2599983215332,61.2599983215332,449900.0,0.017595784750206622,-2.3870916138559264,61.98703279934503,59.254515856983154,43.20825474450885,-2.3855763892942647,-1.9254118621046103,-2.4916587860354795,-6.5726379704846565,12.734489427093148,1.5,-0.9120038578297596,1.9745012283325138,-0.26698850930545603,4.215990965970484,0.8537563595135325,3.0952460971514952,-4.327961339355461,86.34920327361375,28.297890611822012,1.120744868818985,6,-1.8000011444091726,-2.1750011444091726,-3.5725011825561452,-7.220001220703125,0.1699981689453196,4,0.0355526943271669,2.2753538257408694,60.81000137329102,-1.0289917569203928,60.959999084472656,1.7058818249544028,60.540000915527344,0.0355526943271669 10920,2016-06-06,61.72000122070313,62.099998474121094,61.31999969482422,62.06000137329102,217200.0,-0.002585647133974245,2.71432983042547,-0.548384913554427,60.10432478350226,45.655923100679864,-1.9440330291791739,-1.823460275698089,-2.292690283371762,-6.240947647046035,12.266217279644662,0.779998779296875,-0.6888829602963966,1.792001342773446,-0.5152294169883405,4.0992321025352325,0.6383859628925563,2.9456167226543357,-3.787324560380867,79.22534785604623,18.220530667145226,1.1536153798808924,6,-1.4150009155273509,-2.0150012969970774,-3.352500915527351,-3.7750015258789134,0.34999847412108664,0,0.036779008633626376,-2.3870916138559264,61.88000106811523,2.2753538257408694,60.81000137329102,-1.0289917569203928,60.959999084472656,0.036779008633626376 10921,2016-06-07,62.18000030517578,62.349998474121094,61.27000045776367,61.97000122070313,361300.0,0.0074529986288844885,2.9272982008350787,-0.6176440889048249,77.40458450953186,50.88995599293075,-1.9875410253338188,-2.290639262581905,-2.693064944696687,-6.514938732480871,11.807328191900456,1.0799980163574219,-0.4428562512741152,2.1820003509521513,-0.31150042346202866,4.675501125366331,0.9352499637450649,3.4287507381592377,-3.8971376678160183,92.70393503548654,24.270559654262257,1.2467503872070886,6,-1.8500003814697266,-2.4550018310546875,-3.5850000381469727,-4.174999237060554,-0.29000091552734375,1,0.02814409764250736,2.71432983042547,61.72000122070313,-2.3870916138559264,61.88000106811523,2.2753538257408694,60.81000137329102,0.02814409764250736 10922,2016-06-08,62.52999877929688,62.77999877929688,62.13999938964844,62.209999084472656,195700.0,0.005628794988795871,-1.7826115801171258,1.5238147138965432,83.64200219933934,56.69092780161719,-2.0341161881348597,-2.6231221718603166,-3.044552818115072,-6.6857035539747685,11.711762316029253,0.6399993896484446,-0.17061518554638155,2.4354988098144617,-0.2942867921517305,5.165284411780654,1.0706060088313691,3.800391610797554,-3.8404225582609897,90.94202347698813,15.428234422285087,1.3648928009830956,6,-1.9849987030029297,-2.5900001525878977,-3.9349985122680735,-4.524997711181655,0.29000091552733664,2,-0.006716746795849549,2.9272982008350787,62.18000030517578,2.71432983042547,61.72000122070313,-2.3870916138559264,61.88000106811523,-0.006716746795849549 10923,2016-06-09,63.02999877929688,63.18999862670898,62.5099983215332,62.56000137329102,522400.0,0.007996161998415907,-1.3859512926389337,1.4687432944710352,83.91504155940841,62.17863710519435,-2.110138165037071,-3.079381464964854,-3.544453723113655,-6.989927154353289,11.901264780939744,0.6800003051757741,0.15875212377197556,2.8074989318847727,-0.22023906356184142,5.835236927331387,1.2936299341614657,4.32136792960808,-3.8495718512696726,91.7098537765504,10.886238020812584,1.5138689977233073,6,-1.8549995422363352,-2.885000228881843,-4.4349985122680735,-5.024997711181655,-0.3600006103515696,3,-0.006663464653013373,-1.7826115801171258,62.52999877929688,2.9272982008350787,62.18000030517578,2.71432983042547,61.72000122070313,-0.006663464653013373 10924,2016-06-10,62.45000076293945,63.52999877929688,62.34000015258789,63.0099983215332,317300.0,-0.009201936023961022,-2.0512833052936528,-1.1914907432207587,76.93393538722701,66.00419771844756,-1.1546063116248746,-2.4999690799228844,-2.950784394506236,-6.235816124055347,11.911670916169715,1.1899986267089915,0.4761873619054455,2.146500968933104,-1.0325644132414382,5.325566351107646,0.5569682778458329,3.736033660020375,-2.7082337970967956,52.2124416612511,-31.452308711239375,1.5895326910872711,6,-0.950000762939446,-2.1350021362304688,-3.3150014877319336,-3.9950008392333984,-0.15000152587890625,4,0.005124094330101636,-1.3859512926389337,63.02999877929688,-1.7826115801171258,62.52999877929688,2.9272982008350787,62.18000030517578,0.005124094330101636 10925,2016-06-13,62.1500015258789,62.97999954223633,62.08000183105469,62.27999877929688,164900.0,-0.004803830798967512,-5.666732600525587,0.23213896457768204,78.36681581166528,69.20354756178114,-0.5450937209386097,-2.1769031146065103,-2.66256211098446,-5.740923382209608,12.139411478017688,0.8999977111816406,0.8249970286015014,1.7610015869140554,-1.523744676246146,5.045747850074257,0.11862845533395472,3.403374718494156,-1.8021174698835623,38.93812927782282,-48.51353065548587,1.642373131580101,6,-0.3750019073486257,-1.8350028991699148,-2.872502326965325,-3.5800018310546804,-0.020000457763671875,0,-0.001609047246389994,-2.0512833052936528,62.45000076293945,-1.3859512926389337,63.02999877929688,-1.7826115801171258,62.52999877929688,-0.001609047246389994 10926,2016-06-14,62.959999084472656,62.9900016784668,61.93999862670898,62.209999084472656,142900.0,0.013032945111939753,1.5925835224971683,-5.769352661540539,77.62967308271584,71.90111610462975,-1.090379464804478,-2.916704666434903,-3.433580248254792,-6.339758477507175,12.728860533135128,1.0500030517578196,1.1791529330748745,2.4314990997314467,-1.045440575172833,5.908438774635719,0.6930292622793104,4.169968937183583,-2.1029766727490724,64.15096603000401,-21.360268747521516,1.7384698374521366,6,-1.1849994659423828,-2.645000457763672,-3.3500003814697266,-4.3899993896484375,-1.0699996948242188,1,-0.01413594985054456,-5.666732600525587,62.1500015258789,-2.0512833052936528,62.45000076293945,-1.3859512926389337,63.02999877929688,-0.01413594985054456 10927,2016-06-15,62.06999969482422,63.18999862670898,61.9900016784668,63.18999862670898,176000.0,-0.01413594985054456,1.1428537368742078,-1.493331909179678,71.58473305675001,74.31506958301368,-0.029466905565719514,-1.847338905255107,-2.473197462168258,-5.268772329572187,13.783392456912127,1.1999969482421804,1.437021967678092,1.36749973297119,-2.048752139140788,4.783751605083161,-0.3406262030847955,3.0756256690271755,-0.7853010642889089,8.176167021345883,-74.6673908088543,1.7081259360559855,6,0.3249988555908203,-1.7550010681152344,-2.2400007247924805,-3.5,0.9300003051757812,2,-0.00289995659836928,1.5925835224971683,62.959999084472656,-5.666732600525587,62.1500015258789,-2.0512833052936528,62.45000076293945,-0.00289995659836928 10928,2016-06-16,62.25,62.38999938964844,61.81000137329102,61.88000106811523,199900.0,0.002899956598369169,-1.2745095105952051,-0.33035650423534824,70.82752835078574,75.60095986010286,0.018190590632102044,-1.7981979279625477,-2.5805611448268877,-5.24845562645887,14.243072765679226,0.5799980163574148,1.6085802890014023,1.3434999465942354,-1.9198551349785902,4.606855028167061,-0.28817759419217737,2.9751774873806482,-0.6060533456628363,25.5813540865002,-53.755102719617895,1.6316775407864128,6,0.14999961853027344,-1.9350013732910156,-2.407501220703125,-3.6800003051757812,0.6399993896484375,3,0.009156621603601867,1.1428537368742078,62.06999969482422,1.5925835224971683,62.959999084472656,-5.666732600525587,62.1500015258789,0.009156621603601867 10929,2016-06-17,62.20000076293945,62.4000015258789,61.38000106811523,62.4000015258789,509900.0,-0.0008032005953501065,9.1999656678563,-0.5405441629808041,67.96995733266638,76.47491903223221,0.1322643644989654,-1.5404990955351536,-2.446047772853646,-5.014279655915821,14.217060737300713,1.0200004577636719,1.728110600403788,1.1115007400512695,-2.003477289675459,4.226478769777998,-0.4459882748120947,2.6689897549146337,1.329998016357429,45.303911650649525,-30.243365420353683,1.5574890148633627,6,0.1999988555908203,-1.8850021362304688,-2.172501564025879,-3.6300010681152344,0.7999992370605469,4,0.007556228299693268,-1.2745095105952051,62.25,1.1428537368742078,62.06999969482422,1.5925835224971683,62.959999084472656,0.007556228299693268 10930,2016-06-20,62.34000015258789,62.56000137329102,61.65999984741211,62.459999084472656,165800.0,0.0022507940181868413,4.624947846507597,0.5999923706345938,64.85151288344566,75.08013329600038,0.0999739336423815,-1.4624989373053623,-2.5236317112515536,-4.977477744636147,14.355005376438951,0.9000015258789134,1.9086229102377246,1.065500068664548,-1.867811445333615,3.998811582662711,-0.4011556883345335,2.5321558256636294,1.1469986724853598,53.03869499241314,-19.03159884456734,1.466655756999083,6,0.11499977111816406,-2.0250015258789062,-2.280000686645508,-3.770000457763672,0.18999862670899148,0,-0.0006416572895321382,9.1999656678563,62.20000076293945,-1.2745095105952051,62.25,1.1428537368742078,62.06999969482422,-0.0006416572895321382 10931,2016-06-21,62.47999954223633,62.9000015258789,61.88999938964844,62.47999954223633,277900.0,0.0022457393215553623,1.4047556334638434,-0.0,63.148821698151224,72.80311324031283,0.007827829664094565,-1.3329650484185933,-2.593143910657332,-4.945731046086543,14.487403464304027,1.0100021362304616,1.9327507560706891,0.9909994125366239,-1.600053102436533,3.582051927509788,-0.3045268449499545,2.2865256700232024,0.9648593276977593,60.77347833417676,-7.488776199862173,1.2955262574865811,6,-0.024999618530273438,-2.1650009155273438,-2.4200000762939453,-3.8299999237060547,0.779998779296875,1,-0.005601768192787904,4.624947846507597,62.34000015258789,9.1999656678563,62.20000076293945,-1.2745095105952051,62.25,-0.005601768192787904 10932,2016-06-22,61.97999954223633,62.56000137329102,61.959999084472656,62.52000045776367,420000.0,-0.008002560878093479,-1.0689668780090218,-100.0,59.54323123452022,70.09513431532525,0.4711525985966958,-0.6496883586626012,-2.044099529760288,-4.2880821847709285,15.259816807739446,0.6000022888183665,1.9544645348449379,0.3534994125366211,-2.0151221791494933,2.7221210042227355,-0.8308113833064397,1.5378102083796819,1.4235621716613807,39.473571935883456,-25.20248010690193,1.1843107958430577,6,0.47500038146972656,-1.6650009155273438,-1.9250001907348633,-3.2849998474121094,1.0699996948242188,2,-0.001452083789167502,1.4047556334638434,62.47999954223633,4.624947846507597,62.34000015258789,9.1999656678563,62.20000076293945,-0.001452083789167502 10933,2016-06-23,61.959999084472656,62.22999954223633,61.59000015258789,62.06000137329102,301800.0,-0.00032269212506275124,1.9090972143953253,0.18518910976420874,50.7873835407517,67.18996188793912,0.3614190402810138,-0.4105214350895068,-1.9523541130898963,-4.109427740881429,15.89640893039666,0.6399993896484375,1.8148069824291682,0.18099899291992472,-1.8145735888731522,2.1765715747130017,-0.8167872979766173,1.1787852838164667,1.4030914165094046,38.15775274244072,-22.794596702542584,0.9977862908965394,6,0.325000762939446,-1.6450004577636719,-2.2150001525878906,-3.2649993896484375,1.5699996948242259,3,0.016785037619343246,-1.0689668780090218,61.97999954223633,1.4047556334638434,62.47999954223633,4.624947846507597,62.34000015258789,0.016785037619343246 10934,2016-06-24,61.88000106811523,62.5,60.81000137329102,60.81000137329102,644000.0,-0.0012911235884358607,-2.1588768387202864,-10.699752050351949,51.6000021362352,64.21587147955799,0.39343340159837936,-0.132546213844968,-1.781041117763941,-3.869470530761582,16.078094798118826,1.6899986267089773,1.5913637941853622,-0.028999137878422232,-1.6410044406800282,1.5830061649231837,-0.8350017892792252,0.7770035135223807,1.4434276442094998,51.196153909333994,-7.1372477769231395,0.8060026514008045,6,0.11999893188477273,-1.565002441406243,-2.5525016784667898,-2.8500022888183523,1.2099990844726634,4,0.016321885974459605,1.9090972143953253,61.959999084472656,-1.0689668780090218,61.97999954223633,1.4047556334638434,62.47999954223633,0.016321885974459605 10935,2016-06-27,61.9000015258789,62.2599983215332,61.36999893188477,61.81000137329102,474300.0,0.0003232135975830275,1.197546330091583,0.08411231612796205,46.92983116581081,60.804777933235215,0.3735207909269178,0.012710807937601487,-1.7350137791599636,-3.751722278832183,16.702458683308677,0.8899993896484304,1.310056429616047,-0.11349868774414773,-1.388277929883806,1.1612805543955105,-0.7508883088139768,0.5238909333256814,1.322890092884478,52.15311354107885,-1.7569420818677628,0.6373896210698304,6,0.09999847412110086,-1.2100028991699148,-2.685002326965325,-2.690002441406243,1.1599998474121236,0,0.0177705726495212,-2.1588768387202864,61.88000106811523,1.9090972143953253,61.959999084472656,-1.0689668780090218,61.97999954223633,0.0177705726495212 10936,2016-06-28,61.88000106811523,61.97000122070313,61.13999938964844,61.93000030517578,437100.0,-0.0003231091643076667,11.769154024471263,-0.5555461365660972,42.31679723537617,57.55278506419367,0.2505620217576521,0.14571909001389827,-1.6681665066944262,-3.5990778448074465,17.215370644861803,0.8300018310546946,1.097378041365836,-0.20049915313721556,-1.274192912457842,0.8731946061834108,-0.7373460327975323,0.3363477265231012,1.2463749408292557,61.14283970424026,11.424796720915424,0.5368468796603136,6,-0.024999618530266332,-1.190002441406243,-2.730001449584954,-2.670001983642571,-0.5300025939941335,1,0.010504164511344394,1.197546330091583,61.9000015258789,-2.1588768387202864,61.88000106811523,1.9090972143953253,61.959999084472656,0.010504164511344394 10937,2016-06-29,62.22999954223633,62.52999877929688,61.84000015258789,62.11999893188477,279200.0,0.0056560838409784875,-1.0597030221594874,-2.2000457770652355,40.196064681710446,54.14928910096309,-0.08309166576508176,-0.109889851266189,-1.9695090163477431,-3.807461952171046,17.674871511969357,0.6899986267089915,0.8984986799578891,0.08599929809570028,-0.8500696448367933,1.0220682410281938,-0.3820351733705465,0.554033769561947,0.8037214812820181,82.55815758715556,36.57578490844803,0.4680344714662482,6,-0.3749980926513672,-1.3150005340576172,-3.08750057220459,-3.020000457763672,-1.2099990844726562,2,0.01655148299652165,11.769154024471263,61.88000106811523,1.197546330091583,61.9000015258789,-2.1588768387202864,61.88000106811523,0.01655148299652165 10938,2016-06-30,63.040000915527344,63.099998474121094,62.06000137329102,62.38000106811523,567700.0,0.01301625227783032,1.6666764480048333,5.999965321126822,56.844559269063964,52.913133760562815,-0.8596477836469418,-0.7844799536017035,-2.6827205262244576,-4.479441113679243,18.60921014864066,1.039997100830071,0.6626026272796111,0.7845006942749038,-0.0017881746880874516,1.570789563237895,0.3913562597934117,1.1776451287563958,-2.229999542236321,97.38001595844807,50.029967459056465,0.3931444344814956,6,-1.085000991821289,-2.1200008392333913,-3.8975019454956055,-3.8300018310546875,-3.5800018310546875,3,0.00015860281389601383,-1.0597030221594874,62.22999954223633,11.769154024471263,61.88000106811523,1.197546330091583,61.9000015258789,0.00015860281389601383 10939,2016-07-01,64.08000183105469,64.5,62.77000045776367,63.54999923706055,335400.0,0.01649747621230091,1.5255487460217132,0.8030344189810046,69.1089312341652,53.386180243976106,-1.7935351699342448,-1.7404450942399023,-3.5567242639598007,-5.383072303980192,19.059595731221812,1.7299995422363281,0.5477662065070561,1.7145015716552763,0.6016583923472254,2.827344750963327,1.1580799820012473,2.2709231613093053,-3.2242005157470643,87.50005676631804,37.47135649081773,0.556421589654026,7,-1.4250011444091797,-2.6750011444091797,-4.945002555847168,-4.870002746582031,-5.280002593994141,4,-0.008583068602399102,1.6666764480048333,63.040000915527344,-1.0597030221594874,62.22999954223633,11.769154024471263,61.88000106811523,-0.008583068602399102 10940,2016-07-05,63.9900016784668,64.58000183105469,63.63999938964844,64.23000335693361,383400.0,-0.001404496723098947,1.0000081163890184,-0.4528311392933756,61.89379983666389,53.246733370477514,-1.614668143782886,-1.5511930267130651,-3.305120174920958,-5.172926164538396,19.554399260295845,0.94000244140625,0.4292773135540955,1.5110013961791964,0.2256846855947856,2.796318106763607,0.868343040886991,2.1536597514714018,-2.9884324157714772,82.84884494597328,33.17695681910595,0.6426583552922062,7,-1.2950000762939453,-2.1200008392333984,-5.037502288818359,-4.780002593994141,-4.990001678466797,1,-0.014064721085665588,1.5255487460217132,64.08000183105469,1.6666764480048333,63.040000915527344,-1.0597030221594874,62.22999954223633,-0.014064721085665588 10941,2016-07-06,63.93000030517578,64.27999877929689,63.36999893188477,63.68000030517578,334700.0,-0.0009376679436969848,-1.0919470679540637,-1.041659381705414,76.5714372907365,55.13875626561264,-1.4833432886164601,-1.42650131312854,-3.1215000127394887,-4.968595941147548,19.760049280842264,0.9099998474121165,0.34973637927550527,1.3635000228881822,-0.06626334001450829,2.7932633857908726,0.6486183414368369,2.0783817043395274,-2.713725088378901,76.27733110577425,20.4742977982401,0.7148816814513452,7,-1.2349987030029297,-1.904998779296875,-5.002501487731934,-4.720001220703125,-4.599998474121094,2,-0.013608617671386436,1.0000081163890184,63.9900016784668,1.5255487460217132,64.08000183105469,1.6666764480048333,63.040000915527344,-0.013608617671386436 10942,2016-07-07,62.11000061035156,63.91999816894531,62.06000137329102,63.91999816894531,338000.0,-0.028468632662854376,1.0552478502781915,-7.239990234375,48.63813807127696,54.89995121344879,0.3989949159215058,0.3798973895604476,-1.2271073824949355,-3.057933710223537,19.13098312955352,1.8699989318847585,0.251351899478891,-0.43549976348877095,-1.87978434097856,1.008784814001018,-1.157642052233669,0.2866425252561271,-0.6919017966992129,1.9840963483360163,-55.260653814664884,0.7221422887448959,7,0.5850009918212891,0.1900005340576172,-3.0075016021728516,-2.9000015258789062,-2.75,3,-0.012236389128352454,-1.0919470679540637,63.93000030517578,1.0000081163890184,63.9900016784668,1.5255487460217132,64.08000183105469,-0.012236389128352454 10943,2016-07-08,62.61000061035156,62.66999816894531,61.56999969482422,62.08000183105469,333700.0,0.008050233377661087,2.3846424714775343,-0.29281740010116336,53.66726150465577,55.12964669882886,0.0009990360544520627,-0.16145923838615772,-1.6556867071303003,-3.4819651646244694,18.00789499891956,1.0999984741210938,0.16836911812166022,0.08550014495849467,-1.3412297834703963,1.5122300733873857,-0.6278648192559473,0.7988651091729366,1.970001220703125,34.55150091121774,-23.2038557552604,0.713364964214444,7,0.25,-0.3099994659423828,-3.2525014877319336,-3.4000015258789062,-3.7400016784667898,4,-0.025395306454046085,1.0552478502781915,62.11000061035156,-1.0919470679540637,63.93000030517578,1.0000081163890184,63.9900016784668,-0.025395306454046085 10944,2016-07-11,62.77000045776367,62.86000061035156,61.79999923706055,62.43999862670898,269200.0,0.002555499853894805,3.156850718805631,0.6226463983416959,53.83244437070421,55.896603721594786,-0.02176693041644029,-0.31226637050863104,-1.7609216040098516,-3.567647914064402,16.65137605610375,1.0600013732910156,0.14859629358118553,0.22950000762939737,-1.2008846974547538,1.6598847127135485,-0.4856923449126782,0.944692360171473,1.749801330566413,39.867106687248274,-17.721284801218488,0.7151923525420766,7,0.09000015258789062,-0.07499885559082031,-3.1800012588500977,-3.5600013732910156,-4.840000152587891,0,-0.052732218402933295,2.3846424714775343,62.61000061035156,1.0552478502781915,62.11000061035156,-1.0919470679540637,63.93000030517578,-0.052732218402933295 10945,2016-07-12,62.04999923706055,62.95000076293945,62.02000045776367,62.599998474121094,471100.0,-0.011470467029669584,-2.049197345957338,-1.6666551070420874,46.52665480146328,56.36436567338224,0.8065683196882745,0.4214676615587081,-1.0153145714059022,-2.783787469926274,15.572553122433384,0.9300003051757812,0.18444420755054125,-0.48550109863280966,-1.9223180432677154,0.9513158460020961,-1.203909570950266,0.23290737368464676,2.4108065093994213,17.7121662138764,-37.84273053229173,0.7184084723174545,7,1.0250015258789062,0.6450023651123047,-2.157499313354492,-2.8149986267089844,-3.8499984741210938,1,-0.05237711587365945,3.156850718805631,62.77000045776367,2.3846424714775343,62.61000061035156,1.0552478502781915,62.11000061035156,-0.05237711587365945 10946,2016-07-13,62.06999969482422,62.68999862670898,61.790000915527344,62.11999893188477,306900.0,0.0003223280904043335,-1.9508276685823402,0.09090782985040723,50.788092004305064,57.541257598114974,0.912290553948246,0.3492797214354795,-1.0095936470091544,-2.7434751676742195,14.525067704721234,0.8999977111816335,0.22696599538680573,-0.4210006713867216,-1.8575895143065466,1.0155881715331034,-1.1392950928466377,0.2972937500731945,2.332989930603034,21.276609559799883,-34.812436082478754,0.7182944214599126,7,1.0050010681152344,0.6250019073486328,-2.064999580383301,-2.8349990844726562,-2.8800010681152415,2,-0.04946028209953757,-2.049197345957338,62.04999923706055,3.156850718805631,62.77000045776367,2.3846424714775343,62.61000061035156,-0.04946028209953757 10947,2016-07-14,61.88999938964844,62.099998474121094,61.16999816894531,62.06999969482422,516000.0,-0.00289995659836928,6.750071526210382,3.6000610360870753,49.40375074896704,56.71450109588198,1.1610910401530745,0.5429402577464018,-0.782544365299259,-2.5063109353802275,13.410673635163844,0.9300003051757812,0.29706524357742126,-0.5920009613037109,-2.041888887653883,0.8578869650464611,-1.316944924478797,0.1329430018713751,2.4563304371667556,40.44944783409091,-17.168033607216003,0.7249439631750869,7,0.9850006103515625,0.8050022125244141,-1.8625001907348633,-2.635000228881836,-3.3499984741210938,3,-0.04136367076813918,-1.9508276685823402,62.06999969482422,-2.049197345957338,62.04999923706055,3.156850718805631,62.77000045776367,-0.04136367076813918 10948,2016-07-15,62.81999969482422,62.959999084472656,62.099998474121094,62.099998474121094,271200.0,0.015026665282716678,-1.3888865341414827,-4.0,56.99403216037162,55.368401198793805,0.21970616175079272,-0.360658748166216,-1.7130367409074694,-3.3678898792389944,12.40813880556822,1.0699996948242188,0.42311039409527496,0.3094993591308608,-1.1435921297225846,1.7625908479843062,-0.4170463852958619,1.0360451035575835,1.3992768656761854,92.17880904786058,32.35493347281054,0.7265457444267238,7,0.05500030517578125,-0.12499809265136719,-2.577500343322754,-3.3500003814697266,-3.9199981689453196,4,-0.055077986330485884,6.750071526210382,61.88999938964844,-1.9508276685823402,62.06999969482422,-2.049197345957338,62.04999923706055,-0.055077986330485884 10949,2016-07-18,62.66999816894531,63.27000045776367,62.56999969482422,62.9900016784668,210700.0,-0.0023877988953773244,-1.6923082566115248,-0.4444485652524054,55.620408445119686,54.67135771084445,0.16613603308461933,-0.18302458174506597,-1.5475495067367717,-3.1667294606847847,11.997012906339705,0.7000007629394531,0.5389145937433639,0.135997962951663,-1.3111400730349487,1.5831359989382747,-0.5875710550416429,0.8595669809449689,1.4273072558928845,71.42849357769168,10.195025479208496,0.7235690179933062,7,0.055000305175788355,0.025003433227539062,-2.0099992752075195,-2.9949989318847656,-2.7299995422363352,0,-0.06063506220020187,-1.3888865341414827,62.81999969482422,6.750071526210382,61.88999938964844,-1.9508276685823402,62.06999969482422,-0.06063506220020187 10950,2016-07-19,62.29999923706055,62.66999816894531,61.86000061035156,62.66999816894531,300700.0,-0.005903924408730998,3.3783778210798716,1.1562339814273963,52.916652096651696,52.043048244835035,0.30306854085684165,0.19375800171873436,-1.1686240974337636,-2.741615308991996,11.232661928334457,0.80999755859375,0.5018400433135923,-0.2320009231567397,-1.680377930000077,1.2163760836865976,-0.9561894265784048,0.4921875802649254,1.6802138975419325,53.80951602443583,-7.128266593038539,0.7241885034216682,7,0.24499893188476562,0.3950023651123047,-1.3924999237060547,-2.4549999237060547,-2.6499977111816477,1,-0.07014444599359115,-1.6923082566115248,62.66999816894531,-1.3888865341414827,62.81999969482422,6.750071526210382,61.88999938964844,-0.07014444599359115 10951,2016-07-20,62.13000106811523,62.47999954223633,61.93000030517578,62.2599983215332,175500.0,-0.002728702584705478,-1.0754735993550988,0.35134494241854425,49.287760589310544,52.11522852461655,0.21331816077625376,0.3543588947605585,-0.9756941645699371,-2.5017621072325014,10.123565180561254,0.5499992370605469,0.2886899785196988,-0.3844991683960046,-1.8439370587792823,1.074938721987273,-1.11421811358764,0.34521977679563065,1.7378034678609637,45.71437394528243,-11.972686425260264,0.7297189451916374,7,0.08999824523926492,0.5650005340576243,-1.0850019454955984,-2.285001754760735,-2.450000762939446,2,-0.0632544702657768,3.3783778210798716,62.29999923706055,-1.6923082566115248,62.66999816894531,-1.3888865341414827,62.81999969482422,-0.0632544702657768 10952,2016-07-21,61.88999938964844,62.099998474121094,61.52000045776367,62.02000045776367,273900.0,-0.003862895128613708,3.000026308520014,1.0000293444450419,41.08526581619678,50.71722900367665,0.4680514233971991,0.6190091975611551,-0.7092739237254904,-2.19083541580855,9.091763489329214,0.6100006103515554,0.1137180991390565,-0.6200008392333984,-2.0869138424041296,0.8469121639373327,-1.353457340818764,0.11345566235196713,1.869892891646515,21.142796107700892,-30.221174337976354,0.7334565015853657,7,0.3299999237060547,0.8050022125244141,-0.8450002670288086,-2.0450000762939453,-3.3499984741210938,3,-0.043625800445411755,-1.0754735993550988,62.13000106811523,3.3783778210798716,62.29999923706055,-1.6923082566115248,62.66999816894531,-0.043625800445411755 10953,2016-07-22,63.0,63.06000137329102,61.65999984741211,61.88999938964844,282000.0,0.01793505608819279,1.276419032496155,-8.538396079697174,41.7177827964287,49.37115549542382,-0.6490662387732229,-0.4311895583830676,-1.7752221329020514,-3.212677109224458,8.503304866581155,1.4000015258789134,-0.09922334776871367,0.4379997253417969,-1.020530809587001,1.8965302602706018,-0.29126554212260203,1.1672649928061958,0.656296516800964,84.57140241350446,36.217816963621274,0.729265267464401,7,-0.7800006866455078,-0.30499839782714844,-1.6450014114379883,-3.155000686645508,-3.979999542236328,4,-0.07079363626147073,3.000026308520014,61.88999938964844,-1.0754735993550988,62.13000106811523,3.3783778210798716,62.29999923706055,-0.07079363626147073 10954,2016-07-25,62.88999938964844,63.08000183105469,62.38000106811523,62.91999816894531,312800.0,-0.0017460414341518016,2.999934606330148,-0.02702591243384425,41.590202651271014,48.822660812069124,-0.5813934367299538,-0.2547014217484076,-1.6331447442677245,-3.0339018090028205,8.85288501313935,0.7000007629394602,-0.06119474503923783,0.2774991989135742,-1.1512422013922787,1.7062405992194272,-0.43687150123935226,0.9918698990665007,0.6668451932383022,87.82036704202277,42.019619576906315,0.714370700152927,7,-0.6700000762939453,-0.19499778747558594,-1.5325002670288086,-3.0450000762939453,-4.399997711181641,0,-0.06344407540932939,1.276419032496155,63.0,3.000026308520014,61.88999938964844,-1.0754735993550988,62.13000106811523,-0.06344407540932939 10955,2016-07-26,63.0,63.45000076293945,62.6500015258789,63.13000106811523,517400.0,0.0017490954272401105,1.0779188609420005,4.333545269582673,42.94385625719959,47.95107906239073,-0.6062148480902252,-0.2930946473579681,-1.6965561134222753,-3.061175804957344,9.338962057554953,0.799999237060554,-0.0902958667772964,0.3324998855590806,-1.0651060652392772,1.7301058363574384,-0.36630308984010185,1.031302860958263,0.46137072632907916,76.68390198008451,33.303236625433314,0.6988029753991807,7,-0.6900005340576172,-0.30499839782714844,-1.642500877380371,-3.155000686645508,-4.490001678466797,1,-0.04857145036969879,2.999934606330148,62.88999938964844,1.276419032496155,63.0,3.000026308520014,61.88999938964844,-0.04857145036969879 10956,2016-07-27,62.52999877929688,63.2400016784668,61.91999816894531,63.22000122070313,473300.0,-0.007460336836557446,2.616431340990633,5.307667478506115,54.00761191465577,48.462619191911706,-0.07163382016254616,0.24042636216893243,-1.1757622840876252,-2.5138539393086248,9.862825800950047,1.3200035095214844,-0.14682332934471276,-0.17000122070312074,-1.519918441407576,1.1799160000013416,-0.8449598310553483,0.5049573896491069,0.920001983642571,52.331510975653515,3.5610176196796175,0.6749586103522298,7,-0.044998168945319605,0.16500282287596946,-1.1449995040893626,-2.68499946594239,-4.119998931884773,2,-0.04605784918664546,1.0779188609420005,63.0,2.999934606330148,62.88999938964844,1.276419032496155,63.0,-0.04605784918664546 10957,2016-07-28,63.2599983215332,63.43000030517578,62.290000915527344,62.540000915527344,400700.0,0.011674389196981938,1.1509394579538135,-1.043470809376382,55.94147269495213,48.345668140198434,-0.6558296627619171,-0.43052500959872475,-1.7945034742847525,-3.1774700991372242,9.851651334665776,1.1399993896484375,-0.07726797610166614,0.5084983825683622,-0.8445073320994538,1.8615040972361783,-0.1680044747655458,1.1850012399022702,-2.0900001525878906,89.38534389797927,37.2127846417462,0.6765028573339088,7,-0.7749977111816406,-0.5649967193603516,-1.8749990463256836,-3.414999008178711,-3.9099998474121094,3,-0.0565918133314085,2.616431340990633,62.52999877929688,1.0779188609420005,63.0,2.999934606330148,62.88999938964844,-0.0565918133314085 10958,2016-07-29,63.04999923706055,63.68999862670898,62.9900016784668,63.11000061035156,522700.0,-0.0033196188751900557,-6.77789551764324,-0.08333554092072289,52.536218863939816,48.002980408956226,-0.4579304197339482,-0.23161340982325385,-1.459852348468388,-2.910736099378063,9.350556640189529,0.6999969482421804,-0.03992609594955354,0.29799938201904297,-1.055462473473824,1.6514612375119029,-0.37873154572739054,0.9747303097654765,-1.8348010253906253,63.841851744092324,9.694988825097056,0.6767309277464307,7,-0.44499969482421875,-0.3549976348876953,-1.6649999618530273,-3.2049999237060547,-3.0400009155273438,4,-0.07153050556870177,1.1509394579538135,63.2599983215332,2.616431340990633,62.52999877929688,1.0779188609420005,63.0,-0.07153050556870177 10959,2016-08-01,63.52999877929688,63.86999893188477,62.59000015258789,63.06000137329102,242000.0,0.007612998382943603,1.2260892640936882,-7.833110814419226,64.01514029481535,49.23614576430774,-0.8974906129338294,-0.7957278847764826,-1.8196250502106253,-3.3454830215252613,7.524181845119729,1.279998779296882,0.040420466940361166,0.8054990768432688,-0.45339752714668435,2.064395680833222,0.17605077484829224,1.4349473788382454,-2.215808551025397,82.56410156089532,22.824990195864395,0.6294483019949768,8,-0.8349990844726634,-0.8349971771240305,-2.2299995422363352,-3.68499946594239,-3.029998779296882,0,-0.07099005836913264,-6.77789551764324,63.04999923706055,1.1509394579538135,63.2599983215332,2.616431340990633,62.52999877929688,-0.07099005836913264 10960,2016-08-02,63.09000015258789,63.40999984741211,62.63000106811523,63.31999969482422,246200.0,-0.006925840314235598,2.804873510174115,-0.4893634290259482,58.9473712389265,50.309435836487296,-0.37285530074396434,-0.4496669051095097,-1.2639677850451108,-2.863288921680706,5.541578803683446,0.8999977111816548,-0.01800331576983183,0.41050052642822266,-0.7152266839823085,1.5362277368387538,-0.15236307877704292,0.9733641316334882,-1.62246140209961,60.00007825016949,-4.414082822224309,0.5628636052052659,8,-0.3950004577636719,-0.22999954223632812,-1.9325008392333984,-3.2450008392333984,-1.7700004577636719,1,-0.07291168906317413,1.2260892640936882,63.52999877929688,-6.77789551764324,63.04999923706055,1.1509394579538135,63.2599983215332,-0.07291168906317413 10961,2016-08-03,63.06000137329102,63.1500015258789,62.33000183105469,63.02999877929688,490400.0,-0.00047549182476325225,6.809413089681468,-0.13044632046837942,60.54055986016907,52.47113517470643,-0.22022140879392538,-0.5145704444025512,-1.102412009240176,-2.7862103070712436,3.8695528216602555,0.8199996948242116,-0.056854848499696686,0.42400169372559304,-0.5560818738719533,1.4040852613231394,-0.06604009007318012,0.9140434775243662,-1.4483150119189503,48.73426737198438,-17.93832554166908,0.49004178379877206,8,-0.29500198364258523,-0.20000076293946023,-1.7150020599365305,-3.2150020599365305,-5.36000061035157,2,-0.07215355142197899,2.804873510174115,63.09000015258789,1.2260892640936882,63.52999877929688,-6.77789551764324,63.04999923706055,-0.07215355142197899 10962,2016-08-04,61.349998474121094,62.63999938964844,60.72000122070313,62.16999816894531,639000.0,-0.027117076782909755,1.1818134528603612,-27.330959949141768,38.38861930899159,52.10122812054676,1.5702561507997643,1.1969435586944215,0.6884624561702992,-1.0310886128490395,4.105443386073491,2.3400001525878906,-0.0886370912728367,-1.2480010986328125,-2.3635299526550355,-0.13247224461058948,-1.8057655256439276,-0.6902366716216974,2.520000457763679,19.999927339046682,-41.65157890398797,0.5577644270111131,8,0.9450016021728587,1.3000030517578125,-0.0774984359741211,-1.5049991607666016,-2.4199981689453125,3,-0.047921739198561575,6.809413089681468,63.06000137329102,2.804873510174115,63.09000015258789,1.2260892640936882,63.52999877929688,-0.047921739198561575 10963,2016-08-05,61.02000045776367,61.88999938964844,60.849998474121094,61.4900016784668,545100.0,-0.005378940905705565,-1.567887048008364,0.5731724336847198,37.327203251927706,51.62756152061972,1.7766930013883453,1.4774655868100766,1.1074809544062276,-0.6671726393533959,4.832690239614588,1.0400009155273438,-0.08421680324439507,-1.4984991073608427,-2.8183439245935986,-0.17865429012808676,-2.158421515977217,-0.8385766987444683,2.786998519897466,9.52379222358237,-48.78873653783824,0.6599224086163772,8,1.2749996185302805,1.6300010681152344,0.36499977111816406,-1.1750011444091797,-3.0800018310546946,4,-0.027368108343402975,1.1818134528603612,61.349998474121094,6.809413089681468,63.06000137329102,2.804873510174115,63.09000015258789,-0.027368108343402975 10964,2016-08-08,59.459999084472656,61.0,59.20000076293945,60.790000915527344,802700.0,-0.02556541071104723,1.0571419852120536,2.829783780274008,31.558442394856797,50.36251553591496,3.127915851454368,2.9268357980848876,2.7282828704432234,0.91674236076868,5.807745632898169,1.8199996948242188,-0.03439768181601721,-2.893000411987302,-4.785802353920104,-1.0001984700544995,-3.839401382953703,-1.9465994410209007,4.285259938049322,6.175733445931864,-50.52914928529948,0.9464009709664025,8,2.075000762939453,2.430002212524414,1.9775009155273438,0.38500022888183594,-0.8600006103515625,0,0.00924990322114172,-1.567887048008364,61.02000045776367,1.1818134528603612,61.349998474121094,6.809413089681468,63.06000137329102,0.00924990322114172 10965,2016-08-09,58.79999923706055,59.5,58.79999923706055,59.5,414900.0,-0.011099896696508016,1.0,0.526315638516343,29.670324551924608,47.6583724956115,3.4972674595698052,3.51087406183359,3.4255813983843098,1.5841273315666768,6.82855072807093,0.7000007629394531,-0.09524372508766987,-3.390500259399417,-5.86230751832953,-0.9186930004693039,-4.626403888864473,-2.1545966299343604,4.763449455078131,0.0,-55.69525918463883,1.2359036294650583,8,2.5349998474121094,2.8900012969970703,3.230001449584961,1.5300006866455078,-0.4500007629394531,1,0.02891157797614352,1.0571419852120536,59.459999084472656,-1.567887048008364,61.02000045776367,1.1818134528603612,61.349998474121094,0.02891157797614352 10966,2016-08-10,59.0,59.08000183105469,58.54999923706055,59.0099983215332,241000.0,0.003401373563511889,6.066449660504031,0.014283300908441916,32.26994571429374,45.02820283109391,3.066335878836071,3.2349410862937162,3.2424386926616293,1.3930690122075902,8.193492105403868,0.5300025939941406,-0.1561356107441867,-3.036999511718747,-5.891920278379601,-0.18207874505788624,-4.464459895049174,-1.6095391283883203,4.277641724833991,11.002463231076444,-47.03668963781092,1.4274603833304298,8,2.2099990844726562,2.414999008178718,3.282501220703125,1.3700008392333984,0.0,2,0.039322028725834235,1.0,58.79999923706055,1.0571419852120536,59.459999084472656,-1.567887048008364,61.02000045776367,0.039322028725834235 10967,2016-08-11,59.33000183105469,59.34000015258789,58.77999877929688,58.959999084472656,382700.0,0.005593251373808172,1.8718064087013995,-37.00648607401755,25.101785608917595,41.97993246942477,2.369407116919234,2.849407672417044,2.919937277721047,1.090305853741441,9.103130733963448,0.5600013732910085,-0.24319092405141873,-2.578997802734378,-5.680568467848602,0.5225728623798389,-4.12978313529149,-1.028212470177266,3.5694284947574246,23.353370010770238,-30.035436961105344,1.5507853325571095,8,1.8799972534179688,1.9049968719482422,3.0299997329711914,1.1199989318847656,0.4399986267089844,3,-0.02747347071986861,6.066449660504031,59.0,1.0,58.79999923706055,1.0571419852120536,59.459999084472656,-0.02747347071986861 10968,2016-08-12,59.36000061035156,59.95000076293945,59.22999954223633,59.61999893188477,445600.0,0.000505625794219533,-1.7692330264460991,-0.7026929500794056,25.788763127737397,37.73255722863833,1.9678804316117464,2.68454154734016,2.9027777596851294,1.082248537569555,9.993841583733577,0.720001220703125,-0.3943976021517841,-2.3759990692138686,-5.645077903988451,0.8930797655607137,-4.010538486601156,-0.741459651826581,3.1914752283604244,33.061270247083314,-15.312381829414143,1.6345394173872907,8,1.6199989318847656,1.8499984741210938,3.137500762939453,1.1450004577636719,0.8600006103515696,4,-0.007243940376590818,1.8718064087013995,59.33000183105469,6.066449660504031,59.0,1.0,58.79999923706055,-0.007243940376590818 10969,2016-08-15,58.86999893188477,59.70000076293945,58.790000915527344,59.40999984741211,726100.0,-0.008254745172312838,-1.6000108991825612,2.076940006162159,23.076923076923094,33.74695187730462,1.9303420561670706,3.030642679606096,3.3656949891142176,1.5950778895826474,10.75174795193255,0.9099998474121094,-0.6489111350448766,-2.6760007858276325,-6.151698986956582,0.7996974153013099,-4.413849886392107,-0.9381516852631577,3.3613587786950987,22.857096146615515,-21.029366848551792,1.737849100564472,8,1.9800014495849538,2.3400001525878835,3.7100019454955984,1.970001220703118,2.7600021362304545,0,-0.01579752542974988,-1.7692330264460991,59.36000061035156,1.8718064087013995,59.33000183105469,6.066449660504031,59.0,-0.01579752542974988 10970,2016-08-16,57.93000030517578,58.61000061035156,57.91999816894531,58.36000061035156,375400.0,-0.015967362727432932,-2.066646321821542,0.7962955113805047,21.744478998543457,29.436276226012886,2.3036770869248,3.8224443844259497,4.2722859404060785,2.5434089192354037,12.265916634663714,0.9500007629394602,-0.917378226730122,-3.3974994659423814,-7.207026646809254,0.4120277149244913,-5.302263056375814,-1.4927358755089486,4.006848727522545,0.4927154408600534,-40.57708279695021,1.904763590433436,8,2.3499984741210938,2.964998245239258,4.847500801086426,2.9099998474121094,4.979999542236328,1,0.011565651051540726,-1.6000108991825612,58.86999893188477,-1.7692330264460991,59.36000061035156,1.8718064087013995,59.33000183105469,0.011565651051540726 10971,2016-08-17,58.20000076293945,58.31999969482422,56.86000061035156,57.47999954223633,474100.0,0.004660805391702105,2.0416676600783603,-1.6744202551409664,17.05730887026361,27.066130621709778,1.4212460927534067,3.4181735696856634,3.9564970280462717,2.290580725213097,14.0532403980556,1.4599990844726562,-1.3262233640489285,-2.9309989929199247,-6.9650477353627025,1.103049749522846,-4.948023364141314,-0.9139746216985358,3.335163183383571,43.36569858954971,8.060187116994769,2.017024371221386,8,1.1749992370605469,2.164999008178711,4.685000419616699,2.6399993896484375,4.819999694824219,2,0.002577280227067602,-2.066646321821542,57.93000030517578,-1.6000108991825612,58.86999893188477,-1.7692330264460991,59.36000061035156,0.002577280227067602 10972,2016-08-18,59.18999862670898,59.38999938964844,58.18000030517578,58.38999938964844,351000.0,0.017010272350373112,1.0166638586274093,1.1111081676768435,27.18675515322367,25.939414166298217,0.10351649573330235,2.3352568672426557,2.9199872894157792,1.2907939023840171,15.143447108127672,1.2099990844726562,-1.689167629531056,-1.8060010910034237,-5.913151818087691,2.3011496360808508,-3.859576454545561,0.24757427253871356,1.7841457192974701,75.40446282522122,41.90304903144024,2.0535753635421363,8,-0.259998321533196,1.1750011444091868,3.695002555847175,1.6500015258789134,4.240001678466804,3,-0.0032099785625478994,2.0416676600783603,58.20000076293945,-2.066646321821542,57.93000030517578,-1.6000108991825612,58.86999893188477,-0.0032099785625478994 10973,2016-08-19,58.540000915527344,59.36999893188477,58.43999862670898,59.0099983215332,403900.0,-0.0109815463129328,-1.776112094831938,-0.5874973177884324,21.08922681410344,24.776167990658955,0.40759393951977785,2.776334773735485,3.498842160890895,1.9250478846005592,16.32021432009619,0.9300003051757955,-2.114656832738966,-2.232998847961426,-6.366242689239456,1.9002449933166048,-4.299620768600441,-0.1663769273224105,1.9404461822005175,59.15493714480671,30.54353520911583,2.0666219206390153,8,-0.13500022888183594,1.8249988555908203,4.244999885559082,2.299999237060547,4.869998931884766,4,0.021011266194054246,1.0166638586274093,59.18999862670898,2.0416676600783603,58.20000076293945,-2.066646321821542,57.93000030517578,0.021011266194054246 10974,2016-08-22,58.9000015258789,59.06999969482422,58.45000076293945,58.54999923706055,225400.0,0.006149651600980244,-1.2545446979102366,-0.7446898309349155,25.497081867872154,24.31247435909757,-0.044919843536931126,2.2156863278030556,3.0891130684268475,1.5612963576648724,17.54245215252081,0.6199989318847656,-2.2720738205771625,-1.6734983444213967,-5.761427376860645,2.414430688017852,-3.717462860641021,0.3704661717982276,1.1459919933638076,80.63248615852233,53.678587886389025,2.0439645162196243,8,-0.49500083923339133,1.464998245239265,3.8849992752075266,1.9399986267089915,3.779998779296882,0,0.02241086011252924,-1.776112094831938,58.540000915527344,1.0166638586274093,59.18999862670898,2.0416676600783603,58.20000076293945,0.02241086011252924 10975,2016-08-23,59.93999862670898,60.25,59.040000915527344,59.18999862670898,752400.0,0.017656996161080407,-1.3047702089010302,2.142843129775196,33.68198983598384,24.469368150396473,-1.0126982204053334,0.9851990242840643,2.0201184008178643,0.5125404819197357,18.080710269451387,1.3499984741211009,-2.3872181211928947,-0.4805011749267649,-4.412107742321332,3.4511053924678023,-2.4463044586240486,1.4853021087705187,-3.0799980163574148,90.85541507064484,63.90307215634665,1.9658032836972852,8,-1.384998321533196,0.4250011444091868,2.7700014114379954,0.9000015258789134,1.8100013732910227,1,0.028194902905005925,-1.2545446979102366,58.9000015258789,-1.776112094831938,58.540000915527344,1.0166638586274093,59.18999862670898,0.028194902905005925 10976,2016-08-24,59.6500015258789,60.09000015258789,59.33000183105469,59.84000015258789,312000.0,-0.004838123247818293,1.202898069980484,-0.2533315022786553,39.557747732970846,26.075586164180166,-0.6937581385743883,1.1050264347061542,2.2510376388258138,0.8126012044980726,19.394750292003916,0.7599983215332031,-2.326562326284801,-0.6264984130859474,-4.442040890924709,3.1890440647528138,-2.534269652005328,1.2812728258334332,-2.72220092773437,71.01456219431704,41.398949143830166,1.9077712389193813,8,-1.095001220703118,0.7149982452392649,2.969998359680183,1.1899986267089915,1.569999694824233,2,0.05465210793194819,-1.3047702089010302,59.93999862670898,-1.2545446979102366,58.9000015258789,-1.776112094831938,58.540000915527344,0.05465210793194819 10977,2016-08-25,59.68000030517578,59.81000137329102,59.25,59.65999984741211,224400.0,0.0005029133030929334,2.999972752414665,-0.10526632802617712,41.45407250948443,27.816176095485396,-0.7474957215879101,0.8359300727605614,2.189783257692099,0.8132209424498456,20.61945172395468,0.5600013732910227,-2.180789339815149,-0.41749973297119425,-3.970584703154543,3.1355852372121547,-2.1940422180628687,1.3590427521204802,-2.6857557189941446,68.50832804685552,34.84960277531171,1.7765424850916738,8,-1.125,0.6849994659423828,2.7775001525878906,1.1599998474121094,0.3899993896484375,3,0.05596514972367106,1.202898069980484,59.6500015258789,-1.3047702089010302,59.93999862670898,-1.2545446979102366,58.9000015258789,0.05596514972367106 10978,2016-08-26,58.540000915527344,60.25,58.5,59.7599983215332,209200.0,-0.019101866350854757,-1.6923092723607414,-60.99847415601755,43.800543517936795,30.118800588931357,0.2949741124409968,1.7083137893159517,3.278832894557354,1.9768819531772337,21.8510096367091,1.75,-2.0992775038498905,-1.3319992065429673,-4.661532399040951,1.997533985955016,-2.9967658027919555,0.3327673897060208,-1.480641221069341,5.000010596385785,-30.80765930469554,1.66476659624899,8,0.0149993896484375,1.8249988555908203,3.917499542236328,2.299999237060547,-0.8899993896484446,4,0.08353261553078317,2.999972752414665,59.68000030517578,1.202898069980484,59.6500015258789,-1.3047702089010302,59.93999862670898,0.08353261553078317 10979,2016-08-29,59.02000045776367,59.22999954223633,58.68000030517578,58.68000030517578,253100.0,0.008199513746659504,-2.2352881778096916,-0.2786892422181574,51.519347496206365,33.4271193108939,-0.18049059185596406,0.9202965187696321,2.7540226340836966,1.529004256394117,23.565053362328356,0.6899986267089844,-1.980475219610753,-0.6264997482299819,-3.4913669202565387,2.238367423796575,-2.058933334243264,0.8059338377833001,-1.89682795719483,29.71431187220982,-10.183971058508575,1.4324335860132789,8,-0.4650001525878906,1.3449993133544922,3.4375,1.8199996948242188,-1.5100021362304688,0,0.07438155465264762,-1.6923092723607414,58.540000915527344,2.999972752414665,59.68000030517578,1.202898069980484,59.6500015258789,0.07438155465264762 10980,2016-08-30,58.4900016784668,59.29999923706055,58.22999954223633,59.040000915527344,212500.0,-0.008979986024841846,1.000007130302717,-1.6176440889048458,46.63144575235067,36.71313452001469,0.48868902887299726,1.1468023419927107,3.2276148738069352,2.075755009308388,25.48172363802088,1.0699996948242188,-1.8843918066730083,-0.9264986038208036,-3.3285701331611293,1.475572925519522,-2.12753436849097,0.27453716084936275,-1.3042926279093336,12.871389965837693,-29.41457723129639,1.201035764670163,8,0.7249984741210938,1.8749980926513672,3.967498779296875,2.3499984741210938,-1.0800018310546875,1,0.07163615158950387,-2.2352881778096916,59.02000045776367,-1.6923092723607414,58.540000915527344,2.999972752414665,59.68000030517578,0.07163615158950387 10981,2016-08-31,58.5099983215332,58.61999893188477,58.11000061035156,58.31000137329102,222800.0,0.0003418813898541373,1.4285740236148472,-0.3636313194015643,44.3525797344523,38.62044836237342,0.5780813302355412,0.8099813312281441,3.1457677839748044,2.075351430067272,27.35442651551747,0.5099983215332102,-1.7112132978931456,-0.6790018081665039,-2.390804211204916,1.0328005948719081,-1.5349030096857135,0.17689939335270566,-1.26300345198689,18.691487161935726,-24.91573399114357,0.8559012015192063,8,0.6700019836425781,1.855001449584961,3.992502212524414,2.3300018310546875,-1.8499984741210938,2,0.055375179822461096,1.000007130302717,58.4900016784668,-2.2352881778096916,59.02000045776367,-1.6923092723607414,58.540000915527344,0.055375179822461096 10982,2016-09-01,58.40999984741211,58.61999893188477,57.81000137329102,58.61999893188477,285900.0,-0.0017090835240084479,6.71429609445906,-1.0500114442664954,43.5197612712079,41.11272996871837,0.6211186738740508,0.7150923592533758,3.1975975586460947,2.186097825086968,27.982367593863668,0.80999755859375,-1.4295743322198788,-0.632000350952147,-2.0405097136202954,0.7765090117160014,-1.3362550322862177,0.07225433038192364,-1.1029448752567248,24.590115238316873,-19.510414921990343,0.7042546813340731,9,0.6200008392333984,1.9549999237060547,4.180001258850098,2.4300003051757812,-0.8600006103515625,3,0.04810822428748085,1.4285740236148472,58.5099983215332,1.000007130302717,58.4900016784668,-2.2352881778096916,59.02000045776367,0.04810822428748085 10983,2016-09-02,59.349998474121094,59.349998474121094,58.6500015258789,58.88000106811523,226100.0,0.016093111268012272,1.9787268580519266,-2.238092643051729,53.08483800978188,44.17803620670834,-0.21445048680042333,-0.37569563920888527,2.2200047375996235,1.2732799464536342,28.348694744126025,0.9399986267089844,-1.0988850248100874,0.391498374938962,-0.6812699129724464,1.4642666628503704,-0.14488576901674577,0.9278825188946698,-1.9840846014088172,100.0,51.014172327913705,0.5363841439557044,9,-0.31999778747558594,1.0150012969970703,3.2400026321411133,1.4900016784667969,-2.7399978637695312,4,0.012131444637139666,6.71429609445906,58.40999984741211,1.4285740236148472,58.5099983215332,1.000007130302717,58.4900016784668,0.012131444637139666 10984,2016-09-06,60.0099983215332,60.0099983215332,59.38000106811523,59.70000076293945,255500.0,0.01112046949251222,3.064530419373938,0.6595729138766366,63.86668870719583,47.531891636843,-0.7827539420321372,-1.046007589798485,1.5318838106319248,0.6539952785378134,27.38810174836366,0.6599998474121094,-0.8859737480786904,1.0239982604980469,-0.12815974850998657,2.1761562695060803,0.44791925599403015,1.6000772650020636,-2.5864027262751748,100.0,43.026168313503504,0.5760790045040167,9,-0.9799976348876953,0.35500144958496094,2.6400022506713867,0.8300018310546875,-2.1599998474121094,1,-0.039326726573286286,1.9787268580519266,59.349998474121094,6.71429609445906,58.40999984741211,1.4285740236148472,58.5099983215332,-0.039326726573286286 10985,2016-09-07,60.5,60.9000015258789,59.56000137329102,60.18999862670898,325400.0,0.008165333980537204,1.4144050642481865,1.0000123055719858,64.89640256415454,50.34729772919674,-1.3242217110295869,-1.477891612523564,1.01823034600244,0.1943993510070925,25.880851423718592,1.3400001525878764,-0.5267963408323979,1.428999900817871,0.09771063665616708,2.760289164979575,0.7633552687370226,2.0946445328987195,-3.019876316647135,87.05496743927674,27.18828441649721,0.6656446320808511,9,-1.144998550415039,-0.36499977111816406,2.195000648498535,0.3400001525878906,-1.7599983215332031,2,-0.04942151534655859,3.064530419373938,60.0099983215332,1.9787268580519266,59.349998474121094,6.71429609445906,58.40999984741211,-0.04942151534655859 10986,2016-09-08,61.31999969482422,61.34000015258789,59.88000106811523,60.459999084472656,261600.0,0.013553713964036707,2.24443690925276,2.7741832277117435,64.10599727261204,52.86417825843314,-2.1036403628016913,-2.22947751356692,0.1842644576968695,-0.6001769702196498,24.28390108941753,1.4599990844726634,-0.20318694444226537,2.1329996109008817,0.4658298701626151,3.8001693516391484,1.299414740531752,2.9665844812700115,-3.703080897770313,99.43341459830035,39.81650569049209,0.8335848703691316,9,-1.7449989318847656,-1.3149986267089844,1.4575004577636719,-0.4799995422363281,-2.799999237060547,3,-0.06376385953801855,1.4144050642481865,60.5,3.064530419373938,60.0099983215332,1.9787268580519266,59.349998474121094,-0.06376385953801855 10987,2016-09-09,57.70000076293945,60.81999969482422,57.68999862670898,60.7400016784668,376300.0,-0.059034555608295514,-1.0457488636958572,-3.5348822767516546,46.00759822043396,53.10940655871061,1.3476823501344555,1.3303524406562843,3.7366613163870355,3.0228566306739424,23.219662517764853,3.6300010681152415,-0.10274537574353815,-1.4054992675781222,-3.197897443083086,0.3868989079268417,-2.3016983553306005,-0.5093001798256438,3.6399993896484375,0.27403101504368166,-56.94750719739364,0.8961990877524819,9,1.8149986267089844,2.049999237060547,5.112499237060547,3.5149993896484375,1.0,4,-0.018024279060241066,2.24443690925276,61.31999969482422,1.4144050642481865,60.5,3.064530419373938,60.0099983215332,-0.018024279060241066 10988,2016-09-12,58.93000030517578,58.95000076293945,57.68000030517578,57.68000030517578,227900.0,0.02131714949692598,-1.032000732421875,-0.4111840866939886,50.131689293647064,52.95522231398179,0.1998370007008603,0.07007963311102117,2.4258458344337157,1.8217565490175502,22.814976547025477,1.2700004577636719,-0.04156440127702865,-0.1539997100830064,-1.9438581513080067,1.6358587311419939,-1.04892893069551,0.7409295105294973,2.4099998474121094,34.15300688834297,-19.276596006587383,0.8949292206125017,9,0.5799999237060547,0.44499969482421875,3.5425004959106445,2.2849998474121094,-0.020000457763671875,0,-0.02341763212232717,-1.0457488636958572,57.70000076293945,2.24443690925276,61.31999969482422,1.4144050642481865,60.5,-0.02341763212232717 10989,2016-09-13,57.93999862670898,58.72999954223633,57.56999969482422,58.72999954223633,259900.0,-0.01679962113252953,1.936705071127121,-0.6320007324218807,41.18164906768573,52.34968934901902,1.1404612667883072,1.040165479356034,3.28833395011862,2.862498079328958,22.12577007158846,1.3600006103515625,-0.03269051728312178,-1.0975013732910242,-2.9577088078561076,0.7627060612740593,-2.027605090573566,-0.16739765600848244,3.253601531982426,9.814294083779458,-37.27505320447831,0.9301037172825408,9,1.5150012969970774,1.1600017547607493,4.5325021743774485,3.50000190734864,1.6000022888183665,1,-0.022954747115653484,-1.032000732421875,58.93000030517578,-1.0457488636958572,57.70000076293945,2.24443690925276,61.31999969482422,-0.022954747115653484 10990,2016-09-14,58.599998474121094,58.68999862670898,57.5099983215332,58.25,419600.0,0.011391091871857162,3.452841596130685,-0.44303552975942895,45.516636131692216,52.47902894871235,0.5561952002465915,0.45633013018007773,2.508762160197449,2.2542379850606693,20.89196954201298,1.1800003051757741,0.05117437019463722,-0.47100143432616903,-2.270368147890423,1.328365279238085,-1.370684791108296,0.42868192245595793,2.3761856567382793,28.459520404138594,-14.958885759211213,0.8996833567821257,9,0.8250007629394531,0.5000019073486328,3.112502098083496,2.845003128051758,1.1000022888183594,2,-0.012798635145548909,1.936705071127121,57.93999862670898,-1.032000732421875,58.93000030517578,-1.0457488636958572,57.70000076293945,-0.012798635145548909 10991,2016-09-15,58.349998474121094,58.68999862670898,57.86000061035156,58.52000045776367,307300.0,-0.004266211715182933,2.2549048940483676,-0.48572207084468666,44.42580617105203,52.57970060425058,0.8729080435246459,0.7569531429620326,2.635754200954679,2.534930631093644,19.043304883567373,0.8299980163574148,0.024148068298664782,-0.7285013198852539,-2.513777432871784,1.056774793101276,-1.6211393763785154,0.16413673660800754,2.348890791992183,25.377637585470502,-14.252919195614083,0.8926380564932649,9,1.0750007629394531,0.7500019073486328,3.162501335144043,3.095003128051758,0.8700027465820384,3,0.006683859717985685,3.452841596130685,58.599998474121094,1.936705071127121,57.93999862670898,-1.032000732421875,58.93000030517578,0.006683859717985685 10992,2016-09-16,59.0,59.06999969482422,57.81999969482422,58.36999893188477,625300.0,0.011139700820509635,2.2467513165651893,-3.7058453943677354,52.01048642080532,52.460328205475406,0.3524647522512083,0.09695868586518941,1.9264346392646985,1.9045442727472164,18.105494211390244,1.25,0.0998291771281572,-0.06899986267089986,-1.853799810308189,1.7158000849663892,-0.9613998364895409,0.8234001111477411,1.4437779905468702,95.5128440254802,49.37427163878608,0.8923999738186442,9,0.4249992370605469,0.10000038146972656,2.3124990463256836,2.565000534057617,0.7000007629394531,4,-0.008135585461632733,2.2549048940483676,58.349998474121094,3.452841596130685,58.599998474121094,1.936705071127121,57.93999862670898,-0.008135585461632733 10993,2016-09-19,59.77000045776367,59.86999893188477,59.13999938964844,59.20000076293945,227500.0,0.013050855216333312,-1.1159332153914403,0.9047598864069953,53.196932110721875,51.274799694756084,-0.39302372217124315,-0.6073054156093178,1.088721648334385,1.15372615195065,16.850081896061077,0.8699989318847727,0.22057715526146637,0.639500617980957,-1.1532974630383066,2.4322986990002207,-0.25689842252867123,1.5358996584905853,0.43907515926210294,95.76277761613781,45.58254380288316,0.8963990405096308,9,-0.345001220703125,-0.6700000762939453,1.452498435974121,1.7950000762939453,0.470001220703125,0,-0.017901952260822362,2.2467513165651893,59.0,2.2549048940483676,58.349998474121094,3.452841596130685,58.599998474121094,-0.017901952260822362 10994,2016-09-20,60.22000122070313,60.72000122070313,59.88999938964844,60.0099983215332,478300.0,0.007528873339351039,-2.6888907726868454,0.3684263361486385,57.42489219794388,50.44463187628823,-0.905305408068223,-1.0048645886878305,0.5696832522028288,0.7158195861822847,15.617724523069088,0.9500007629394602,0.3804776819059157,1.0235013961792063,-0.829738008544787,2.8767408009031996,0.09688169381720968,1.950121098541203,-2.710002899169929,84.42369008048888,28.304526733366288,0.9266197023619978,9,-0.7950019836425852,-1.1200008392334055,0.8749980926513601,1.344999313354485,0.25,1,-0.021753592606050254,-1.1159332153914403,59.77000045776367,2.2467513165651893,59.0,2.2549048940483676,58.349998474121094,-0.021753592606050254 10995,2016-09-21,61.63000106811523,61.63999938964844,60.20000076293945,60.20000076293945,363700.0,0.023414145115084217,-1.0139836634957557,6.809431254654511,61.96319987549575,50.20654327660864,-2.3894322317681826,-2.4050712160065686,-0.8711819708819704,-0.6846218670573094,15.741114450773486,1.4399986267089844,0.42662398745033414,2.349001121520992,0.21949958338360176,4.478502659658382,1.2842503524522968,3.413751890589687,-4.055802688598625,99.73826381329933,37.27846218550533,1.0647507690686933,9,-2.055002212524407,-2.3800010681152273,-0.6000013351440359,-0.06500053405761008,-1.2100028991699148,2,-0.03391205770510952,-2.6888907726868454,60.22000122070313,-1.1159332153914403,59.77000045776367,2.2467513165651893,59.0,-0.03391205770510952 10996,2016-09-22,62.90999984741211,62.959999084472656,61.88999938964844,62.06999969482422,414800.0,0.020769085787978314,1.2765984213623358,0.5874125687579057,65.82278345183394,52.40823052454197,-3.822106079243568,-3.613587107648428,-2.168453578566698,-1.9478414333018463,16.161820969115485,1.329998016357429,0.3599556582710619,3.4659999847412095,0.7889124680852646,6.143087501397154,2.127456226413237,4.804543743069182,-5.173169427490237,99.02725208175625,30.46450688209906,1.3385437583279711,9,-2.6750011444091797,-3.0,-2.3225011825561523,-1.6599998474121094,-2.279998779296882,3,-0.05102525977203132,-1.0139836634957557,61.63000106811523,-2.6888907726868454,60.22000122070313,-1.1159332153914403,59.77000045776367,-0.05102525977203132 10997,2016-09-23,63.02000045776367,63.209999084472656,62.29999923706055,62.59000015258789,442400.0,0.0017485393517464587,1.246919975887273,0.5119050322205622,63.7042610357684,53.91629405144434,-3.4621903800961604,-3.64754502667067,-2.289002093270838,-2.028916175558706,16.595708825793455,0.9099998474121094,0.24518261569827615,3.4090005874633817,0.2897364211138367,6.528264753812927,1.8493685042886057,4.968632670638158,-4.969779917968751,95.3317287234541,29.47551643341359,1.5596320831747732,9,-2.660001754760742,-2.660001754760742,-3.15000057220459,-2.299999237060547,-1.1700019836425781,4,-0.06029830544998682,1.2765984213623358,62.90999984741211,-1.0139836634957557,61.63000106811523,-2.6888907726868454,60.22000122070313,-0.06029830544998682 10998,2016-09-26,63.43000030517578,63.7599983215332,62.43999862670898,62.9900016784668,964100.0,0.006505868683496674,1.4000110973550277,1.0232518940402051,63.01370300469752,56.34207782222343,-3.5388888123502937,-3.8708765087532555,-2.7349843623857524,-2.436691920724556,16.621807575061215,1.3199996948242259,0.08318799147025402,3.574500465393065,0.06635315643504214,7.082647774351088,1.82042681091405,5.32857411987208,-4.966997481806644,91.47291712050405,28.699052930323653,1.7540736544790119,9,-2.795001983642578,-2.795001983642578,-3.7825002670288086,-2.7099990844726562,-2.8800010681152344,0,-0.058804974370021634,1.246919975887273,63.02000045776367,1.2765984213623358,62.90999984741211,-1.0139836634957557,61.63000106811523,-0.058804974370021634 10999,2016-09-27,63.40999984741211,63.790000915527344,63.209999084472656,63.63000106811523,522500.0,-0.0003153154290942428,1.1481512878113564,-0.50000433489677,61.483817647262484,58.116209101731236,-2.97413215702791,-3.694546528565674,-2.7471048756233714,-2.405779102350344,16.655164051180353,0.5800018310546875,0.3885737263192297,3.3350000381469727,-0.4882396923829546,7.1582397686769,1.4233801728820055,5.24661990341194,-4.417297474226565,89.41501248011629,28.485149984546055,1.911619865264964,9,-2.604999542236328,-2.760000228881836,-4.024999618530273,-2.6899986267089844,-3.2599983215332102,1,-0.049992086052255136,1.4000110973550277,63.43000030517578,1.246919975887273,63.02000045776367,1.2765984213623358,62.90999984741211,-0.049992086052255136 11000,2016-09-28,62.68000030517578,63.56000137329102,62.45000076293945,63.36999893188477,330400.0,-0.01151237255942239,1.0747606909213925,3.136339991677204,55.40540704451369,59.336164754338085,-1.7930831074495543,-2.776922196405579,-2.0464432313150667,-1.6702787279235238,16.108052519917273,1.1100006103515696,0.5586228401339568,2.395500564575194,-1.5201233021172982,6.311124431267686,0.4376886312289443,4.3533124979214435,-3.1116221069092234,41.578962162248985,-13.882287080729547,1.9578119333462463,9,-1.875,-2.030000686645508,-3.2950000762939453,-1.9599990844726562,-2.0800018310546875,2,-0.035258440869697316,1.1481512878113564,63.40999984741211,1.4000110973550277,63.43000030517578,1.246919975887273,63.02000045776367,-0.035258440869697316 11001,2016-09-29,61.75,62.56999969482422,61.38999938964844,62.40999984741211,369700.0,-0.014837273462792067,1.4081650129816543,0.9565234217349622,70.47521701146141,61.38780148663321,-0.3688632541394554,-1.67776321660358,-1.1517120052108112,-0.732305721753427,15.118362939804003,1.2900009155273438,0.9345624392215441,1.3035001754760742,-2.5708820555087044,5.17788240646086,-0.6336909400163151,3.2406912909684635,-1.6750270756621504,15.000015894561836,-45.4822633443514,1.937191115492392,9,-0.2849998474121094,-1.1000003814697266,-2.2899999618530273,-1.029998779296875,-1.4900016784667969,3,-0.021538491191169018,1.0747606909213925,62.68000030517578,1.1481512878113564,63.40999984741211,1.4000110973550277,63.43000030517578,-0.021538491191169018 11002,2016-09-30,61.22000122070313,62.15999984741211,60.959999084472656,61.9000015258789,349300.0,-0.008582976182945234,1.000006357844945,1.0303037308903638,62.459196448140084,62.416941968568565,0.5689953208492895,-0.9765188857403899,-0.656130953940476,-0.19446112643034752,13.744053245867608,1.2000007629394531,1.2214655410309447,0.6330013275146555,-3.1327067084644895,4.398709363493808,-1.249852690474917,2.515855345504228,-0.6992249374225423,9.18734869275961,-52.3688872315291,1.8828540179895759,9,0.6199989318847585,-0.5700016021728587,-1.7600011825561594,-0.5000000000000071,0.02000045776366477,4,-0.009637375707669538,1.4081650129816543,61.75,1.0747606909213925,62.68000030517578,1.1481512878113564,63.40999984741211,-0.009637375707669538 11003,2016-10-03,60.06999969482422,61.25,59.79999923706055,61.040000915527344,379300.0,-0.01878473542875414,1.0863329491190516,1.4264717432037008,61.390377255107744,62.857551419364555,1.9735687953118344,0.2426287343075444,0.4095959946163177,0.9588543504563418,13.15564294390073,1.4500007629394531,1.5458782333977439,-0.5530002593994112,-4.282508267436867,3.1765077486380378,-2.4177542634181393,1.3117537446193168,3.720001220703125,6.766925919375116,-58.800660267506125,1.864754004018726,10,1.7250003814697266,0.5799999237060547,-0.6099996566772461,0.6500015258789062,1.0200004577636719,0,0.02963207571732762,1.000006357844945,61.22000122070313,1.4081650129816543,61.75,1.0747606909213925,62.68000030517578,0.02963207571732762 11004,2016-10-04,57.6500015258789,60.02000045776367,57.34000015258789,60.02000045776367,804600.0,-0.04028630233460506,1.2616046523231839,2.443294793141426,45.72458642640825,61.053261036132604,4.459655128250425,2.6106035163338177,2.7190076278576853,3.3623797597140666,13.721439503751546,2.729999542236328,1.6743306233749067,-2.854998588562019,-6.808765927883577,1.0987687507595325,-4.831882258222798,-0.8781149189012396,6.06019935607911,4.983943930094034,-62.581014218907846,1.9768836696607768,10,2.914999008178718,2.914999008178718,1.8099985122680735,3.069999694824226,1.0900001525878977,1,0.05030351490762497,1.0863329491190516,60.06999969482422,1.000006357844945,61.22000122070313,1.4081650129816543,61.75,0.05030351490762497 11005,2016-10-05,57.5099983215332,58.2400016784668,56.9900016784668,57.91999816894531,494700.0,-0.0024285030466625335,1.3809368108612803,0.17299579417365038,46.18181881234643,58.8709316317451,4.418420230463468,2.6510380386033887,2.740971201229712,3.491156097025012,15.148205702532744,1.25,1.7331296964090797,-2.845501708984372,-7.020018814636671,1.32901539666792,-4.932760261810522,-0.7582431561582226,5.9453945312500025,9.318939568474182,-60.9559062711527,2.0872585528261465,10,2.880002975463867,2.880002975463867,1.9500017166137695,3.210002899169922,-0.6899986267089844,2,0.04590511704739897,1.2616046523231839,57.6500015258789,1.0863329491190516,60.06999969482422,1.000006357844945,61.22000122070313,0.04590511704739897 11006,2016-10-06,57.40999984741211,57.84000015258789,56.61999893188477,57.13999938964844,356300.0,-0.0017388015482457941,1.159292154896805,-0.6585379469477759,42.39234432294604,56.50294088587596,4.085870879427965,2.575117440594042,2.7344861941555862,3.5835433779553796,16.3408270649769,1.220001220703118,1.6970422186742766,-2.750000190734866,-7.096992468438245,1.5969920869685126,-4.9234963295865555,-0.5765040518831768,5.65746953491211,14.25994196703375,-50.6404252201564,2.1734961388516876,10,2.7950000762939453,2.7950000762939453,2.380000114440918,3.3100013732910156,0.5999984741210938,3,0.05556520876480686,1.3809368108612803,57.5099983215332,1.2616046523231839,57.6500015258789,1.0863329491190516,60.06999969482422,0.05556520876480686 11007,2016-10-07,56.65999984741211,58.11000061035156,56.65999984741211,57.93000030517578,265400.0,-0.013063926179992968,-1.2834649453477232,-4.703697424377287,35.091080923515136,53.400427321300135,4.289965733516723,3.4184752783909857,3.343558521078293,4.3467217643245135,16.657084924008856,1.4500007629394531,1.439089101131863,-3.448000144958499,-7.941315616502237,1.0453153265852464,-5.694657880730375,-1.2013424091866227,5.891671898876957,0.8639504600291624,-57.648516609674395,2.2466577357718727,10,3.5450000762939453,3.5450000762939453,3.1125001907348633,4.060001373291016,1.720001220703118,4,0.06353685993321645,1.159292154896805,57.40999984741211,1.3809368108612803,57.5099983215332,1.2616046523231839,57.6500015258789,0.06353685993321645 11008,2016-10-10,57.54999923706055,57.61000061035156,56.68999862670898,56.68999862670898,218300.0,0.015707719591338654,-1.139537978389293,-0.6771655908423325,37.718480929143794,50.75983435262028,2.769406431773149,2.5505571261309115,2.3268376396034114,3.4819160877959163,16.983968312539492,0.9500007629394531,0.990662814366452,-2.4890007019042955,-7.099341780874809,2.1213403770662183,-4.794171241389549,-0.18383016241904215,4.527138684076178,27.35293787656079,-26.73015982339886,2.305170539485255,10,2.540000915527351,2.655000686645508,2.147500991821289,3.170001983642578,1.1300010681152344,0,0.0641182013957351,-1.2834649453477232,56.65999984741211,1.159292154896805,57.40999984741211,1.3809368108612803,57.5099983215332,0.0641182013957351 11009,2016-10-11,56.61000061035156,57.56000137329102,56.52999877929688,57.54999923706055,381500.0,-0.016333599290539236,1.1458322571415764,-1.093020883234852,25.865377103081627,47.477608803572274,2.9540350842310446,3.5687799831892733,3.111104998298039,4.435670913852967,17.285087046107872,1.0300025939941406,0.5211433176072404,-3.362499427795413,-8.135806749861075,1.410807894270249,-5.749153088828244,-0.975845766762582,5.030566191645008,4.6784617203582295,-41.827272210213785,2.3866536610328306,10,2.9399986267089844,3.549999237060547,3.0874996185302734,4.1100006103515625,1.5999984741210938,1,0.07913795255139289,-1.139537978389293,57.54999923706055,-1.2834649453477232,56.65999984741211,1.159292154896805,57.40999984741211,0.07913795255139289 11010,2016-10-12,57.849998474121094,57.90999984741211,56.540000915527344,56.540000915527344,310700.0,0.021904219226289712,-1.0916053207846061,-1.3936164600369296,25.579136397930498,42.48915540206884,1.0692984619191108,2.392371174512917,1.740758549649783,3.2158214422287656,17.448256941282313,1.3699989318847656,0.019890757227130962,-2.0850015640258803,-6.915155219699798,2.7451520916480376,-4.500078391862843,0.3300752638110822,3.279511525605507,83.54418766357298,41.87761119282156,2.4150768278369603,10,1.4950008392333984,2.3100013732910156,1.8475017547607422,2.8700027465820312,0.44000244140625,2,0.015384671180999954,1.1458322571415764,56.61000061035156,-1.139537978389293,57.54999923706055,-1.2834649453477232,56.65999984741211,0.015384671180999954 11011,2016-10-13,58.7400016784668,59.13999938964844,57.7599983215332,57.849998474121094,219500.0,0.015384671180999954,-1.5794327884632524,0.6793930252061687,30.78995056645175,38.97035030410347,-0.3269574789207397,1.6159339047840504,0.7290282682487401,2.35821238452354,17.25874242061913,1.3800010681152344,-0.47510411415368026,-1.214498519897461,-6.020799463219561,3.5918024234246317,-3.617648991558511,1.188651951763589,1.9295571992168306,84.67442078001037,47.73909858544858,2.403150471661047,10,0.14999771118164062,1.4199981689453125,1.0049991607666016,1.9799995422363281,-0.01000213623046875,3,-0.03268644754476435,-1.0916053207846061,57.849998474121094,1.1458322571415764,56.61000061035156,-1.139537978389293,57.54999923706055,-0.03268644754476435 11012,2016-10-14,58.52000045776367,59.22999954223633,58.290000915527344,58.54999923706055,175600.0,-0.0037453390265015374,-2.8367458154924097,-0.03370637223596175,27.57991093466346,35.21363182405411,-0.5925403545509198,1.8953041953935426,0.8773631683980625,2.593051477986421,17.426105240867717,0.9399986267089844,-0.8700537174874441,-1.4104997634887724,-6.241598810257543,3.420599283279998,-3.8260492868731575,1.0050497598956127,1.7356024100812846,73.70374504266096,41.86322053885135,2.4155495233843833,10,-0.24500083923339844,1.6399993896484375,1.2700004577636719,2.200000762939453,1.0799980163574219,4,-0.00871500567739325,-1.5794327884632524,58.7400016784668,-1.0916053207846061,57.849998474121094,1.1458322571415764,56.61000061035156,-0.00871500567739325 11013,2016-10-17,58.70000076293945,59.02000045776367,58.47000122070313,58.66999816894531,298600.0,0.00307587668776077,-1.5581568651804527,-1.0001271617497456,28.802885572822603,33.33344284032237,-1.1033398244814734,1.719175055773242,0.6369490076740547,2.434195858297052,18.367290117115285,0.5499992370605398,-1.3999269117003266,-1.176999473571776,-6.0391807963507915,3.6851818492072397,-3.6080901349612873,1.2540911878177354,1.1830416960506938,80.37042112833058,53.507117814749165,2.4310906613895087,10,-0.8200016021728516,1.4599990844726562,0.9324989318847656,2.020000457763672,1.7999992370605469,0,-0.0054514427711261915,-2.8367458154924097,58.52000045776367,-1.5794327884632524,58.7400016784668,-1.0916053207846061,57.849998474121094,-0.0054514427711261915 11014,2016-10-18,58.90999984741211,59.1500015258789,58.22000122070313,59.099998474121094,353600.0,0.00357749713361577,5.413690593636352,-6.332739987285442,32.20018695258284,31.779928189237523,-1.246941439216343,1.4819839968499835,0.4180218737200647,2.2408694307931256,19.161972461371015,0.930000305175767,-1.8156116607149002,-0.9015003204345717,-5.779495360924713,3.9764947200555696,-3.340497840679639,1.5374971998104954,0.6377382436087089,88.10409449109218,60.49553531014283,2.438997520245069,10,-1.0300006866455078,1.25,0.5325002670288086,1.8100013732910156,-0.5299987792968821,1,-0.0039042529762700617,-1.5581568651804527,58.70000076293945,-2.8367458154924097,58.52000045776367,-1.5794327884632524,58.7400016784668,-0.0039042529762700617 11015,2016-10-19,59.540000915527344,59.790000915527344,58.4900016784668,58.93999862670898,228600.0,0.010694297568274669,1.3636300583647467,-3.157929608288029,39.26142425732041,31.432048181945785,-1.741881713429052,0.7245238536373648,-0.19249363045582868,1.6229110789885937,19.12437453241564,1.2999992370605469,-2.1504077468835376,-0.16699924468993999,-4.969933226490994,4.635934737111114,-2.5684662355904706,2.2344677462105906,-3.0100021362304616,87.68474480083735,56.06548793919801,2.4014669909005284,10,-1.3800010681152344,0.6199989318847656,-0.2625007629394531,1.1800003051757812,0.049999237060546875,2,-0.022337954494519252,5.413690593636352,58.90999984741211,-1.5581568651804527,58.70000076293945,-2.8367458154924097,58.52000045776367,-0.022337954494519252 11016,2016-10-20,59.70000076293945,59.88999938964844,59.27000045776367,59.56000137329102,230800.0,0.0026872664587143102,1.3846266707748287,0.23333142599196185,42.33870890212493,32.2373401795691,-1.7242023248409524,0.32855362071125427,-0.3371945604205848,1.4643505879707703,18.222746000166094,0.6199989318847656,-2.118368195604539,0.15350055694580078,-4.407188858819239,4.714189972710834,-2.1268441509367193,2.433845264828321,-3.104801940917959,88.62282424962305,51.92853689967564,2.2803447078825174,10,-1.4900016784667969,0.45999908447265625,-0.4375009536743164,1.0200004577636719,1.25,3,-0.023618087594521553,1.3636300583647467,59.540000915527344,5.413690593636352,58.90999984741211,-1.5581568651804527,58.70000076293945,-0.023618087594521553 11017,2016-10-21,59.22000122070313,59.61000061035156,58.91999816894531,59.31999969482422,171900.0,-0.008040193234541748,1.0294180345342145,-0.7142779291552989,45.40541365339953,33.091443815597515,-0.941932212577747,0.5367915737899338,0.14220312018925796,1.936306752083354,17.22711644744123,0.7800025939941406,-2.0871156382273384,-0.13649902343749432,-4.394466555064582,4.121468508189594,-2.2654827892510383,1.9924847423760497,-2.49301037597656,59.88030517611611,18.59899704114686,2.1289837658135435,10,-1.0100021362304759,0.9399986267089773,0.04249858856200461,1.499999999999993,1.8600006103515554,4,-0.008274259850833965,1.3846266707748287,59.70000076293945,1.3636300583647467,59.540000915527344,5.413690593636352,58.90999984741211,-0.008274259850833965 11018,2016-10-24,59.70000076293945,60.709999084472656,59.31999969482422,60.4900016784668,141800.0,0.008105361910538234,1.2601694599858577,7.900129701686684,64.021879972217,37.33105524550144,-1.212375838673573,-0.2497846410034512,-0.3338001544185971,1.4533683834441575,15.846249054908451,1.4899978637695241,-1.9804033166920334,0.5300004959106417,-3.2798982638096703,4.339899255630954,-1.3749488839495143,2.4349498757707977,-2.8464895764160048,59.43778361302686,13.004742607355396,1.904949379860156,10,-1.0750007629394531,0.45999908447265625,-0.4375009536743164,0.8699989318847727,-0.9500007629394531,0,-0.0016750801933060888,1.0294180345342145,59.22000122070313,1.3846266707748287,59.70000076293945,1.3636300583647467,59.540000915527344,-0.0016750801933060888 11019,2016-10-25,60.2400016784668,60.2400016784668,59.5099983215332,59.56999969482422,216600.0,0.009045241350525535,1.1791080467099757,-0.8481027939003545,67.7043040279448,42.011629426614135,-1.322372450202323,-1.0956238390347863,-0.8476509146693161,0.8964540406879848,14.374004247249788,0.7300033569335938,-1.6902301418673247,1.228501319885254,-2.0678338960792004,4.524836535849708,-0.4196662880969697,2.8766689278674775,-3.155101218066399,78.82892093772928,26.556887887134053,1.6481676079822265,10,-1.0050029754638672,-0.0800018310546875,-0.9775018692016602,0.14999771118164062,-2.2300033569335938,1,0.004316041073852528,1.2601694599858577,59.70000076293945,1.0294180345342145,59.22000122070313,1.3846266707748287,59.70000076293945,0.004316041073852528 11020,2016-10-26,60.47000122070313,60.58000183105469,59.83000183105469,60.02999877929688,204400.0,0.0038180533835965313,1.2727146622278198,0.6567181174809408,69.51531450086105,46.314447641548504,-1.2758055056495863,-1.5807247144659513,-1.0179849257388085,0.6532615402460564,13.68119452501716,0.75,-1.464220843151935,1.5690008163452234,-1.3342750439642401,4.472276676654687,0.11736288619049162,3.020638746499955,-3.1675948428583993,86.59230497103854,28.292887847915026,1.4516379301547304,10,-1.0050010681152415,-0.31000137329102273,-1.2075014114379954,-0.10500144958496804,-1.970001220703132,2,-0.03456259484698587,1.1791080467099757,60.2400016784668,1.2601694599858577,59.70000076293945,1.0294180345342145,59.22000122070313,-0.03456259484698587 11021,2016-10-27,60.41999816894531,60.63999938964844,60.02000045776367,60.08000183105469,287900.0,-0.0008269067429867993,-1.6956528950292737,0.7727146622277709,76.33050864210195,51.731180720152786,-1.0755380591535797,-1.7238538199701026,-0.9163714620973877,0.6823020571803156,13.912888872933953,0.6199989318847656,-0.9940708103539393,1.5854978561401367,-1.0954254409952924,4.266421153275566,0.24503620757242572,2.9259595047078477,-2.9131362287029035,83.79883982115686,17.480985521568,1.3404616485677137,10,-0.9549980163574219,-0.2599983215332031,-1.0074987411499023,-0.05499839782714844,-1.6599998474121094,3,-0.013737140706899686,1.2727146622278198,60.47000122070313,1.1791080467099757,60.2400016784668,1.2601694599858577,59.70000076293945,-0.013737140706899686 11022,2016-10-28,60.63000106811523,61.27000045776367,60.31000137329102,60.31000137329102,277300.0,0.003475718396791505,-5.000000000000222,0.9411857104388776,73.83899868434413,56.73519328809962,-1.0669643063389884,-2.087343581738388,-1.103175075477047,0.4467564863180442,14.680004964800556,0.9599990844726491,-0.5753370740006716,1.825000762939446,-0.7565415979909531,4.406543123869845,0.5342295824742465,3.1157719434046456,-2.930950899219006,67.17953132060819,-3.8991142021582874,1.2907711804651982,10,-0.8850002288818288,-0.4700012207031179,-0.5575017929077077,-0.2650012969970632,-1.6100006103515554,4,0.005277910097094107,-1.6956528950292737,60.41999816894531,1.2727146622278198,60.47000122070313,1.1791080467099757,60.2400016784668,0.005277910097094107 11023,2016-10-31,61.849998474121094,62.06999969482422,60.66999816894531,60.9000015258789,475600.0,0.020122008651051404,1.0143915692409025,2.968743294471222,88.87235603208418,63.03210096359977,-2.0038734007270875,-3.338307266571789,-2.2643638253000375,-0.799932254589848,15.647554197511065,1.4399986267089915,-0.21484924342988165,2.955998229980466,0.08439185113309833,5.8276046088278335,1.5201950405567786,4.391801419404153,-3.865272282115477,91.40620692635403,11.435635451966519,1.4358031894236853,10,-1.569997787475586,-1.6899986267089844,-1.489999771118164,-1.4849987030029297,-2.6699981689453125,0,-0.012449420566899239,-5.000000000000222,60.63000106811523,-1.6956528950292737,60.41999816894531,1.2727146622278198,60.47000122070313,-0.012449420566899239 11024,2016-11-01,60.54999923706055,61.9000015258789,60.36999893188477,61.70000076293945,326600.0,-0.021018581554282267,-1.0264906350577765,-1.2105318106619032,69.85292673937397,66.43115679493906,-0.4992803575565503,-1.9077175173358114,-0.9310552009481441,0.4748061543067479,15.137111855288776,1.5300025939941264,0.19550597301203965,1.5109991073608384,-1.3888515491820215,4.410849763903698,0.06107377908940492,2.960924435632272,-2.156745694773072,32.142771993283404,-45.41871724659809,1.449925328271431,11,-0.05500030517578125,-0.3899993896484375,0.08499908447265625,-0.1849994659423828,-0.4500007629394531,1,-0.029727485710005275,1.0143915692409025,61.849998474121094,-5.000000000000222,60.63000106811523,-1.6956528950292737,60.41999816894531,-0.029727485710005275 11025,2016-11-02,60.1500015258789,60.43000030517578,59.43000030517578,60.40999984741211,274600.0,-0.00660607293512272,5.666683620919853,0.22608519700398008,61.17273803917342,68.52382669905555,-0.004083890511601851,-1.3700390821826076,-0.535236687897509,0.8517507496655199,14.116434570025206,1.1199989318847656,0.5959333105859201,0.9790012359619098,-1.8676545090607561,3.8256569809845757,-0.4443266365494267,2.4023291084732463,-1.3890733683377476,27.272779816778623,-47.34876395698409,1.423327872511334,11,0.3449974060058665,-0.10500144958494673,0.5774984359741282,0.21499824523926492,0.8499984741211009,2,-0.035577774730811695,-1.0264906350577765,60.54999923706055,1.0143915692409025,61.849998474121094,-5.000000000000222,60.63000106811523,-0.035577774730811695 11026,2016-11-03,60.599998474121094,61.22999954223633,57.25,59.290000915527344,422600.0,0.007481245832530625,2.097276276142554,-5.038484675088261,65.90213255670571,70.80123991053402,-0.3497728760998555,-1.6535754121051411,-0.9749210927729735,0.36815000463393943,13.019096493633747,3.979999542236328,0.9574371722596808,1.269498252868651,-1.5185775261634546,4.0575740319007565,-0.12453963664740542,2.6635361423847073,1.470001220703125,69.50204743204378,-5.019314815780774,1.3940378895160535,11,-0.9399986267089844,-1.0499992370605469,0.1275014877319336,-0.2349987030029297,0.8700027465820384,3,-0.0346534410395718,5.666683620919853,60.1500015258789,-1.0264906350577765,60.54999923706055,1.0143915692409025,61.849998474121094,-0.0346534410395718 11027,2016-11-04,60.2599983215332,61.5,60.2599983215332,60.9900016784668,243700.0,-0.0056105637153288646,-2.397249250128027,-0.5572555094814332,61.64177812799622,70.53678415006505,0.17127648918646088,-1.08570874849417,-0.6293137042725192,0.6864388763671485,12.01253867963139,1.2400016784667969,1.18563602162439,0.7494981765747042,-1.7639555651826413,3.2629519183320497,-0.5072286943039686,2.006225047453377,1.7136013793945324,62.44810191098934,-10.865222921541204,1.256726870878672,11,-0.5999984741210938,-0.9149990081787109,0.7975015640258789,0.10500144958496094,1.5400009155273438,4,-0.024892134778968122,2.097276276142554,60.599998474121094,5.666683620919853,60.1500015258789,-1.0264906350577765,60.54999923706055,-0.024892134778968122 11028,2016-11-07,61.2400016784668,61.290000915527344,60.02000045776367,60.70000076293945,387800.0,0.01626291709642147,2.9687552154113916,-0.7397238798950702,65.59572590562018,70.30249769202898,-0.6339740443380677,-1.8710203278888287,-1.5554552812297544,-0.31267159856335525,11.007227868589982,1.2700004577636719,1.396913404797374,1.5450014114379869,-0.903400515294976,3.9934033381709497,0.3208004480715019,2.769202374804472,0.6391260284423836,85.80645955191692,13.77070279133541,1.2242009633664828,11,-1.5800018310546875,-1.94000244140625,0.004998207092285156,-0.8750019073486328,-1.44000244140625,0,-0.03625083539936813,-2.397249250128027,60.2599983215332,2.097276276142554,60.599998474121094,5.666683620919853,60.1500015258789,-0.03625083539936813 11029,2016-11-08,61.09000015258789,61.849998474121094,61.02000045776367,61.11999893188477,419900.0,-0.0024494043397723653,-8.764787721030428,-0.05555320080816247,61.08725940535485,69.36604712586163,-0.39193679344849386,-1.4421177877170095,-1.367698680356952,-0.18204507621818067,9.698833981353099,0.8299980163574219,1.615752847765549,1.1709999084472642,-0.8758191373447417,3.21781895423927,0.14759038555126125,2.194409431343267,-3.8400001525878906,83.4782918775117,12.867576773909022,1.0234095228960014,11,-1.4300003051757812,-1.7900009155273438,0.13249969482421875,-0.7250003814697266,-1.0999984741210938,1,-0.03126534363466027,2.9687552154113916,61.2400016784668,-2.397249250128027,60.2599983215332,2.097276276142554,60.599998474121094,-0.03126534363466027 11030,2016-11-09,58.7400016784668,60.45000076293945,58.66999816894531,59.93999862670898,872200.0,-0.038467809269133624,-1.656712423919789,40.001525940987236,44.77124699042004,65.85946249789697,1.8850916447631576,1.0308272724118979,1.0106121678596551,2.132481177946687,9.131178218333154,2.420001983642578,1.5718774631735144,-1.2234987258911119,-3.11361918921223,0.6666217374300061,-2.1685589575516744,-0.27843849423054934,-1.3980017089843741,32.39135158086083,-34.45626916585675,0.9450602316605593,11,0.9199981689453125,0.55999755859375,1.8249988555908203,1.6249980926513672,2.0199966430664062,2,0.023152821872540974,-8.764787721030428,61.09000015258789,2.9687552154113916,61.2400016784668,-2.397249250128027,60.2599983215332,0.023152821872540974 11031,2016-11-10,56.81999969482422,59.0,54.7599983215332,58.5,1097400.0,-0.03268644754476435,2.164179996754661,1.4000038147069753,38.700560710065105,61.955191611865956,3.6215788716623294,2.950906836679337,2.9365550244190644,4.003250711705249,10.102756401508795,4.240001678466797,1.3921086887907066,-3.0475006103515625,-5.349443276681434,-0.7455579440216908,-4.198471943516502,-1.8965292771866231,5.029998779296875,29.05502579628441,-37.076334037913995,1.1509713331649367,11,1.5949993133544922,1.5949993133544922,3.5700016021728516,3.5450000762939453,5.25,3,0.07356565166536844,-1.656712423919789,58.7400016784668,-8.764787721030428,61.09000015258789,2.9687552154113916,61.2400016784668,0.07356565166536844 11032,2016-11-11,58.0099983215332,58.6500015258789,56.75,56.91999816894531,448100.0,0.02094330575678227,-1.6573513131393869,-0.6488094967779438,42.541914526553406,56.8073647779181,2.258337493229959,1.8137320678193944,1.7696713894871863,2.7784231758797517,11.197843022388323,1.9000015258788991,1.1891096014083828,-1.8320018768310575,-4.206937570457725,0.5429338167956104,-3.0194697236443915,-0.6445340300177236,3.6982001495361345,45.83920916861661,-20.265619239745227,1.1874678468133346,11,0.32000160217285156,0.4050006866455078,2.1950016021728516,2.2350006103515696,4.25,4,0.05964494051511782,2.164179996754661,56.81999969482422,-1.656712423919789,58.7400016784668,-8.764787721030428,61.09000015258789,0.05964494051511782 11033,2016-11-14,58.38000106811523,58.56999969482422,57.38000106811523,57.540000915527344,432500.0,0.006378258184583929,-1.0517220400740448,0.7706422339423951,41.66666666666665,53.67555810317283,1.5023392334878594,1.4951854839946535,1.3972560784204475,2.375708828421665,12.35210948500584,1.1899986267089915,0.9404729157745209,-1.4459991455078196,-3.8573615738195315,0.9653632828038923,-2.651680359663672,-0.24031793135196722,3.189233399963385,51.057865566627704,-12.8823634835125,1.2056812141558555,11,-0.07500267028807883,0.03499794006348367,1.8249988555908274,1.8649978637695455,3.7299995422363352,0,0.05858167362749822,-1.6573513131393869,58.0099983215332,2.164179996754661,56.81999969482422,-1.656712423919789,58.7400016784668,0.05858167362749822 11034,2016-11-15,58.68000030517578,59.1500015258789,58.209999084472656,58.22000122070313,288600.0,0.005138732983415384,-2.9166494476674583,0.5476178582295228,42.03027435240181,51.548617693531554,1.016031677850485,1.2406821927094285,1.0770035293608302,2.0456877170051797,13.224623143653014,0.9400024414062429,0.7095027499684221,-1.1344999313354478,-3.5663625808065333,1.2973627181356377,-2.3504312560709906,0.08143139340009498,2.7530494399719245,68.89279967819792,7.494956259892476,1.2159313247355437,11,-0.3750019073486328,-0.2650012969970703,1.4674997329711914,1.5649986267089915,3.3199996948242188,1,0.01908655293217465,-1.0517220400740448,58.38000106811523,-1.6573513131393869,58.0099983215332,2.164179996754661,56.81999969482422,0.01908655293217465 11035,2016-11-16,58.209999084472656,59.38000106811523,57.6500015258789,58.68000030517578,243100.0,-0.008009564046673523,-1.1761050651618776,-1.0217438176902949,40.515026630840175,48.727828146213156,1.320799950290919,1.6927208142075187,1.5050757679486324,2.4823098909009786,14.763657731191627,1.7299995422363281,0.21535629445118332,-1.5380010604858398,-4.072060403002531,0.9960582820308517,-2.805030731744182,-0.27097138922749764,3.0895896322027596,74.67529679483063,15.44549878637907,1.2670296712583458,11,0.09499931335449219,0.2049999237060547,1.6450004577636719,1.9899997711181712,3.4300003051757812,2,0.030578983370383783,-2.9166494476674583,58.68000030517578,-1.0517220400740448,58.38000106811523,-1.6573513131393869,58.0099983215332,0.030578983370383783 11036,2016-11-17,58.290000915527344,58.70000076293945,58.06000137329102,58.209999084472656,283600.0,0.0013743657844520474,-2.3684421868412957,-0.17021621972599182,39.84374974129935,46.305824992135726,0.9819257493447253,1.5828212318130994,1.356775012800469,2.369374699391585,16.469636729485835,0.6399993896484304,-0.05120261453036079,-1.3874992370605455,-4.0042860333954025,1.2292875592743115,-2.6958926352279775,-0.0791058388931134,2.8787959932452267,58.55514410992141,0.31726336226414986,1.3083933981674294,11,0.014997482299804688,0.12499809265136719,1.462498664855957,1.9099979400634837,3.2199974060058594,3,0.04237429005337168,-1.1761050651618776,58.209999084472656,-2.9166494476674583,58.68000030517578,-1.0517220400740448,58.38000106811523,0.04237429005337168 11037,2016-11-18,58.72999954223633,59.06000137329102,58.2599983215332,58.290000915527344,258600.0,0.007548440895491115,-2.19998779306191,5.499856952126645,35.47486757781326,42.95906295571273,0.3375725216762646,1.1639046861557318,0.9688833485665072,1.8930784591084588,17.878825145207255,0.8000030517578196,-0.21411831150314242,-0.9230005264282255,-3.566858132861036,1.7208570800045848,-2.244929329644634,0.3989282767881832,2.310621394791454,67.49992370605504,12.901693032341441,1.321928803216406,11,-0.4250011444091797,-0.3150005340576172,0.7950000762939453,1.4300003051757812,1.8899993896484446,4,0.05687042701551337,-2.3684421868412957,58.290000915527344,-1.1761050651618776,58.209999084472656,-2.9166494476674583,58.68000030517578,0.05687042701551337 11038,2016-11-21,59.599998474121094,59.81999969482422,58.599998474121094,58.88999938964844,226200.0,0.014813535478730877,1.121738438165498,1.6136393192478087,45.39281941610351,41.21523629024036,-0.8823097767443286,0.30148709984837296,0.12252254725031975,0.9785390020616234,19.21056063113272,1.220001220703125,-0.44664806970398274,-0.048001480102541905,-2.6918630711753764,2.5958601109702926,-1.3699322756389591,1.2739293154338753,1.3150100105967937,89.86168634372387,31.083630848701887,1.3219307955364183,11,-1.9949989318847656,-1.1849994659423828,-0.38249874114990234,0.5600013732910156,2.1599998474121094,0,0.044630871065661326,-2.19998779306191,58.72999954223633,-2.3684421868412957,58.290000915527344,-1.1761050651618776,58.209999084472656,0.044630871065661326 11039,2016-11-22,60.5,60.86999893188477,59.56000137329102,59.77000045776367,392800.0,0.01510069712954265,-1.2782611580117376,1.0281696951461945,51.61886358070396,41.976082578049684,-2.095129335350869,-0.6092751375467245,-0.7109797886528355,0.022172382489678455,20.33451004788209,1.30999755859375,-0.6142971557880799,0.8390001296997056,-1.8196333782552614,3.4976336376546726,-0.49031662427778144,2.1683168836771927,-5.740001678466797,88.5093406847267,24.682535707132473,1.329316753977484,11,-2.6850013732910156,-2.085000991821289,-1.4800004959106445,-0.3400001525878906,0.8400001525878906,1,0.02661158033638955,1.121738438165498,59.599998474121094,-2.19998779306191,58.72999954223633,-2.3684421868412957,58.290000915527344,0.02661158033638955 11040,2016-11-23,58.38000106811523,60.38999938964844,57.41999816894531,59.52000045776367,840400.0,-0.03504130465925248,1.0625028146664652,-1.5616439787840088,41.105784734433925,42.24332969186844,-0.03527646694417541,1.418863894163863,1.4309778066325336,2.074343346572583,21.58618234607334,3.0800018310546875,-0.9755422469736743,-1.1764987945556697,-3.8653704941452176,1.5123729050338781,-2.5209346443504472,0.16793705523910774,-3.497802734374993,27.826164836902116,-33.82526571208225,1.3444358497947744,11,0.42999839782715554,0.03499794006348367,0.6399984359741282,1.779998779296882,2.1399993896484446,2,0.062007517397286716,-1.2782611580117376,60.5,1.121738438165498,59.599998474121094,-2.19998779306191,58.72999954223633,0.062007517397286716 11041,2016-11-25,59.59000015258789,59.790000915527344,58.54999923706055,58.54999923706055,151900.0,0.02072626006054512,-1.3846165132230495,-0.9122819932807695,47.4906447092602,42.79318860105809,-0.9063411910214825,0.15124986658110373,0.2655099009842985,0.8038218278707916,22.857637252927454,1.4099998474121165,-1.2774655164835522,0.07500019073486186,-2.583202424772665,2.7332028062423888,-1.254101117018898,1.4041014984886218,-4.5880458068847645,62.89859431201108,1.2922554316120696,1.3291013077537617,11,-0.4650001525878906,-1.1750011444091797,-0.43000030517578125,0.5699996948242188,1.220001220703132,4,0.0344017323680359,1.0625028146664652,58.38000106811523,-1.2782611580117376,60.5,1.121738438165498,59.599998474121094,0.0344017323680359 11042,2016-11-28,60.95000076293945,61.099998474121094,59.75,59.91999816894531,326000.0,0.022822631429251672,1.0300759211933996,0.9903862377581337,48.943915350971515,43.60177178820307,-2.0176194498815505,-1.2475083722189737,-1.0541927660932018,-0.5803471094110364,23.38181266514909,1.5099983215332031,-1.2255822042272442,1.4190008163452177,-1.2711204989039757,4.109122131594411,0.07394015872061743,2.764061473969818,-5.830685525512692,95.9239755776467,35.83470998159525,1.345060657624598,11,-1.69000244140625,-2.535001754760742,-1.7650012969970703,-0.7900009155273438,-0.1399993896484304,0,0.0091878187298442,-1.3846165132230495,59.59000015258789,1.0625028146664652,58.38000106811523,-1.2782611580117376,60.5,0.0091878187298442 11043,2016-11-29,61.08000183105469,61.61999893188477,60.77000045776367,60.77000045776367,314600.0,0.0021329133139942336,-4.483836830123716,0.3009714490998448,49.96353639890985,44.48324534892618,-1.9269921848112332,-1.5158730071783424,-1.1663776248743218,-0.7419894905770548,23.24960057225807,0.8499984741211009,-0.9188867394212394,1.5875017166137724,-0.9822241834518906,4.157227616679435,0.3026387665809409,2.872364666646604,-5.721459264160153,87.14292850622826,28.772443690260822,1.2848629500328332,11,-1.5600032806396484,-2.6650028228759766,-1.8950023651123047,-0.9200019836425781,0.1399993896484446,1,-0.007531153984609684,1.0300759211933996,60.95000076293945,-1.3846165132230495,59.59000015258789,1.0625028146664652,58.38000106811523,-0.007531153984609684 11044,2016-11-30,58.75,60.79999923706055,58.7400016784668,60.04999923706055,554400.0,-0.038146721696233676,-2.12121816379552,-4.193527348797145,50.036516862542506,45.54118870800423,0.4626342516173878,0.7086984820058007,1.140225833218956,1.539946210227761,23.73340269945342,2.3400001525878906,-0.7798863866854475,-0.6525001525878906,-3.192188710780016,1.8871884056042347,-1.9223444316839533,0.617344126508172,-3.0157700512060543,31.666704510878645,-28.751111381607473,1.269844279096063,11,0.7699985504150391,-0.33500099182128906,0.6424999237060547,1.4099998474121094,2.4099998474121094,2,0.05123401398354388,-4.483836830123716,61.08000183105469,1.0300759211933996,60.95000076293945,-1.3846165132230495,59.59000015258789,0.05123401398354388 11045,2016-12-01,58.0099983215332,59.09000015258789,57.58000183105469,58.33000183105469,358500.0,-0.012595773250498654,-1.559326800914237,0.24615669024933462,54.75618729270362,47.19812621371582,1.3089303351995625,1.3493374244216483,1.8022923669734396,2.238587074508338,25.293413979203756,1.5099983215332031,-0.6665024948387526,-1.2855016708374052,-3.872469321870895,1.3014659801960846,-2.57898549635415,0.007982154679339715,-1.9226222337538061,10.643485125030551,-51.52150632959318,1.2934838255167453,12,1.510000228881836,0.4050006866455078,1.6875009536743164,2.1500015258789062,3.020000457763679,3,0.057403929105417584,-2.12121816379552,58.75,-4.483836830123716,61.08000183105469,1.0300759211933996,60.95000076293945,0.057403929105417584 11046,2016-12-02,58.5,59.040000915527344,57.81000137329102,58.599998474121094,258900.0,0.008446848692372999,1.5101945488941164,0.31249180445122604,52.07451864920413,49.0425318883148,0.951958250998274,0.7314440159162388,1.1971780525998952,1.7093346642730296,26.487208560272745,1.229999542236321,-0.5617223421069326,-0.6905000686645479,-3.224459400370023,1.843459263040927,-1.9574797345172854,0.5764795971881895,-2.0806665415742813,22.772248246323826,-39.74526406313582,1.266979665852739,12,1.019998550415039,-0.08500099182128906,1.3125,1.6599998474121094,2.6800003051757812,4,0.03452992235493446,-1.559326800914237,58.0099983215332,-2.12121816379552,58.75,-4.483836830123716,61.08000183105469,0.03452992235493446 11047,2016-12-05,58.7599983215332,58.7599983215332,57.7400016784668,58.38999938964844,367400.0,0.004444415752704378,4.513511284319487,-3.7000457770656903,51.62391925104157,49.73487631441902,0.7785339194913803,0.37240075679036266,0.8191687341873006,1.414073098988851,27.972357720308977,1.0199966430664062,-0.3799728839866674,-0.3555017471313491,-2.844573323839846,2.133569829577148,-1.6000375354855976,0.8890340412228994,-2.028624934699941,29.207854882768743,-33.323357911452064,1.2445357883542494,12,0.7600002288818359,-0.3449993133544922,1.0525016784667969,1.4000015258789062,2.19000244140625,0,0.03488773162552272,1.5101945488941164,58.5,-1.559326800914237,58.0099983215332,-2.12121816379552,58.75,0.03488773162552272 11048,2016-12-06,59.02000045776367,59.18999862670898,58.02999877929688,59.0099983215332,406400.0,0.004424815242637381,5.62859945504106,0.027032878661346696,51.457975705694004,49.71699988386236,0.4778589673431952,-0.06582054377895474,0.4285261747731468,1.105112166145723,29.267561355178895,1.1599998474120952,-0.1760099187166162,0.015500450134275923,-2.2638212428737177,2.2948221431422695,-1.1241603963697173,1.1551612966382692,-1.9953095382273176,44.72049027192179,-16.30352323296239,1.1396608465039961,12,0.4999980926513672,-0.6050014495849609,0.932499885559082,1.1399993896484375,2.1100006103515554,1,0.030328717411792105,4.513511284319487,58.7599983215332,1.5101945488941164,58.5,-1.559326800914237,58.0099983215332,0.030328717411792105 11049,2016-12-07,59.18000030517578,59.66999816894531,58.72000122070313,59.5,427900.0,0.0027109428358376153,1.878795935589006,-31.993135011441648,54.27313083295466,51.18003833925355,0.12396211711914873,-0.39658257778484796,0.1376963670390552,0.8989819707276041,30.972238088027677,0.9499969482421804,0.06130762116801236,0.27100028991699077,-1.7900058305055566,2.332006410339538,-0.7595027702942829,1.3015033501282645,-1.8795909048985209,76.55508505512157,16.54496238902147,1.0305030602112732,12,0.4200000762939453,-0.8500003814697266,1.0399999618530273,0.9799995422363281,2.549999237060547,2,0.03447112039553235,5.62859945504106,59.02000045776367,4.513511284319487,58.7599983215332,1.5101945488941164,58.5,0.03447112039553235 11050,2016-12-08,60.099998474121094,60.11000061035156,58.52999877929688,59.34000015258789,295300.0,0.015545761476869258,3.051273273243882,-2.374997019764919,57.42410662874709,52.28375633030765,-0.5882581261961519,-1.2748303187478314,-0.8816050658494987,-0.056357298184110505,31.256638818713938,1.5800018310546804,0.12993449500301324,1.1229986190795884,-1.003240061979703,3.24923730013888,0.05987927854994268,2.186117959609234,-2.5404137019473794,99.57796874522157,37.75689687981803,1.0631193405296455,12,-0.4999980926513672,-1.7950000762939453,0.22750091552734375,0.060001373291015625,2.1100006103515625,3,0.017637294512535595,1.878795935589006,59.18000030517578,5.62859945504106,59.02000045776367,4.513511284319487,58.7599983215332,0.017637294512535595 11051,2016-12-09,61.0,61.099998474121094,59.95000076293945,59.95000076293945,338300.0,0.014975067366539863,-1.190473422439882,1.3815809947347022,58.97233003721514,53.39802462877917,-1.416139851029996,-1.945359877472157,-1.8425179010330481,-0.9841108628430817,29.790192689886375,1.1499977111816406,0.07104712751650766,1.814000129699707,-0.24003270351897044,3.8680329629183845,0.7869837130903647,2.8410165463090493,-3.1967903782436196,97.0238520985964,34.43725251694093,1.02701641660934,12,-1.3999996185302734,-2.6950016021728516,-0.7300004959106445,-0.8400001525878906,0.5600013732910227,4,0.0004917832671620381,3.051273273243882,60.099998474121094,1.878795935589006,59.18000030517578,5.62859945504106,59.02000045776367,0.0004917832671620381 11052,2016-12-12,61.47000122070313,62.0,60.40999984741211,60.40999984741211,234000.0,0.007704938044313714,-1.999996401233657,1.0095258509505938,57.63265951808416,54.25014941979854,-2.0166994328171555,-2.2586581908130157,-2.3521387762105945,-1.4755806898416992,28.047346442018846,1.5900001525878906,0.3501865242760758,2.111001205444346,-0.10262136508249142,4.324623775971183,1.0041899201809272,3.2178124907077645,-3.437784240339049,86.64990890851664,26.376873186504326,1.1068112852634193,12,-1.6800003051757884,-3.0900020599365305,-1.865001678466804,-1.3100013732910227,0.07999801635741477,0,-0.004717763295402078,-1.190473422439882,61.0,3.051273273243882,60.099998474121094,1.878795935589006,59.18000030517578,-0.004717763295402078 11053,2016-12-13,61.79999923706055,62.2599983215332,61.33000183105469,61.88999938964844,382000.0,0.005368440048871603,1.240960754484578,-0.0849056943279838,55.565063264184346,54.8644323533143,-2.496342385714037,-2.4446393741456234,-2.681665054254033,-1.8430698884868804,26.1551022466275,0.9299964904785156,0.4678209591007345,2.2699993133544893,-0.1444663937443309,4.68446502045331,1.0627664598050828,3.477232166903896,-3.450359615125592,87.66758335319086,29.68706645062136,1.207232853549409,12,-1.8799991607666016,-3.2900009155273438,-2.297499656677246,-1.6399993896484375,-0.09000015258789062,1,-0.013754020786643673,-1.999996401233657,61.47000122070313,-1.190473422439882,61.0,3.051273273243882,60.099998474121094,-0.013754020786643673 11054,2016-12-14,59.79999923706055,62.31999969482422,59.77999877929688,61.9900016784668,510000.0,-0.03236245994644982,-1.2780242977033243,24.333319204848895,56.141857835932484,55.0183957470064,-0.37072210655998816,-0.3756915653795829,-0.626408054425923,0.10918480501131711,24.924811698045914,2.5400009155273366,0.4117202960435833,0.21399936676025533,-2.169209106945601,2.597207840466112,-0.9776048700926694,1.40560360361318,-1.05932374516577,33.50923881206921,-27.11715183377794,1.1916042368529267,12,0.23000144958496094,-1.260000228881836,-0.31999969482421875,0.3600006103515625,2.069999694824226,2,0.022240833578981434,1.240960754484578,61.79999923706055,-1.999996401233657,61.47000122070313,-1.190473422439882,61.0,0.022240833578981434 11055,2016-12-15,59.9900016784668,60.790000915527344,59.6500015258789,59.6500015258789,317600.0,0.0031772983918116893,-5.705875753121641,-0.15525103815390084,51.89753890698517,54.99873133120429,-0.2797424404989002,-0.44849795933734526,-0.753292959144396,-0.1296992038557221,23.444252034636595,1.1399993896484446,0.32105838890079497,0.3150016784667997,-1.9832773722053716,2.613280729138971,-0.8341378468692895,1.464141203802889,-0.8198072822204878,12.734096844800524,-45.6383670247863,1.149139525336087,12,0.03999900817871094,-1.450002670288086,-0.5100021362304688,0.1699981689453125,2.1599998474121023,3,0.029004797717718578,-1.2780242977033243,59.79999923706055,1.240960754484578,61.79999923706055,-1.999996401233657,61.47000122070313,0.029004797717718578 11056,2016-12-16,60.7599983215332,60.86000061035156,59.709999084472656,59.709999084472656,1575700.0,0.01283541626141993,-1.1904806885351915,3.0882316642169694,49.04521430154267,54.71220855903774,-0.777173029008182,-1.0792968145712294,-1.4466995474610371,-0.9370915974037146,21.86701029692309,1.1500015258789062,0.42169739161739983,0.961498451232913,-1.288360765862528,3.211357668328354,-0.16343115731481106,2.086428059780637,-1.2118272894575455,41.57294220515386,-11.551755236878115,1.124929608547722,12,-0.5849990844726562,-2.219999313354492,-1.279998779296875,-0.5999984741210938,1.6000022888183594,4,0.02386439767931292,-5.705875753121641,59.9900016784668,-1.2780242977033243,59.79999923706055,1.240960754484578,61.79999923706055,0.02386439767931292 11057,2016-12-19,62.06999969482422,62.08000183105469,60.68999862670898,61.13999938964844,329800.0,0.02156026019551005,1.926308434857346,0.8857152199265398,54.4474278052579,55.04436990343373,-1.7525761378802969,-2.2411488323470508,-2.639130973752472,-2.288906787400883,20.236277605494575,1.3900032043457102,0.5538438397557641,2.1044998168945312,-0.3018122471453921,4.510811880934455,0.9013437848745696,3.307655848914493,-2.4199981689453196,90.6366976986073,40.08773997334591,1.2031560320199617,12,-1.6450004577636719,-2.5349998474121094,-3.655000686645508,-2.7950000762939453,0.01000213623046875,0,-0.008216502723387697,-1.1904806885351915,60.7599983215332,-5.705875753121641,59.9900016784668,-1.2780242977033243,59.79999923706055,-0.008216502723387697 11058,2016-12-20,62.2599983215332,62.349998474121094,61.61000061035156,62.0099983215332,218500.0,0.003061037983617565,2.4418480864427528,0.2688171160898135,69.52167778756086,56.73865289838997,-1.6032472407587335,-2.341709892250222,-2.7356195453023133,-2.5166858135829813,19.09157077214803,0.7399978637695312,0.7199149369258606,2.1614984512329087,-0.4454338529145332,4.768430755380351,0.8580322991591913,3.464964603306626,-2.549999237060547,96.66665724765043,41.92281244970484,1.303466152073721,12,-1.8199996948242188,-2.394998550415039,-3.8874988555908203,-2.9849987030029297,-0.7099990844726562,1,-0.011403776158263934,1.926308434857346,62.06999969482422,-1.1904806885351915,60.7599983215332,-5.705875753121641,59.9900016784668,-0.011403776158263934 11059,2016-12-21,62.11000061035156,62.83000183105469,62.02999877929688,62.31000137329102,222300.0,-0.0024092148285485004,-3.444406768885304,-0.8000030517578409,74.40478217845613,58.62539462613543,-1.1107256115385553,-2.1765008850968,-2.4616231891402265,-2.413388509402374,18.77187153152251,0.8000030517578054,0.8921785266452815,1.9310007095336914,-0.8233942075797529,4.685395626647136,0.5538032509769693,3.3081981680904136,-2.0304016113281236,77.35845435199342,16.332462359332347,1.377197458556723,12,-0.8699989318847656,-1.9850006103515625,-3.750001907348633,-2.835000991821289,0.4399986267089844,2,-0.006440211269491458,2.4418480864427528,62.2599983215332,1.926308434857346,62.06999969482422,-1.1904806885351915,60.7599983215332,-0.006440211269491458 11060,2016-12-22,62.0,62.43999862670898,61.459999084472656,62.099998474121094,253800.0,-0.0017710611700304524,1.512823271646023,0.49999046329319785,71.82045801120057,60.05296440102269,-0.7854669043172606,-1.8776624298058735,-2.2663205203614183,-2.344176542479943,17.41244340689762,0.979999542236321,1.0667195685631938,1.6400001525878878,-1.0923097976599294,4.372310102835705,0.27384517746398274,3.006155127711793,-1.4803365478515644,73.39740062844636,7.221404737469513,1.3661549751239077,12,-0.7599983215332031,-1.875,-3.6400012969970703,-2.7250003814697266,-0.6199989318847727,3,-0.0020967914212133287,-3.444406768885304,62.11000061035156,2.4418480864427528,62.2599983215332,1.926308434857346,62.06999969482422,-0.0020967914212133287 11061,2016-12-23,61.63999938964844,62.40999984741211,61.5099983215332,62.20000076293945,181800.0,-0.005806461457283252,-1.1951162779878954,5.600099183642328,67.73399905760053,61.17533546096897,-0.36334483309718735,-1.4294975334138584,-1.8521341995499583,-2.0269930609379827,15.97955009720375,0.9000015258789062,1.2021503567841236,1.177499580383298,-1.5868061137166478,3.9418052744832437,-0.20465326666667494,2.559652427433271,-0.7506817968749999,44.39249254441728,-25.366700630819707,1.3821528470499738,12,-0.3999977111816406,-1.5149993896484375,-3.280000686645508,-2.364999771118164,-0.25999832153321023,4,0.008273882889040296,1.512823271646023,62.0,-3.444406768885304,62.11000061035156,2.4418480864427528,62.2599983215332,0.008273882889040296 11062,2016-12-27,61.5099983215332,61.93000030517578,61.209999084472656,61.52000045776367,205600.0,-0.002109037465971575,-1.3606573779923457,0.017860913753993502,65.58196826973116,62.28832490602972,-0.253758991693843,-1.3232346908404367,-1.6612484707808832,-1.9136958888430087,15.467918867070708,0.720001220703125,1.2279201597249454,1.019498634338376,-1.776758241507487,3.815755510184239,-0.3786298035845519,2.417627072261304,-0.3101712506347667,18.51844002693831,-52.16044311178321,1.3981284379229313,12,-0.26999664306640625,-1.3849983215332031,-3.1499996185302734,-2.2349987030029297,0.060001373291015625,1,0.013818928824792298,-1.1951162779878954,61.63999938964844,1.512823271646023,62.0,-3.444406768885304,62.11000061035156,0.013818928824792298 11063,2016-12-28,60.61999893188477,61.61999893188477,60.540000915527344,61.61999893188477,273200.0,-0.014469182473329067,1.159996032714858,99.97864225781846,58.25687531579539,62.523326848236714,0.5042858405476522,-0.4948350001552697,-0.7252538169708131,-1.040476152094051,15.420834940889053,1.079998016357429,1.1394303375095092,0.15249938964844745,-2.6308789662744445,2.9358777455713394,-1.2391897883129985,1.5441885676098934,2.2100028991699148,3.493361763089381,-63.69756172549751,1.3916891779614473,12,0.6200027465820241,-0.49499893188477273,-2.260000228881843,-1.3449993133544993,0.450000762939446,2,0.02408450882373714,-1.3606573779923457,61.5099983215332,-1.1951162779878954,61.63999938964844,1.512823271646023,62.0,0.02408450882373714 11064,2016-12-29,61.7599983215332,62.0,60.59000015258789,60.97000122070313,295700.0,0.018805664957687984,1.2204714002937616,-0.789997100830071,59.284116903847874,63.344057736777,-0.3670486392839507,-1.473307963876799,-1.811832661156373,-2.1658877302208737,14.372207584301028,1.4099998474121094,1.0647192131559535,1.1419988632202163,-1.5750785339365336,3.859076260376966,-0.21653983535815513,2.5005375617985877,1.0242034912109403,64.21046714035919,1.0701743938896016,1.3585386985783732,12,-0.48999786376953125,-1.6349983215332031,-3.7499990463256836,-2.4849987030029297,-0.80999755859375,3,-0.0034002443358136514,1.159996032714858,60.61999893188477,-1.3606573779923457,61.5099983215332,-1.1951162779878954,61.63999938964844,-0.0034002443358136514 11065,2016-12-30,61.34000015258789,62.0,61.06000137329102,61.75,238200.0,-0.006800488671627414,1.0659313941253497,-0.5189890532272987,52.00945829013991,63.67341817995448,0.29567912316370126,-0.8337919768944317,-1.3625028709683136,-1.7230576045529773,12.826270589800362,0.9399986267089773,0.9853728888207769,0.5555006027221694,-1.8824489230500916,2.9934501284944304,-0.6634741601639647,1.7744753656083034,1.3993176422119191,42.78073229989657,-15.409537617767064,1.2189747628861316,12,0.345001220703125,-1.2150001525878906,-3.225001335144043,-2.065000534057617,-0.22999954223632812,4,0.01972610175191858,1.2204714002937616,61.7599983215332,1.159996032714858,60.61999893188477,-1.3606573779923457,61.5099983215332,0.01972610175191858 11066,2017-01-03,60.52000045776367,61.5,60.02000045776367,61.5,440800.0,-0.013368107153316044,2.0204086399040877,2.390243675508704,44.60839138735134,62.580191911298186,1.2047469890237394,0.15315263482843733,-0.5272533309647969,-0.8879558586209342,11.432645965482429,1.4799995422363281,1.0304583567219154,-0.3654991149902358,-2.5601860708442814,1.8291878408638098,-1.462842592917255,0.7318443629367835,2.1753309994506864,25.252531090753212,-28.125872224172948,1.0973434779270228,1,0.9050006866455078,-0.3149986267089844,-1.907501220703125,-1.2450008392333984,0.18999862670898438,1,0.014210188431041715,1.0659313941253497,61.34000015258789,1.2204714002937616,61.7599983215332,1.159996032714858,60.61999893188477,0.014210188431041715 11067,2017-01-04,60.81000137329102,61.63999938964844,60.13999938964844,60.77999877929688,650300.0,0.004791819453632273,-1.2900739351618375,-0.03061490613115558,44.35576828554307,59.78397974440732,0.8015063449284412,0.025937201440420665,-0.7828459591947805,-1.1662842511736287,9.896884708759368,1.5,1.1431299436150297,-0.1779983520507713,-2.1331217292857545,1.777125025184212,-1.155560040668263,0.7995633365667203,1.778316843945305,39.89904536215585,-8.764360395558207,0.9775616886174928,1,0.614999771118157,-0.6049995422363352,-2.0400018692016673,-1.5350017547607493,0.7399978637695241,2,0.00937345308258064,2.0204086399040877,60.52000045776367,1.0659313941253497,61.34000015258789,1.2204714002937616,61.7599983215332,0.00937345308258064 11068,2017-01-05,60.81000137329102,61.5,60.31000137329102,60.88000106811523,263100.0,0.0,-1.2242971329155155,-2.333121424030041,57.45939909191008,57.90115940145776,0.6416728195265975,0.1759357448578882,-0.7632024349211761,-1.1549722214108584,8.595529743764118,1.1899986267089773,1.2451515430500493,-0.2674983978271399,-1.9937884495834766,1.4587916539291967,-1.1306434237053082,0.5956466280510284,1.675584133566396,39.89904536215585,-10.240028739061415,0.8631450258781673,1,0.4199981689453054,-0.6049995422363352,-1.9725027084350657,-1.5350017547607493,1.0499992370605398,3,0.012497916532970166,-1.2900739351618375,60.81000137329102,2.0204086399040877,60.52000045776367,1.0659313941253497,61.34000015258789,0.012497916532970166 11069,2017-01-06,61.22000122070313,61.47000122070313,60.540000915527344,60.540000915527344,208000.0,0.006742309458196871,-1.735293787656115,-9.714332425070193,58.798287477795384,56.45425156441275,0.1029794558288728,-0.07736261122482802,-1.1657980240022567,-1.5433371383143353,7.573769548483461,0.9300003051757884,1.1865341855257299,0.04050140380859801,-1.4368425593745968,1.5178453669917928,-0.6981705777829958,0.7791733854001919,1.1669608841905372,60.606113150112584,5.49863088127595,0.7386719815915972,1,-0.00500106811524148,-1.0149993896484446,-2.252502441406257,-1.9450016021728587,0.20999908447264914,4,-0.002450204555503821,-1.2242971329155155,60.81000137329102,-1.2900739351618375,60.81000137329102,2.0204086399040877,60.52000045776367,-0.002450204555503821 11070,2017-01-09,61.15999984741211,61.4900016784668,60.90999984741211,61.47999954223633,373100.0,-0.000980094284459665,2.4117356670032537,-0.47058757531218304,53.18472614355899,54.8376656850748,0.03497407144080711,0.06969651696941526,-1.1063516609083948,-1.4468209996141752,6.806493393296142,0.5800018310546875,0.9450713500674937,-0.07250003814696981,-1.460111889348191,1.3151118130542514,-0.7663059637475769,0.6213058874536372,1.1322837915963575,70.37037909167759,12.991096129018871,0.6938059256006095,1,-0.14999961853027344,-0.9549980163574219,-2.1925010681152344,-1.885000228881836,0.31999969482421875,0,-0.0034336017821546827,-1.735293787656115,61.22000122070313,-1.2242971329155155,60.81000137329102,-1.2900739351618375,60.81000137329102,-0.0034336017821546827 11071,2017-01-10,61.02999877929688,61.7400016784668,60.81000137329102,61.18000030517578,492300.0,-0.002125589739038092,-2.1525629752237627,0.46875521541136944,39.80390954228113,51.973436937580345,0.07749650431470911,0.21297983836320356,-0.9768156754305863,-1.285001548312792,6.590220400574881,0.9300003051757741,0.6585050222621547,-0.2040010452270451,-1.5906192023945422,1.182617111940452,-0.8973101238107972,0.48930803335670703,1.1713935324617921,55.624882280995415,2.351130903655367,0.6933090785837498,1,-0.019998550415046168,-0.7449970245361399,-2.062500000000007,-1.7549991607666087,1.19000244140625,1,0.0013108607677347894,2.4117356670032537,61.15999984741211,-1.735293787656115,61.22000122070313,-1.2242971329155155,60.81000137329102,0.0013108607677347894 11072,2017-01-11,61.18000030517578,61.599998474121094,60.9900016784668,61.16999816894531,417500.0,0.0024578326868618383,-2.2973234905971625,-0.06668022989675307,39.32808573869027,49.87023809567979,-0.13883828767234974,0.04230732265669701,-1.1323188990011914,-1.4177968560654648,6.927134646956554,0.6099967956542969,0.4043267768062151,-0.039499473571780186,-1.4217848697280147,1.3427859225844543,-0.7306421716498974,0.651643224506337,0.934136332423094,60.83907316214307,12.514975662126425,0.691142698078117,1,-0.1700000762939453,-0.8949985504150391,-2.2125015258789062,-1.9050006866455078,1.4599990844726562,2,-0.0076822690153429685,-2.1525629752237627,61.02999877929688,2.4117356670032537,61.15999984741211,-1.735293787656115,61.22000122070313,-0.0076822690153429685 11073,2017-01-12,60.95000076293945,61.63000106811523,60.5,61.4000015258789,191000.0,-0.0037593909952443605,1.483519247456542,-44.990465293668244,38.715961826333384,47.584887531511505,0.15968765209952807,0.2164600719609524,-0.949937282436295,-1.16137524077228,7.57962508542186,1.1300010681152273,0.19598484865139199,-0.22699909210204794,-1.5862102860359073,1.1322121018318114,-0.9066046890689776,0.45260650486488174,1.0803704274660149,36.29033498534112,-8.01572274335895,0.6796055969669303,1,0.05999946594238281,-0.5200004577636719,-1.9825019836425781,-1.6750011444091797,2.2900009155273438,3,0.009844109378353227,-2.2973234905971625,61.18000030517578,-2.1525629752237627,61.02999877929688,2.4117356670032537,61.15999984741211,0.009844109378353227 11074,2017-01-13,61.13000106811523,61.4000015258789,60.56999969482422,60.959999084472656,267800.0,0.002953245330970189,1.338023779973485,-0.37778154537361797,41.65068668173497,46.4339129083554,-0.13306936063020913,0.14884015443389131,-1.134536399651786,-1.3193867210791907,7.419199598489764,0.8300018310546804,0.014624451989526221,-0.11349887847901385,-1.30937288360699,1.0823751266489623,-0.7114358810430019,0.4844381240849742,0.8199552929845666,50.806468979477,9.759734004451957,0.5979370025639865,1,-0.2499999999999929,-0.450000762939446,-2.1625022888183523,-1.8550014495849538,2.4500007629394602,4,0.01194175575791201,1.483519247456542,60.95000076293945,-2.2973234905971625,61.18000030517578,-2.1525629752237627,61.02999877929688,0.01194175575791201 11075,2017-01-17,61.72999954223633,61.84000015258789,61.09000015258789,61.34000015258789,200100.0,0.009815122912439467,1.4590139330114815,2.29408728823077,50.82568935769606,47.124723793949265,-0.7508930652042949,-0.33109361269909243,-1.7193613740110862,-1.9102899619616238,7.01909297550021,0.75,-0.024120308434831372,0.39949970245361044,-0.6575158420951439,1.4565152470023648,-0.1290080698207703,0.9280074747279912,0.14275858273001774,91.79100016226695,49.05380515770231,0.5285077722743788,1,-0.7399997711181641,-1.0499992370605469,-2.7649993896484375,-2.4549999237060547,2.549999237060561,1,-0.004859861320026138,1.338023779973485,61.13000106811523,1.483519247456542,60.95000076293945,-2.2973234905971625,61.18000030517578,-0.004859861320026138 11076,2017-01-18,62.209999084472656,62.61000061035156,61.56999969482422,61.790000915527344,244600.0,0.007775790471339805,-1.4186050637852416,1.0769200672952777,56.03449012946954,48.42235955438554,-1.0794741227715932,-0.7345538731098245,-2.1928039012847194,-2.373680333595331,6.438459577918482,1.0400009155273438,-0.15226613302822045,0.8069992065429688,-0.2836317716375234,1.897630184723461,0.2616837174527191,1.3523146956332184,-2.1899986267089844,81.04258719563788,33.78607675112391,0.5453154890902471,1,-0.7499980926513672,-0.9699974060058594,-3.2574996948242188,-2.934999465942383,2.410003662109375,2,-0.011734440652299116,1.4590139330114815,61.72999954223633,1.338023779973485,61.13000106811523,1.483519247456542,60.95000076293945,-0.011734440652299116 11077,2017-01-19,61.56000137329102,62.20000076293945,61.5,61.70000076293945,733300.0,-0.010448444313574501,-4.384577012236274,-0.33333333333331644,58.45326307700755,48.53278888606303,-0.34855514541226995,-0.13146317521847806,-1.532706115797005,-1.7111635321821623,6.600082729133697,0.7099990844726562,-0.1874900529190029,0.1825014114379968,-0.8654807569120067,1.2304835797880003,-0.3414896727370049,0.7064924956129985,-1.488200912475591,50.23701737765888,-2.449682843604613,0.5239910841750032,1,-0.00500106811524148,-0.31999969482422586,-2.6075019836425852,-2.4000015258789134,3.259998321533196,3,0.010721244845495859,-1.4186050637852416,62.209999084472656,1.4590139330114815,61.72999954223633,1.338023779973485,61.13000106811523,0.010721244845495859 11078,2017-01-20,61.54999923706055,62.11999893188477,61.31000137329102,61.47000122070313,232700.0,-0.0001624778428743756,-3.050010967317538,-0.5714168937329482,47.62980733627372,47.29184664811618,-0.2486987894618764,-0.18696549419192365,-1.5441051602022497,-1.6703708315797883,6.991387238866127,0.80999755859375,-0.07791349616755383,0.20799922943115234,-0.7590923603873918,1.1750908192496965,-0.2755465654781162,0.6915450243404209,-1.4274347732543902,48.0391716874792,-3.0580801271689424,0.4835457949092714,1,0.005001068115234375,-0.30999755859375,-2.464999198913574,-2.885000228881836,3.329998016357422,4,0.01770918222743978,-4.384577012236274,61.56000137329102,-1.4186050637852416,62.209999084472656,1.4590139330114815,61.72999954223633,0.01770918222743978 11079,2017-01-23,61.709999084472656,61.95000076293945,61.36000061035156,61.65999984741211,186600.0,0.0025995101445228652,1.226404773386499,0.6250059606123296,54.436435921806975,47.43092551236596,-0.3708855107015765,-0.3989218927998408,-1.7192524846720616,-1.8060013554994896,7.159378065888225,0.5900001525878906,0.02515099908163876,0.38799915313720845,-0.5273796885918642,1.3033779948662811,-0.06969026772732434,0.8456885740017412,-1.5376858977355923,40.78939112932572,-10.890581014801732,0.45768942086453523,1,-0.154998779296875,-0.4699974060058594,-2.494999885559082,-3.200000762939453,3.8300018310546875,0,0.024793430832818153,-3.050010967317538,61.54999923706055,-4.384577012236274,61.56000137329102,-1.4186050637852416,62.209999084472656,0.024793430832818153 11080,2017-01-24,61.86999893188477,62.2400016784668,61.61000061035156,61.7400016784668,213800.0,0.002592770212054285,-2.2307797644665284,2.5999847409782455,69.2307357905331,50.700572873282844,-0.4688893604380837,-0.5999185997908825,-1.8170938397077023,-1.9319915165950263,7.5007638226697875,0.6300010681152344,0.014618477110047934,0.5544990539550838,-0.34226545905978867,1.4512635669699563,0.10611679744764757,1.00288131046252,-1.6489319966754223,43.07676055718112,-11.45262386420518,0.4483822565074376,1,-0.3149986267089915,-0.6299972534179759,-2.5849990844726634,-3.329999923706062,3.7100028991699148,1,0.027638644394555767,1.226404773386499,61.709999084472656,-3.050010967317538,61.54999923706055,-4.384577012236274,61.56000137329102,0.027638644394555767 11081,2017-01-25,62.1500015258789,62.68000030517578,61.81999969482422,62.06000137329102,295900.0,0.004525660236432083,-2.0175274221505393,0.6923234931625971,69.14283845864588,54.013323175500126,-0.6406871100526459,-0.8851354185721405,-1.9685058408001623,-2.176330239169353,8.017050891834026,0.8600006103515625,-0.030739596251777357,0.8090015411376896,-0.15322988626531497,1.7712329685406942,0.3278858274361909,1.2901172548391884,-1.8811559171667014,61.31392755410816,4.730089166810828,0.4811157137015007,1,-0.5600013732910085,-0.8800010681152273,-2.8650016784667898,-3.610002517700188,2.589996337890632,2,0.034271877733278444,-2.2307797644665284,61.86999893188477,1.226404773386499,61.709999084472656,-3.050010967317538,61.54999923706055,0.034271877733278444 11082,2017-01-26,62.36000061035156,62.70000076293945,62.040000915527344,62.36000061035156,220200.0,0.003378907149104826,-1.0625014901175405,0.0,70.88946126440145,57.58815644639658,-0.743933107426983,-1.0837540214403703,-2.0831859470342806,-2.34748556061583,8.370498897169586,0.6599998474121094,-0.012159991171508011,0.9765005111694336,-0.08692502746508524,2.0399260498039524,0.4447877418521742,1.508213280486693,-1.994708813780818,75.53954662714736,16.14933654057701,0.5317127693172602,1,-0.7250003814697266,-0.9349994659423828,-3.0025014877319336,-3.8200016021728516,2.1699981689453267,3,0.036241214145455114,-2.0175274221505393,62.1500015258789,-2.2307797644665284,61.86999893188477,1.226404773386499,61.709999084472656,0.036241214145455114 11083,2017-01-27,62.08000183105469,62.56000137329102,61.7599983215332,62.47000122070313,294500.0,-0.004490038110268935,1.8070297546545573,-100.0,62.011175565491214,59.850432989036165,-0.3204899171399944,-0.7259890833952767,-1.7210846482836644,-2.0448859458522435,8.198008485334325,0.8000030517578196,0.10574610529057793,0.6235015869140597,-0.4194952207515712,1.6664983945796905,0.10200318308124423,1.144999990746875,-1.5746274965018188,53.73142826234866,-5.277573290530384,0.5214984038328172,1,-0.18500137329101562,-0.6550006866455078,-2.1000022888183594,-3.5400028228759766,2.6199951171875,4,0.044136562225403964,-1.0625014901175405,62.36000061035156,-2.0175274221505393,62.1500015258789,-2.2307797644665284,61.86999893188477,0.044136562225403964 11084,2017-01-30,61.54999923706055,62.11000061035156,60.83000183105469,62.11000061035156,839900.0,-0.008537412666908328,3.571413001273833,1.4359032043506919,54.814803651557355,60.2936679105763,0.30771413384815816,-0.22401090963955284,-1.1231167869230845,-1.5056733231946708,8.448663007016116,1.279998779296875,0.2104588808705259,0.10399894714355185,-0.9303253547153361,1.1383232490024398,-0.4131632037858921,0.6211610980729958,-0.9129473168044839,38.502557072595565,-18.281573244888023,0.5171621509294453,1,0.21500205993652344,-0.12499809265136719,-1.3975000381469727,-2.9950008392333984,2.4000015258789062,0,0.054102324250759004,1.8070297546545573,62.08000183105469,-1.0625014901175405,62.36000061035156,-2.0175274221505393,62.1500015258789,0.054102324250759004 11085,2017-01-31,62.54999923706055,62.61000061035156,61.20000076293945,61.7599983215332,457400.0,0.01624695389757025,2.098888292699286,-1.4107124610867774,65.4471528956409,61.33951932903979,-0.6299864352773881,-1.1897099475013064,-2.026978273336063,-2.498378770959661,8.5205871915627,1.4099998474121094,0.3718918316797115,1.0434989929199219,-0.10045995681140596,2.1874579426512497,0.47151951805425796,1.6154784677855858,-1.7891703862434838,91.97852344612197,33.59996939857989,0.571979474865665,1,-0.7849979400634766,-1.1899986267089844,-1.8674983978271484,-3.7549991607666016,1.2999992370605469,1,0.04780178601017848,3.571413001273833,61.54999923706055,1.8070297546545573,62.08000183105469,-1.0625014901175405,62.36000061035156,0.04780178601017848 11086,2017-02-01,61.38000106811523,62.540000915527344,60.97999954223633,62.06999969482422,267500.0,-0.018705006925917034,-1.093959216067794,-0.873414970979371,51.683508494767565,60.58732437545757,0.4580655768138797,0.05061589371162967,-0.77503399657774,-1.3409085333989523,7.998841602244985,1.5699996948242188,0.4847866269448744,-0.169499206542973,-1.2179958781444995,0.8789974650585535,-0.6937475423437363,0.35474912925779023,-0.5499992370605398,29.411740706514593,-27.471842008774658,0.524248335800762,2,0.38500022888184304,-0.02000045776366477,-0.6975002288818288,-2.585000991821282,3.359996795654304,2,0.06842620869749738,2.098888292699286,62.54999923706055,3.571413001273833,61.54999923706055,1.8070297546545573,62.08000183105469,0.06842620869749738 11087,2017-02-02,61.38000106811523,62.4900016784668,61.06000137329102,61.97999954223633,366400.0,0.0,-1.306456078607525,0.8695647366471522,53.76532726901028,61.2690488124283,0.4803626591723713,0.10066974468657719,-0.7055829785505665,-1.2957625894970093,7.562248944333305,1.4300003051757741,0.49769343843081515,-0.19799919128418964,-1.1914001976624036,0.7954018150940243,-0.6946996944733002,0.2987013119049209,-0.43779930114745724,30.898854732799165,-27.408626978148376,0.49670050318910725,2,0.38500022888184304,-0.02000045776366477,-0.6975002288818288,-2.585000991821282,3.8199958801269602,3,0.05474090480913496,-1.093959216067794,61.38000106811523,2.098888292699286,62.54999923706055,3.571413001273833,61.54999923706055,0.05474090480913496 11088,2017-02-03,61.56999969482422,62.15999984741211,61.4000015258789,61.709999084472656,225200.0,0.003095448409949464,-2.1666878596178267,0.23333290947700092,53.846143586070525,61.20346077512425,0.3279912349268699,-0.0310650911200554,-0.8505378139703055,-1.4586916946389081,7.10206227668162,0.7799987792968821,0.4388711553307658,-0.04600048065185547,-0.9715305711554478,0.8795296098517369,-0.5087655259036481,0.41676456459993716,-0.5900001525878906,41.5729422051537,-16.95288551203366,0.462765045251796,2,0.19500160217285156,-0.20999908447265625,-0.8874988555908203,-2.7749996185302734,3.5800018310546733,4,0.04807534674588432,-1.306456078607525,61.38000106811523,-1.093959216067794,61.38000106811523,2.098888292699286,62.54999923706055,0.04807534674588432 11089,2017-02-06,61.06999969482422,61.91999816894531,61.06000137329102,61.91999816894531,183200.0,-0.00812083811074038,1.0235255046628982,6.071444141689374,44.1281141205594,58.41428058957161,0.8131741302655087,0.4818243625065364,-0.3393895391465662,-0.9184473295148905,6.747629645412245,0.8599967956542898,0.39827866503289044,-0.5385004043579116,-1.4798381517694352,0.4028373430536121,-1.0091692780636734,-0.06783153065214975,1.6300010681152344,5.521478135714202,-46.78079471090148,0.4706688737057608,2,0.6950016021728516,0.29000091552734375,-0.3874988555908203,-2.2749996185302734,5.330001831054673,0,0.05943994222298343,-2.1666878596178267,61.56999969482422,-1.306456078607525,61.38000106811523,-1.093959216067794,61.38000106811523,0.05943994222298343 11090,2017-02-07,60.95000076293945,61.27000045776367,60.81999969482422,61.08000183105469,229100.0,-0.001964940764441092,-1.3076772597004998,0.15294270763210097,38.02282582130244,54.956501407644566,0.8816636796590913,0.6169135062209392,-0.14106251893791466,-0.7690315674181107,6.481996649490873,0.4500007629394531,0.4263231398359082,-0.6479993820190444,-1.614743075701341,0.31874431166325223,-1.1313712288601963,-0.16462753517789253,1.7172000122070301,7.558196270470716,-39.41046540915023,0.4833718468411495,2,0.8099994659423828,0.4099998474121094,-0.2525005340576172,-2.155000686645508,5.380001068115234,1,0.049220672066408566,1.0235255046628982,61.06999969482422,-2.1666878596178267,61.56999969482422,-1.306456078607525,61.38000106811523,0.049220672066408566 11091,2017-02-08,61.11000061035156,61.599998474121094,60.599998474121094,61.1500015258789,199900.0,0.002625100006715675,1.1276713173764477,0.3076968220897954,45.2830113233319,52.111340303081285,0.6242747313936761,0.48824718995865624,-0.2582679653338644,-0.894393760660023,6.288027580309917,1.0,0.4099698894700907,-0.49199962615966797,-1.4494651933611706,0.4654659410418347,-0.9707324097604229,-0.013266842558913083,1.4833121215820313,26.984194262624307,-18.762582828509153,0.47873278360075217,2,0.4949989318847656,0.25,-0.2049999237060547,-2.315000534057617,5.5400009155273295,2,0.044837143452840955,-1.3076772597004998,60.95000076293945,1.0235255046628982,61.06999969482422,-2.1666878596178267,61.56999969482422,0.044837143452840955 11092,2017-02-09,60.709999084472656,61.38000106811523,60.34000015258789,61.11000061035156,217800.0,-0.0065455984598885575,1.2127621583014274,9.99980926950397,41.86046339701761,49.872372284361994,0.8555835267904826,0.897233644899444,0.1369186443562569,-0.4721075926973768,6.184316240775553,1.0400009155273366,0.3068444564438977,-0.8685010910034165,-1.8904758089527576,0.15347362694592448,-1.3794884499780906,-0.3575137320287425,1.7637147919921858,20.329615050869627,-24.089211260388318,0.510987358974671,2,0.7650012969970703,0.7100009918212891,0.10500240325927734,-1.914999008178711,4.400001525878906,3,0.0663811372108487,1.1276713173764477,61.11000061035156,-1.3076772597004998,60.95000076293945,1.0235255046628982,61.06999969482422,0.0663811372108487 11093,2017-02-10,61.54999923706055,61.79999923706055,60.61000061035156,60.7400016784668,191100.0,0.013836273517630948,-1.224297132915499,-2.0249861717751627,48.63013832849638,49.185187248466335,-0.07543674339071771,0.11013531417582811,-0.7024257865753469,-1.2970070170305377,5.484996817933261,1.1899986267089844,0.19590367921734497,-0.05850086212158345,-1.0370986154175483,0.9200968911743814,-0.5477997387695694,0.43079801452640254,0.7530175414941382,76.58231668304413,30.39471553269471,0.4892988766479829,2,-0.07499885559082031,-0.0449981689453125,-0.7349977493286133,-2.7549991607666016,4.100002288818345,4,0.059301344539804735,1.2127621583014274,60.709999084472656,1.1276713173764477,61.11000061035156,-1.3076772597004998,60.95000076293945,0.059301344539804735 11094,2017-02-13,61.86000061035156,61.86999893188477,61.0099983215332,61.20000076293945,264700.0,0.005036578020042537,1.529426614382573,0.8148170823600331,49.91654157987006,47.459563768936235,-0.37642512519022375,-0.15006618225351787,-0.9330412604176317,-1.5971369427355953,4.716666588973546,0.8600006103515696,0.0545520468866485,0.21500053405761577,-0.7426831452759401,1.1726842133911717,-0.2638413056091622,0.6938423737243937,0.2859748381257816,99.34651441108959,50.585728071281295,0.47884183966677846,2,-0.4200000762939453,-0.3400001525878906,-1.1424999237060547,-3.065000534057617,4.050003051757827,0,0.05318462468583918,-1.224297132915499,61.54999923706055,1.2127621583014274,60.709999084472656,1.1276713173764477,61.11000061035156,0.05318462468583918 11095,2017-02-14,61.43000030517578,61.81000137329102,60.86000061035156,61.58000183105469,594300.0,-0.006951184948805644,2.114753483252821,-0.22727509175505015,44.13679729417415,46.62104030220364,-0.13634197590855734,0.27015768435789056,-0.4031588159091086,-1.1821790811478792,4.4425667323269815,1.0,-0.0426499755850287,-0.19999980926513672,-1.1614680566705928,0.7614684381403194,-0.6807339329678612,0.2807343144375878,0.5714971196304077,71.24189687842791,23.07473297792113,0.48073412370272783,2,-0.0149993896484375,0.09000015258789062,-0.7199993133544922,-2.635000228881836,4.760002136230469,1,0.08090511469986694,1.529426614382573,61.86000061035156,-1.224297132915499,61.54999923706055,1.2127621583014274,60.709999084472656,0.08090511469986694 11096,2017-02-15,61.47999954223633,61.56000137329102,60.7599983215332,61.04999923706055,243000.0,0.0008139221359622084,1.7118565166228752,-2.8666395402065,42.64213097425974,45.38512960278691,-0.19072106822314794,0.1714551963081874,-0.3664322002413485,-1.267520663403971,4.7892737066472515,0.8000030517578196,-0.07476058954863873,-0.11350059509277344,-1.036933213783314,0.8099320235977672,-0.5752169044380437,0.34821571425249687,0.3899993896484446,74.50982347661281,28.573864712060683,0.4617163093452712,2,-0.22999954223632812,0.04000091552734375,-0.8724985122680664,-2.684999465942383,4.729999542236328,2,0.07888748088695818,2.114753483252821,61.43000030517578,1.529426614382573,61.86000061035156,-1.224297132915499,61.54999923706055,0.07888748088695818 11097,2017-02-16,62.22000122070313,62.25,61.41999816894531,61.41999816894531,261700.0,0.01203646200352404,-1.0749966621526255,1.8604708929933984,51.08695137092118,45.078552689992534,-0.8929403041977935,-0.5444815757508081,-1.0177028479865768,-2.040676811980177,5.1626453558095795,0.8300018310546875,-0.241141364654041,0.5935010910034251,-0.3711432128276755,1.5581453948345256,0.11117893908787835,1.0758232429189718,-1.8800010681152415,98.17080545967163,51.02241980438433,0.48232215191554995,2,-0.9250011444091868,-0.7000007629394602,-1.572500228881843,-3.425001144409187,4.119995117187479,3,0.07119897489975813,1.7118565166228752,61.47999954223633,2.114753483252821,61.43000030517578,1.529426614382573,61.86000061035156,0.07119897489975813 11098,2017-02-17,62.63999938964844,62.66999816894531,61.97999954223633,62.4900016784668,257300.0,0.006750211518889548,5.571563516140166,0.18749642373495418,58.609798532094366,46.68762873571865,-1.279779913949703,-0.926115103142017,-1.3506420575075708,-2.498270301440286,5.571179013337195,0.6899986267089844,-0.23279113578743704,0.9589992523193374,-0.10544840311915493,2.0234469077578296,0.42677542460008766,1.491223080038587,-2.2617992401123033,98.4293831574112,48.11417032966525,0.5322238277192476,2,-1.135000228881836,-1.1199989318847656,-1.9924983978271484,-3.844999313354492,3.8799972534179545,4,0.03943169292417492,-1.0749966621526255,62.22000122070313,1.7118565166228752,61.47999954223633,2.114753483252821,61.43000030517578,0.03943169292417492 11099,2017-02-21,63.2400016784668,63.31999969482422,62.38000106811523,62.5099983215332,225400.0,0.009578580693880179,1.1123579131448718,4.866763307138679,55.81789549659892,48.66485869964047,-1.7205285531218877,-1.4815775591162321,-1.8599764031904797,-3.132441251570121,6.239526947467952,0.9399986267089915,-0.21998828427197736,1.4825014114379869,0.20974383146876363,2.75525899140721,0.8461226214533752,2.1188802014225985,-2.770129608154292,96.87507916237638,49.688951298805165,0.6363787899846102,2,-1.4100017547607422,-1.4100017547607422,-2.5200014114379883,-4.445001602172852,2.4599952697753906,1,0.038108788479566114,5.571563516140166,62.63999938964844,-1.0749966621526255,62.22000122070313,1.7118565166228752,61.47999954223633,0.038108788479566114 11100,2017-02-22,63.58000183105469,63.77999877929688,62.959999084472656,63.36999893188477,178400.0,0.005376346356164907,1.6885377125453778,0.28767388146273704,71.56862525104066,51.585482469385894,-1.8419287109026357,-1.778062202493544,-2.133147232969854,-3.493323856908802,7.128282662030043,0.8199996948242259,-0.20874696418015048,1.7370014190673828,0.22513733244228007,3.2488655056924856,0.9810693757548279,2.4929334623799377,-2.9391221032714796,93.3775854990998,42.12787235675849,0.7559320433125527,2,-1.5200023651123047,-1.5200023651123047,-2.8000011444091797,-4.785001754760742,1.970001220703125,2,0.03664677200302702,1.1123579131448718,63.2400016784668,5.571563516140166,62.63999938964844,-1.0749966621526255,62.22000122070313,0.03664677200302702 11101,2017-02-23,64.27999877929689,64.47000122070311,63.31999969482422,63.9000015258789,249900.0,0.011009703178402441,2.026311298499298,1.8094857495778272,74.9999835573373,55.26765137608808,-2.28529658134547,-2.4351548972659103,-2.7858171350211904,-4.195495359396638,7.81904743880317,1.150001525878892,-0.06455393892206729,2.3304985046386832,0.4681231808631807,4.192873828414186,1.3993108427509355,3.261686166526431,-3.387989527392584,93.77041799034535,38.29631114726733,0.9311876618877512,2,-1.7399978637695526,-1.8749980926513885,-3.4449987411499166,-5.484998703002944,2.1900024414062216,3,0.02971380986902772,1.6885377125453778,63.58000183105469,1.1123579131448718,63.2400016784668,5.571563516140166,62.63999938964844,0.02971380986902772 11102,2017-02-24,64.62000274658203,64.70999908447266,64.23999786376953,64.48000335693361,180600.0,0.0052894208733968995,1.9375804682657003,0.3684221093420023,75.63025802720679,58.2676646759448,-2.2488276195233325,-2.737517897886221,-3.088719261409956,-4.527256281616921,8.59200853637174,0.470001220703125,0.15287865205727513,2.557502365112306,0.34829716316173176,4.766707567062888,1.4528997641370154,3.662104966087597,-3.3701942977978447,96.70343029373174,37.840416640659015,1.1046026009752892,2,-1.8850040435791016,-2.095003128051758,-3.2700014114379883,-5.825002670288086,1.4799957275390767,4,0.024605327612350347,2.026311298499298,64.27999877929689,1.6885377125453778,63.58000183105469,1.1123579131448718,63.2400016784668,0.024605327612350347 11103,2017-02-27,64.81999969482422,64.98000335693361,64.18000030517578,64.33999633789061,264000.0,0.003094969664834357,-1.0000190735955037,3.4286103542238826,83.18583174556449,61.96425247213306,-2.1637348775470997,-2.868800969534277,-3.259163877171119,-4.699401281880654,9.80971298172592,0.8000030517578267,0.3343494188562417,2.620499420166013,0.09022346420323402,5.1507753761287915,1.3553614421846234,3.885637398147402,-3.1549683697574125,93.84601841323355,27.069273302020648,1.2651379779813885,2,-1.9499988555908132,-2.1599979400634695,-3.4224987030029297,-6.024999618530273,1.9199981689453125,0,0.023449500929074496,1.9375804682657003,64.62000274658203,2.026311298499298,64.27999877929689,1.6885377125453778,63.58000183105469,0.023449500929074496 11104,2017-02-28,64.87999725341797,65.22000122070311,64.59999847412111,64.62000274658203,393500.0,0.0009256025744557306,-3.13330959768089,0.5416514344750694,85.15202489448166,66.52149998327835,-1.9559884412365491,-2.810634768376808,-3.2238267791355426,-4.692274780471358,10.718429847682549,0.6200027465820028,0.5960301695075714,2.5139970779418945,-0.2625845416661008,5.290578697549883,1.1257062681378969,3.902287887745892,-2.7508698438898094,84.95559088929677,10.246583330555623,1.3882908098039946,2,-1.8899974822998118,-2.099996566772468,-3.4824962615966797,-6.084997177124023,2.6700057983398438,1,0.025277426927788893,-1.0000190735955037,64.81999969482422,1.9375804682657003,64.62000274658203,2.026311298499298,64.27999877929689,0.025277426927788893 11105,2017-03-01,65.54000091552734,66.11000061035156,64.40000152587889,64.43000030517578,320000.0,0.01017268326216847,-1.9230799327046757,4.269323317096074,86.37107897608331,71.38027198348095,-2.2033876732927524,-3.4099811567135134,-3.7849861740135182,-5.278399584780246,12.435877091179412,1.7099990844726705,0.7943786464679121,3.024500656127927,-0.09464550303195551,6.143646815287802,1.4649275765479928,4.584073735707868,-2.91633369621119,79.56991011537062,-1.1273874410097164,1.5595730795799392,3,-1.7750015258789062,-2.315000534057617,-4.142499923706055,-6.745000839233398,2.0400009155273438,2,0.0024411966811086483,-3.13330959768089,64.87999725341797,-1.0000190735955037,64.81999969482422,1.9375804682657003,64.62000274658203,0.0024411966811086483 11106,2017-03-02,65.58000183105469,65.88999938964844,64.97000122070311,65.73000335693361,537600.0,0.0006103282723308734,2.9149392075061886,-0.13513643549386117,92.49563606877369,75.98123694990902,-1.788747752466513,-3.2877604705601016,-3.7484631445349663,-5.241942315870453,14.022035449741082,0.9199981689453267,0.9837624898850308,2.854501533508298,-0.4994562784002028,6.208459345416792,1.1775226275540547,4.531480439462548,-2.3287946013521577,72.53892769469778,-15.142022202913864,1.6769789059542473,3,-1.5350017547607422,-2.355001449584961,-4.182500839233398,-6.785001754760742,1.80999755859375,3,-0.000457437914902159,-1.9230799327046757,65.54000091552734,-3.13330959768089,64.87999725341797,-1.0000190735955037,64.81999969482422,-0.000457437914902159 11107,2017-03-03,64.73999786376953,65.81999969482422,64.25,65.66999816894531,261100.0,-0.012808843303315998,1.5528380649923397,6.199938965464038,77.83590431180085,78.11747092543195,-0.6187596007694367,-2.3011062871237726,-2.8823501146715103,-4.317613166107861,15.300147541817772,1.5699996948242188,1.2539446043772742,1.8464977264404325,-1.5598820500771637,5.252877502958029,0.1433078381816415,3.5496876146992307,-0.9742078255501738,29.015412955737656,-57.58803282203628,1.7031898882587977,3,-0.4949970245361328,-1.5149974822998047,-3.30999755859375,-5.944997787475586,2.6100006103515767,4,0.026722326444526212,2.9149392075061886,65.58000183105469,-1.9230799327046757,65.54000091552734,-3.13330959768089,64.87999725341797,0.026722326444526212 11108,2017-03-06,64.52999877929689,64.80999755859375,64.25,64.66000366210939,211300.0,-0.00324373017303059,1.604684173172635,0.13979015070100168,73.71221894581663,80.10572908645614,-0.1256875844701284,-1.9583890114470321,-2.654269023755262,-4.037864700299444,16.64733039952189,0.55999755859375,1.5539115393576424,1.4884986877441548,-1.9329400606779785,4.909937436166288,-0.22222068646691184,3.1992180619552215,-0.342250838093733,15.05369287185159,-67.04878038042278,1.7107193742110676,3,0.005001068115220164,-1.3049983978271626,-2.9999980926513814,-5.734998703002944,3.1300048828125,0,0.024329764830677725,1.5528380649923397,64.73999786376953,2.9149392075061886,65.58000183105469,-1.9230799327046757,65.54000091552734,0.024329764830677725 11109,2017-03-07,64.69999694824219,64.87000274658203,63.70000076293945,64.43000030517578,373800.0,0.0026344052713640487,2.836020261397036,-2.076819248826291,80.4468805453382,81.09220189693366,-0.07465705141189005,-1.942063770413938,-2.7990013665007467,-4.121407749482984,17.413264013072364,1.1700019836425781,1.7656639950207662,1.476996994018556,-1.8887627552045103,4.8427567432416225,-0.20588288059298065,3.1598768686300858,1.410003662109375,41.49362027456325,-40.24838317725618,1.6828798746115314,3,0.015003204345703125,-1.474996566772461,-3.0399961471557617,-4.909996032714844,3.1300048828125,1,0.03153015474110887,1.604684173172635,64.52999877929689,1.5528380649923397,64.73999786376953,2.9149392075061886,65.58000183105469,0.03153015474110887 11110,2017-03-08,63.95000076293945,64.12000274658203,62.83000183105469,63.95000076293945,1060000.0,-0.011591904492711302,6.5881521373275,0.0,70.345974834309,80.57508981659718,0.8195246870299684,-1.0074435012006688,-2.0283872585969434,-3.3082391565030917,17.580142710988195,1.8699951171875,1.8883950916366388,0.5770008087158232,-2.625682724868014,3.779684342299653,-1.0243409580760954,2.1783425755077417,2.1117998504638678,36.60130148598783,-44.15301790035339,1.6013417667919154,3,0.5200004577636719,-0.7250003814697266,-2.354999542236328,-3.844999313354492,3.299999237060547,2,0.05629401479076512,2.836020261397036,64.69999694824219,1.604684173172635,64.52999877929689,1.5528380649923397,64.73999786376953,0.05629401479076512 11111,2017-03-09,63.849998474121094,64.41999816894531,63.68000030517578,63.86999893188477,272500.0,-0.0015637574296373247,-3.111135836220873,-100.0,65.00918196877713,79.39497025454945,0.9522569273769079,-0.7290196340676971,-1.8968983143385358,-3.1592154432060227,18.293447055404794,0.7399978637695312,2.0022663378833556,0.33999862670898295,-2.6845533895430833,3.364550642961049,-1.1722773814170466,1.8522746348350196,2.082530187988283,34.11362447531928,-42.60195404093421,1.5122760081260336,3,0.6200027465820312,-0.6249980926513672,-2.2874975204467773,-3.7249984741210938,4.160003662109375,3,0.058418221551648,6.5881521373275,63.95000076293945,2.836020261397036,64.69999694824219,1.604684173172635,64.52999877929689,0.058418221551648 11112,2017-03-10,64.73999786376953,64.76999664306639,63.849998474121094,63.849998474121094,299600.0,0.0139389101161711,-1.0674130334150245,-44.49895098224626,67.7965926356966,77.68505479789745,0.09059599962002096,-1.371962612615036,-2.7402290270774543,-3.991007637949366,18.870877286529378,0.9199981689452983,2.0289397601853736,1.0284980773925767,-1.7364495136228157,3.793445668407962,-0.3539757181151231,2.4109718729002694,1.0684297250976584,93.62721448686735,18.846222697740274,1.382473795507693,3,-0.26999664306640625,-1.5149974822998047,-3.177496910095215,-4.614997863769531,3.7400054931640767,4,0.04093298753971575,-3.111135836220873,63.849998474121094,6.5881521373275,63.95000076293945,2.836020261397036,64.69999694824219,0.04093298753971575 11113,2017-03-13,65.19999694824219,65.41999816894531,64.70999908447266,64.73999786376953,362600.0,0.007105330547594768,-1.7307833384685358,0.5168532583537642,67.01385278575643,75.66970234137241,-0.34624305259892196,-1.6279587483380027,-3.1185602679667,-4.392407815985209,20.223609131073207,0.7099990844726562,1.9764291847750428,1.305997276306151,-1.3373999446417884,3.94939449725409,-0.015701334167815162,2.627695886780117,0.48929361031250096,91.50573236399627,18.713163872158006,1.3216986104739685,3,-0.7299957275390625,-1.974996566772461,-3.637495994567871,-5.0749969482421875,2.3899993896484233,0,0.032975485069204113,-1.0674130334150245,64.73999786376953,-3.111135836220873,63.849998474121094,6.5881521373275,63.95000076293945,0.032975485069204113 11114,2017-03-14,65.15000152587889,65.27999877929689,64.81999969482422,65.02999877929689,458700.0,-0.0007668009923832431,1.421065312104618,0.26087605526340163,64.3510195086775,73.22302906721622,-0.2837601710818234,-1.3901191113207148,-3.022545349552267,-4.286862387068695,21.738891560870698,0.45999908447267046,1.8884411368406333,1.091501808166484,-1.4253901889735374,3.6083938053064983,-0.1669441904035267,2.3499478067364947,0.42491748357579695,89.57540444685283,18.585857495364507,1.2584459985700072,3,-0.7900009155273295,-1.9250011444091655,-3.5875005722045756,-5.025001525878892,2.129997253417997,1,0.0385265092470255,-1.7307833384685358,65.19999694824219,-1.0674130334150245,64.73999786376953,-3.111135836220873,63.849998474121094,0.0385265092470255 11115,2017-03-15,66.40000152587889,66.69000244140625,65.40000152587889,65.5,386600.0,0.019186492259765764,-1.3454594635834274,7.499841057920152,67.6080060528252,70.45773684322194,-1.5633422333484361,-2.3702099472192657,-4.197512054139594,-5.483539057607501,23.51489237445549,1.540000915527358,1.771281786153203,2.093001747131339,-0.31000585275468495,4.496009347017363,0.8914979471883271,3.294505547074351,-3.5699996948242045,90.36542492655715,21.338070380580206,1.2015037999430134,3,-1.6399993896484233,-2.8850002288818217,-4.837500572204576,-6.275001525878892,0.9300003051757955,2,0.021536148679431433,1.421065312104618,65.15000152587889,-1.7307833384685358,65.19999694824219,-1.0674130334150245,64.73999786376953,0.021536148679431433 11116,2017-03-16,66.33000183105469,66.66000366210939,66.08999633789061,66.25,756200.0,-0.0010542122472229076,-1.8499713904252686,0.08889077268681529,64.86957698600045,69.0170338070219,-1.5374458288498687,-2.021893698418296,-4.025310357000372,-5.362636470519419,25.262308444732117,0.5700073242187784,1.6356536943961402,1.7805019378662053,-0.38881020635683683,3.9498140820892473,0.6958458657546771,2.8651580099777263,-3.4227999877929705,87.32393987830595,20.896993731134145,1.0846560721115226,3,-1.5699996948242188,-2.815000534057617,-4.770001411437988,-6.2050018310546875,1.6999969482422017,3,0.01387001573267832,-1.3454594635834274,66.40000152587889,1.421065312104618,65.15000152587889,-1.7307833384685358,65.19999694824219,0.01387001573267832 11117,2017-03-17,66.65000152587889,67.01999664306639,66.45999908447266,66.76000213623047,1150400.0,0.004824358299269527,-1.2856786971008045,-1.3749761586879519,65.58776280491608,68.11431645803295,-1.741116144743387,-2.1006958983091266,-4.246631467840437,-5.62169149017177,27.35575568093186,0.6899948120117045,1.4223222429178648,1.8790016174316264,-0.19120788171680658,3.9492111165800523,0.8438968678574099,2.914106367005843,-3.6671436706542835,83.98287843157969,20.155770006653277,1.0351047495742136,3,-1.7250022888183452,-2.9700031280517507,-5.167501449584947,-6.525001525878892,1.75,4,0.020405109965729196,-1.8499713904252686,66.33000183105469,-1.3454594635834274,66.40000152587889,1.421065312104618,65.15000152587889,0.020405109965729196 11118,2017-03-20,65.11000061035156,66.94999694824219,64.66999816894531,66.69999694824219,338500.0,-0.023105789651473252,1.1818208366795648,14.45443196004807,51.56464901144826,64.90517962093406,-0.12313924716471547,-0.38594856945152856,-2.6238123748786606,-4.036746431367014,28.326590767137045,2.279998779296875,1.1296606044429751,0.21550064086913778,-1.5982542878840178,2.0292555696223005,-0.69137682350744,1.1223781052457156,-1.9656572036132829,18.723520302319127,-40.67819728917169,0.9068774643765797,3,-0.18500137329101562,-1.2950019836425852,-3.6625003814697266,-4.904998779296875,3.5100021362304688,0,0.05175860413133315,-1.2856786971008045,66.65000152587889,-1.8499713904252686,66.33000183105469,-1.3454594635834274,66.40000152587889,0.05175860413133315 11119,2017-03-21,65.65000152587889,65.97000122070311,64.97000122070311,65.11000061035156,370300.0,0.008293670871836412,-1.4390252979650993,-0.3396239995393473,50.76072389595306,62.729040627783405,-0.5746399252199552,-0.7759228907625442,-3.086230266473038,-4.5368291177457465,28.668732532330964,1.0,1.008207844955983,0.6350015640258704,-1.0300649600762029,2.3000680881279365,-0.19753169802515913,1.4675348260769,-2.3506319896874857,41.7022975855382,-14.522519499114246,0.8325332620510341,3,-0.3000030517577983,-1.7600040435790945,-4.160000801086412,-5.4449996948242045,2.8899993896484517,1,0.02955056766064179,1.1818208366795648,65.11000061035156,-1.2856786971008045,66.65000152587889,-1.8499713904252686,66.33000183105469,0.02955056766064179 11120,2017-03-22,65.91000366210939,66.26000213623047,65.58000183105469,65.84999847412111,289000.0,0.003960428487240764,-1.266673448367834,0.11112053010073902,52.21477829687278,61.30744021979403,-0.5893543768521283,-0.8984826803155386,-3.2620942178057106,-4.75866830423999,28.680227002627333,0.6800003051757812,0.9415375149453382,0.7785036087036303,-0.786877634750283,2.3438848521575437,-0.004187013023326358,1.561194230430587,-2.4618090416429865,52.76622546011864,-1.3373417302492285,0.7826906217269555,3,-0.4750061035156392,-2.0200061798095916,-4.430003166198745,-5.705001831054702,2.109992980957003,2,0.020785844956265453,-1.4390252979650993,65.65000152587889,1.1818208366795648,65.11000061035156,-1.2856786971008045,66.65000152587889,0.020785844956265453 11121,2017-03-23,66.19000244140625,66.76000213623047,65.59999847412111,65.70999908447266,192500.0,0.004248198509171575,-2.314274503820216,7.999364272091545,60.522542174878424,60.499212390814236,-0.5615720799996922,-1.0836091733330306,-3.4487754906428307,-4.997690110591336,28.24954601185075,1.1600036621093608,0.8338713627216805,0.9630022048950195,-0.6166349795360588,2.542639389326091,0.17318361267948035,1.7528207971105587,-2.5989357400358486,64.68107486875849,7.098172264556894,0.7898185922155365,3,-0.3450050354003906,-2.3000049591064524,-4.722501754760742,-5.9850006103515625,1.1999969482421875,3,0.017223135633777975,-1.266673448367834,65.91000366210939,-1.4390252979650993,65.65000152587889,1.1818208366795648,65.11000061035156,0.017223135633777975 11122,2017-03-24,66.20999908447266,66.62000274658203,66.05999755859375,66.16999816894531,247700.0,0.0003021097194264577,-3.30769682208985,0.08333465787173171,62.53733569731067,60.00182160320916,-0.3923837730904154,-1.0312525544035225,-3.3781339970337,-4.979530642408939,27.609111938380792,0.5600051879882812,0.8389410531844703,0.9034990310669002,-0.7072471920865695,2.514245254220377,0.09812591949015825,1.7088721426436422,-2.481775185434415,67.54393596659126,4.392122508285873,0.8053731115767377,3,-0.3650016784667969,-1.9900016784667969,-4.82499885559082,-6.004997253417969,1.2099990844726562,4,0.02748829059040192,-2.314274503820216,66.19000244140625,-1.266673448367834,65.91000366210939,-1.4390252979650993,65.65000152587889,0.02748829059040192 11123,2017-03-27,66.33999633789061,66.48999786376953,65.83999633789061,66.27999877929689,341500.0,0.0019634081742261333,2.611113465858596,1.4999046347503862,62.31232916885274,59.77530045433974,-0.38405360534608235,-1.0978227210232632,-3.4066990652066664,-5.089708368536421,26.63685275858375,0.6500015258789205,0.9210565281605056,0.9574964523315259,-0.6993746387734774,2.614367543436522,0.12906090677903137,1.7859319978840205,-2.480101529091243,76.53600092064094,10.204855408417927,0.8284355455524995,3,-0.4949989318847514,-1.8399982452392436,-4.932496070861802,-6.054994583129869,0.29000091552735796,0,0.031052235479423596,-3.30769682208985,66.20999908447266,-2.314274503820216,66.19000244140625,-1.266673448367834,65.91000366210939,0.031052235479423596 11124,2017-03-28,66.51999664306639,66.81999969482422,66.04000091552734,66.25,369200.0,0.0027132998961740817,-1.2608830261281085,4.5001271617516405,71.10015628376624,60.163317146666515,-0.39033076324714955,-1.2107336770689443,-3.486887089570672,-5.227883960515612,25.529387299918106,0.779998779296875,0.9248822576349767,1.0554967880248824,-0.658023054299747,2.769016630349512,0.19873686686257486,1.91225670918719,-2.533697760896345,75.80616382307042,5.478337306863978,0.8567599211623141,3,-0.6749992370605327,-1.819997787475586,-5.007496833801255,-6.23499488830565,1.8400039672851705,1,0.03156954614390428,2.611113465858596,66.33999633789061,-3.30769682208985,66.20999908447266,-2.314274503820216,66.19000244140625,0.03156954614390428 11125,2017-03-29,65.69999694824219,66.48000335693361,65.5,66.37000274658203,684100.0,-0.012327115697617463,1.2022373665937638,-2.4815338099410726,63.582975109763844,60.02036138264022,0.3575290171511085,-0.398567666980739,-2.593888372489488,-4.364016375025145,23.54033098975348,1.019996643066392,0.8893205633634551,0.22749729156494425,-1.4889980498939792,1.9439926330238606,-0.6307503791645104,1.0857449622943989,-1.5923501556362822,15.151287460624802,-57.28887583384095,0.8582476707294592,3,0.14500045776367188,-0.7749977111816406,-3.869997024536133,-5.024997711181641,3.5500030517578125,2,0.04322685082500821,-1.2608830261281085,66.51999664306639,2.611113465858596,66.33999633789061,-3.30769682208985,66.20999908447266,0.04322685082500821 11126,2017-03-30,65.55000305175781,66.0,65.23999786376953,65.55999755859375,350700.0,-0.002283012229095549,-1.4126864948653362,0.014917045286327561,56.67221799762451,59.029745292941165,0.4305180961878534,-0.26449735356773374,-2.386607501596984,-4.177766607772213,21.341044078596486,0.7600021362304688,0.8819363805428253,0.07900333404541016,-1.6371488665630807,1.795155534653901,-0.7790727662588353,0.9370794343496556,-1.3258622651334946,19.620558780070883,-48.068370492419504,0.858076100304245,3,0.2599945068359375,-0.6250038146972656,-3.4900035858154297,-4.39500427246093,3.8899993896484375,3,0.0376810598980184,1.2022373665937638,65.69999694824219,-1.2608830261281085,66.51999664306639,2.611113465858596,66.33999633789061,0.0376810598980184 11127,2017-03-31,66.47000122070311,66.72000122070311,65.62000274658203,65.62000274658203,431000.0,0.014035059132169181,-1.5882363500910708,-85.04656488549476,59.72440641291369,59.9363850042151,-0.5785376727269806,-1.10489096284779,-3.216492528790674,-5.050362251715043,20.374311110701306,1.1699981689452983,0.7684002167040092,0.9125013351440288,-0.8228034004852844,2.647806070773342,0.04484896732937216,1.7801537029586854,-2.1340261998211076,77.84822351202746,12.627839586973948,0.8676523678146548,3,-0.5750007629394389,-1.545001983642564,-3.997500419616692,-4.970001220703111,1.3699951171875,4,0.01384080264856058,-1.4126864948653362,65.55000305175781,1.2022373665937638,65.69999694824219,-1.2608830261281085,66.51999664306639,0.01384080264856058 11128,2017-04-03,66.09999847412111,66.29000091552734,65.37000274658203,66.22000122070311,315300.0,-0.005566462160177643,6.076850846562399,-0.14117995530061248,56.934293561673755,60.62233718929518,-0.059603457682200656,-0.6442690176338601,-2.758495718847044,-4.650275147604148,19.254502436054903,1.0999984741210795,0.6706829016579405,0.46399860382081215,-1.2167839983116124,2.1447812059532367,-0.37639269724540725,1.3043899048870315,-1.656662588351736,54.43035529759522,-7.390819827997447,0.8403913010662126,4,-0.06999969482423296,-1.174999237060561,-3.4699993133545064,-3.9199981689453267,2.0800018310546733,0,0.019969738658027314,-1.5882363500910708,66.47000122070311,-1.4126864948653362,65.55000305175781,1.2022373665937638,65.69999694824219,0.019969738658027314 11129,2017-04-04,66.73999786376953,67.02999877929689,66.01000213623047,66.02999877929689,320500.0,0.009682290535891536,-1.7200187176383601,-5.916523618794595,52.72433389412749,60.67895447787903,-0.5908624330922976,-1.1843212615556524,-3.30640801179905,-5.253768095482911,19.090970180241047,1.0199966430664205,0.5502249462793145,1.001997947692871,-0.6871951422616291,2.6911910376473713,0.15740140271562097,1.8465944926701212,-2.1935955477082842,83.7988398211562,24.531293206207792,0.8445965449772469,4,-0.6049995422363281,-1.80999755859375,-3.974996566772454,-4.424995422363281,1.5100021362304688,1,-0.0016481961922758526,6.076850846562399,66.09999847412111,-1.5882363500910708,66.47000122070311,-1.4126864948653362,65.55000305175781,-0.0016481961922758526 11130,2017-04-05,67.55000305175781,67.73000335693361,66.66000366210939,66.80000305175781,791800.0,0.012136727808137904,-1.077671772688274,1.05633939029241,58.73926910792882,60.480813025995744,-1.2781838370050593,-1.8032482620487968,-4.01817319804541,-5.984663305307976,20.20087814197685,1.0699996948242188,0.6671927319157618,1.6320030212402372,-0.021824228701490256,3.2858302711819647,0.8050893962693806,2.458916646211094,-2.854584947902424,92.7710880289237,35.52188647562505,0.8269136249708614,4,-1.06500244140625,-2.270000457763672,-4.665002822875984,-5.115001678466811,0.9799957275390767,2,0.01199108100665991,-1.7200187176383601,66.73999786376953,6.076850846562399,66.09999847412111,-1.5882363500910708,66.47000122070311,0.01199108100665991 11131,2017-04-06,67.58000183105469,67.66999816894531,66.91000366210939,67.34999847412111,295500.0,0.0004440973788542024,2.7073261504679333,0.30667114257810607,56.95068031671727,59.86007353926314,-1.218404221483297,-1.6226718882492293,-3.956584592675135,-5.903917567660301,21.080774238018652,0.7599945068359233,0.7647461928424519,1.475501632690424,-0.031109064462199854,2.982112329843048,0.722196284114105,2.228806981266743,-2.6418169069530393,93.64400478453375,38.13331012147715,0.7533053485763153,4,-1.095001220703125,-2.299999237060547,-4.0850019454956055,-4.700000762939453,1.2099990844726562,3,0.024711425328460157,-1.077671772688274,67.55000305175781,-1.7200187176383601,66.73999786376953,6.076850846562399,66.09999847412111,0.024711425328460157 11132,2017-04-07,67.38999938964844,67.91999816894531,67.37000274658203,67.66000366210939,457200.0,-0.0028115187371737793,-2.5483855089584564,-1.1739144856869357,71.34831781736337,60.864072277986544,-0.9425336630936698,-1.2901028978769489,-3.682084212018495,-5.622152049080519,21.744877422137996,0.5499954223632812,0.8342977572287111,1.1529991149902372,-0.31392937399257903,2.6199276039730535,0.419534870498822,1.8864633594816524,-2.228468990920234,79.21569683424437,18.264667103954963,0.7334642444914116,4,-0.8100013732910156,-2.0149993896484375,-3.7549991607666016,-4.509998321533203,1.0,4,0.030419989172350448,2.7073261504679333,67.58000183105469,-1.077671772688274,67.55000305175781,-1.7200187176383601,66.73999786376953,0.030419989172350448 11133,2017-04-10,67.34999847412111,67.69000244140625,67.13999938964844,67.44000244140625,324600.0,-0.0005935734662355641,-1.1568656783400901,0.33334275218981396,67.56196523263426,60.47093993897188,-0.8316546967146081,-1.1391767436560514,-3.547281428357266,-5.495596951751125,21.77741795533072,0.5500030517578125,0.8183725681543592,1.0054981231689624,-0.45656170179647404,2.4675579481343988,0.27446821068623706,1.7365280356516877,-1.9126212983711923,70.15702205339063,6.491447644436555,0.7310299124827213,4,-0.7700004577636861,-1.974998474121108,-3.6149978637695455,-4.439998626708999,1.0600051879882812,0,0.007275395321022726,-2.5483855089584564,67.38999938964844,2.7073261504679333,67.58000183105469,-1.077671772688274,67.55000305175781,0.007275395321022726 11134,2017-04-11,67.66000366210939,67.91999816894531,67.0,67.26999664306639,246300.0,0.004602898218437179,1.0219828128274995,-4.333220310249368,67.89366276511802,60.94990523401124,-1.0761082016490917,-1.3191297824218822,-3.7398416698804056,-5.721156710178619,21.87439212238337,0.9199981689453125,0.7978218987686176,1.1900032043457145,-0.2712439852560493,2.6512503939474783,0.4593796095448255,1.9206267991466035,-1.9743643870399268,79.36542537087585,13.729564414885317,0.7306235948008836,4,-1.0800056457519673,-2.285003662109389,-3.7800035476684712,-4.595003128051772,-0.18000030517578125,1,0.007685436224083464,-1.1568656783400901,67.34999847412111,-2.5483855089584564,67.38999938964844,2.7073261504679333,67.58000183105469,0.007685436224083464 11135,2017-04-12,67.83000183105469,67.95999908447266,67.38999938964844,67.68000030517578,179000.0,0.0025125356154909184,1.7805132213104078,0.3846123750464322,67.15480971199867,62.11463764671947,-1.0193908425124505,-1.4508908497788866,-3.8202359595052258,-5.797359032433818,20.946502620713417,0.5699996948242188,0.7781120629031903,1.2885013580322209,-0.29329407418455844,2.870296790249,0.4976036419238312,2.0793990741406105,-1.9209266665976372,87.6192552225248,20.959497957141537,0.7908977161083872,4,-1.1650009155273438,-2.4350013732910156,-3.860001564025879,-4.76500129699707,-0.20000457763671875,2,0.00619192330248497,1.0219828128274995,67.66000366210939,-1.1568656783400901,67.34999847412111,-2.5483855089584564,67.38999938964844,0.00619192330248497 11136,2017-04-13,67.25,67.90000152587889,67.19000244140625,67.83000183105469,224300.0,-0.008550815500481757,-1.0285776566757088,-3.8666395402065,59.737829053113046,62.11612905118607,-0.19320214954638004,-0.8415793269051193,-3.117804174539316,-5.127259204215335,19.86882035508267,0.709999084472642,0.6745949619733835,0.6624996185302763,-0.9466704730448043,2.271669710105357,-0.14208542725725692,1.4670846643178095,-1.0948139651410713,26.041691501959008,-38.83295281078014,0.8045850457875395,4,-0.5849990844726562,-1.4300003051757812,-3.402499198913574,-4.184999465942383,0.8899993896484375,3,0.019033439097351446,1.7805132213104078,67.83000183105469,1.0219828128274995,67.66000366210939,-1.1568656783400901,67.34999847412111,0.019033439097351446 11137,2017-04-17,68.01000213623047,68.02999877929689,67.23000335693361,67.31999969482422,139500.0,0.011301147007144463,1.1917811082543408,-1.1896556260029991,63.98662749312815,62.89972171023656,-0.7954303139888736,-1.5752325113303982,-3.7440208252015026,-5.798854798784063,18.53658614371696,0.7999954223632812,0.7003638366096254,1.354501724243164,-0.3761452243637109,3.085148672850039,0.4891782499397266,2.2198251985466015,-1.6382385354178979,98.05857604219,33.227286758519995,0.8653234743034375,4,-0.9900016784667969,-2.0700035095214844,-4.162501335144043,-4.945001602172852,0.48999786376953125,0,0.011468883322992118,-1.0285776566757088,67.25,1.7805132213104078,67.83000183105469,1.0219828128274995,67.66000366210939,0.011468883322992118 11138,2017-04-18,68.48000335693361,68.62999725341797,67.76000213623047,67.98000335693361,370500.0,0.006910766151156489,1.1750209811551853,0.7246351172047767,65.65498127998171,64.33646030866481,-0.9971894371933416,-1.8760000414787186,-4.078141898928067,-6.190710325317582,19.441558550788372,0.8699951171875,0.8283092236789287,1.6560028076171989,-0.0971480413938508,3.4091536566282485,0.7794273831116811,2.5325782321227166,-1.876086831133236,90.79790495537118,26.224862296848286,0.8765754245055241,4,-0.8350028991699361,-1.8300056457519673,-4.632502555847182,-5.415002822875991,0.5399932861327841,1,-0.0013143102055069855,1.1917811082543408,68.01000213623047,-1.0285776566757088,67.25,1.7805132213104078,67.83000183105469,-0.0013143102055069855 11139,2017-04-19,67.58999633789061,68.51000213623047,67.52999877929689,68.45999908447266,272300.0,-0.012996597187708625,1.02060704257475,-1.740005493164091,64.92886482629613,65.02419316626118,0.029133328559780125,-0.8782287075426893,-3.043676177401821,-5.241310067195066,20.275000040608955,0.9800033569335795,0.850468372292255,0.6689960479736214,-1.024309773233938,2.362301869181181,-0.17765686263015823,1.5156489585774011,-0.6619068956714216,27.77745399829299,-41.26887667134846,0.84665291060378,4,0.18000411987306109,-0.9399986267089702,-3.742495536804185,-4.524995803832994,1.8500061035156392,2,0.012132081205027179,1.1750209811551853,68.48000335693361,1.1917811082543408,68.01000213623047,-1.0285776566757088,67.25,0.012132081205027179 11140,2017-04-20,67.27999877929689,67.62999725341797,66.73999786376953,67.62999725341797,257100.0,-0.00458644141721809,4.085732970027248,0.40229582664664953,63.32812169374393,65.73279776370859,0.33168302841731645,-0.4852089684891183,-2.5859751734332264,-4.839268580071675,20.538919866424063,0.8899993896484375,0.9220925191648774,0.290498733520522,-1.3402920512491505,1.9212895182901946,-0.5248966588643071,1.1058941259053512,1.3499984741210795,28.571486238829134,-44.79663327731606,0.8153953923848345,4,0.4049987792968608,-0.6300010681152486,-3.4874982833862447,-4.214998245239272,2.0599975585937216,3,0.0029727196977635817,1.02060704257475,67.58999633789061,1.1750209811551853,68.48000335693361,1.1917811082543408,68.01000213623047,0.0029727196977635817 11141,2017-04-21,67.33000183105469,67.68000030517578,67.06999969482422,67.16000366210939,426300.0,0.0007432082738560997,-2.4856569884035227,-0.4857111716621045,57.651216081930315,64.2108975708827,0.2709851004949968,-0.4694985325033656,-2.489806477364681,-4.815322725187215,20.442343210117038,0.6100006103515625,0.9945229755370235,0.2835018157959013,-1.3088673815747285,1.875871013166531,-0.5126827828894136,1.0796864144812162,1.262195434570316,31.217151207382347,-39.86646217996294,0.7961845986853116,4,0.3549957275390625,-0.6800041198730469,-3.192500114440918,-3.9750003814697266,2.029998779296875,4,0.004455598012844675,4.085732970027248,67.27999877929689,1.02060704257475,67.58999633789061,1.1750209811551853,68.48000335693361,0.004455598012844675 11142,2017-04-24,68.02999877929689,68.05999755859375,67.05999755859375,67.59999847412111,335000.0,0.010396508676750793,3.081650447645235,2.529440804236815,66.2184358895781,64.06161653276534,-0.36730705705728894,-1.081609257270273,-3.019588689660324,-5.4582649067842866,20.46733235045898,1.0,0.9729380838079749,0.8924987792968864,-0.7065933615387223,2.491590920132495,0.09295270887908202,1.6920448497146907,0.5251544982910019,68.25403873634656,-4.7321946085037325,0.7995460704178012,4,-0.3450012207031392,-1.3800010681152486,-3.8924970626831197,-4.674997329711928,1.5100021362304545,0,0.0016169427065317876,-2.4856569884035227,67.33000183105469,4.085732970027248,67.27999877929689,1.02060704257475,67.58999633789061,0.0016169427065317876 11143,2017-04-25,68.40000152587889,68.69000244140625,68.02999877929689,68.11000061035156,285100.0,0.0054388174808346346,-1.9333197701033722,0.6744202551409332,64.6126486248341,63.697059406067126,-0.6400071227379271,-1.3590476600294608,-3.23864763557188,-5.7705578539290485,20.948268971582102,0.6600036621093608,0.9774166578688863,1.1595012664794808,-0.4879478876744514,2.806950420633413,0.3357766894025076,1.983225843556454,-1.6600036621093608,85.12819308974031,12.95161072767732,0.8237245770769687,4,-0.6850013732910014,-1.7200012207031108,-4.097502708435044,-4.88000297546386,1.9399948120117188,1,0.001461965963308831,3.081650447645235,68.02999877929689,-2.4856569884035227,67.33000183105469,4.085732970027248,67.27999877929689,0.001461965963308831 11144,2017-04-26,68.62000274658203,69.22000122070311,67.94999694824219,68.26000213623047,319300.0,0.0032163920437910942,-1.5918163983433211,1.2413774959880644,60.51076280167103,62.95883197158627,-0.7928929277978938,-1.4900507094531008,-3.3120302878266443,-5.893780611787271,21.32444404593184,1.2700042724609233,0.9201465764889036,1.2745021820068416,-0.44567661946980763,2.994680983483491,0.4144127812685099,2.1345915827451734,-1.8410047912597634,75.80654588859296,5.977467329898744,0.860089400738326,4,-0.6400032043457031,-1.5250015258789205,-4.250003814697266,-5.0400047302246165,2.75,2,0.0058291151336959945,-1.9333197701033722,68.40000152587889,3.081650447645235,68.02999877929689,-2.4856569884035227,67.33000183105469,0.0058291151336959945 11145,2017-04-27,68.54000091552734,69.16000366210939,68.48000335693361,68.63999938964844,248000.0,-0.001165867500036999,-5.182001040403088,-0.2777730682829653,59.33847201998483,62.91445896790536,-0.6722842439770176,-1.2504868396262054,-3.069454243413304,-5.70466729370834,22.361978735256727,0.6800003051757812,0.9029360219514331,1.0525001525878963,-0.5613340904061488,2.6663343955819414,0.24558303109087376,1.8594172740849189,-1.6633628295898433,68.51855776430908,1.6316031770577553,0.8069171214970214,4,-0.5600013732910156,-1.3100013732910156,-3.9200029373168945,-4.875001907348633,1.8899993896484375,3,0.013131040470631516,-1.5918163983433211,68.62000274658203,-1.9333197701033722,68.40000152587889,3.081650447645235,68.02999877929689,0.013131040470631516 11146,2017-04-28,68.01999664306639,68.58000183105469,67.76999664306639,68.55000305175781,650700.0,-0.007586872855485316,1.7457618351803723,5.3001449607081605,55.75863324253405,62.00023738450602,-0.03527961436908811,-0.5649123192256553,-2.3911781960316176,-5.085291542007347,23.40183540582397,0.8100051879882955,0.8487670208221232,0.40899620056150354,-0.9362332373371629,1.75422563846017,-0.2636185183878297,1.0816109195108368,-1.0496240317382615,44.44432670707377,-20.02046455335963,0.6726147189493307,4,-0.039997100830063914,-0.7899971008300639,-3.3574991226196147,-4.339998245239251,2.700004577636733,4,0.019406053513217447,-5.182001040403088,68.54000091552734,-1.5918163983433211,68.62000274658203,-1.9333197701033722,68.40000152587889,0.019406053513217447 11147,2017-05-01,67.38999938964844,68.16000366210939,66.87999725341797,68.12999725341797,354300.0,-0.009261941848128119,2.1999732974755797,1.3962055017345492,50.33003944358474,60.297466069350804,0.5559896621111022,0.1449758214605481,-1.630822685404084,-4.362728805627839,23.4861982620474,1.2800064086914205,0.7713349035545178,-0.2670009613037081,-1.5067329401873195,0.9727310175799033,-0.8868669507455138,0.3528650281380976,1.8300018310546733,21.794926135196686,-40.2169317506748,0.6198659894418053,5,0.5900001525878906,-0.15999984741210938,-2.5225019454956055,-3.710000991821296,2.970001220703125,0,0.029232842239878876,1.7457618351803723,68.01999664306639,-5.182001040403088,68.54000091552734,-1.5918163983433211,68.62000274658203,0.029232842239878876 11148,2017-05-02,67.41999816894531,68.0,67.09999847412111,67.22000122070311,497500.0,0.00044515179653625836,-3.0908933277849133,-0.27026692647924966,47.92383295626428,58.4080180837917,0.4021019190943065,0.23077027394144523,-1.5409667820147064,-4.303199410237042,23.86402287142347,0.900001525878892,0.7750150809305012,-0.30300216674804403,-1.3129774955317117,0.7069731620356237,-0.8079898311398779,0.2019854976437898,1.7532029724120974,23.076923076923215,-35.22214094937046,0.5049876643918322,5,0.5600013732910156,-0.18999862670898438,-2.387500762939453,-3.739999771118171,2.279998779296875,1,0.0314447167629639,2.1999732974755797,67.38999938964844,1.7457618351803723,68.01999664306639,-5.182001040403088,68.54000091552734,0.0314447167629639 11149,2017-05-03,66.62999725341797,67.44000244140625,66.47000122070311,67.40000152587889,442600.0,-0.011717605116922547,1.2823394248375735,-3.850080109864613,40.62498882415842,55.88544776494887,1.1640148543163207,1.066803236040954,-0.657162745988046,-3.42990997045365,23.528706667689807,0.9700012207031392,0.6613609928988495,-1.0875030517578068,-2.120943412770913,-0.0540626907447006,-1.60422323226436,-0.5707828712512537,2.497339810180648,5.9478025094733855,-46.633084900003254,0.5167201805065497,5,1.215003967285142,0.6000022888183594,-1.4574995040893555,-2.9499988555908274,2.220001220703139,2,0.05568061289815418,-3.0908933277849133,67.41999816894531,2.1999732974755797,67.38999938964844,1.7457618351803723,68.01999664306639,0.05568061289815418 11150,2017-05-04,68.36000061035156,68.65000152587889,65.83999633789061,65.95999908447266,341700.0,0.02596433180619484,-1.1287861492178217,-3.116867804133779,57.35097959167175,55.85208815492014,-0.4432967984552505,-0.6317983598708565,-2.2822870732168212,-5.080409104046964,22.93808557636033,2.8100051879882812,0.5277450174991145,0.6020004272460966,-0.46668707706774626,1.6706879315599394,0.06765667508916806,1.1363441794030251,0.6610430195312347,89.67970177539263,32.34794625509744,0.534343752156925,5,-0.8300018310547017,-1.1300010681152344,-3.0875024795532227,-4.680002212524421,0.6399993896484375,3,0.04403162828197327,1.2823394248375735,66.62999725341797,-3.0908933277849133,67.41999816894531,2.1999732974755797,67.38999938964844,0.04403162828197327 11151,2017-05-05,69.25,69.36000061035156,68.5,68.5,251100.0,0.013019300493008812,-1.2933349609375,0.31249980131797706,58.07288639874432,54.94702710038305,-1.153618323937522,-1.4654027499603899,-3.0774696304850693,-5.899292282958314,22.51397270535584,1.0,0.48391946044712597,1.4084999084472685,0.15362503441818376,2.663374782476353,0.7810624714327332,2.0359373454618037,-3.410003662109389,96.87498645350627,42.84859961704364,0.6274374370145388,5,-1.6500015258789062,-1.9500007629394531,-3.865001678466797,-5.570001602172859,0.730003356933608,4,0.017039715598206273,-1.1287861492178217,68.36000061035156,1.2823394248375735,66.62999725341797,-3.0908933277849133,67.41999816894531,0.017039715598206273 11152,2017-05-08,69.44000244140625,69.65000152587889,68.72000122070311,69.41000366210939,261100.0,0.0027437175654332346,3.1333627208303447,0.039998372395814386,56.486465587900135,54.04411787405706,-1.254502468727182,-1.5746844116261514,-3.1794534979275113,-6.0238562522731485,21.95998077503813,0.9300003051757812,0.4835666829284264,1.496002197265625,0.07280281684533918,2.919201577685911,0.784402507055475,2.207601887475775,-3.600006103515639,94.48822051122919,43.249604342036974,0.7115996902101454,5,-1.6950035095214986,-1.9300003051757812,-4.072504043579102,-5.760004043579109,1.2999954223632812,0,0.018433161496169914,-1.2933349609375,69.25,-1.1287861492178217,68.36000061035156,1.2823394248375735,66.62999725341797,0.018433161496169914 11153,2017-05-09,67.83999633789061,69.63999938964844,67.72000122070311,69.41000366210939,382900.0,-0.023041561740521743,-1.1215477996964922,-52.335707019354324,51.54130401243279,53.047511341919474,0.2879992671703633,0.06736726349696198,-1.5146537646764244,-4.372320417215207,21.309331946794625,1.9199981689453267,0.5016018477954134,-0.12850379943849077,-1.5252731604577576,1.268265561580776,-0.8268884799481242,0.5698808810711427,-1.847599792480466,52.493366841214694,-1.642169245132635,0.6983846805096332,5,-0.09499740600585938,-0.32999420166014204,-2.4299964904785014,-4.1599979400634695,3.1800003051757955,1,0.0371462913988021,3.1333627208303447,69.44000244140625,-1.2933349609375,69.25,-1.1287861492178217,68.36000061035156,0.0371462913988021 11154,2017-05-10,68.18000030517578,68.62000274658203,67.83999633789061,67.98000335693361,387200.0,0.0050118512034067475,-2.2499523173754152,-0.12738599696768294,55.528249771071835,52.62415331426247,-0.13520052643430347,-0.24420282648580383,-1.7865115186958747,-4.626360109018229,20.443945723271263,0.7800064086914205,0.41056977242993753,0.18550033569336222,-1.2064407170343543,1.5774413884210787,-0.5104701906704889,0.8814708620572134,-2.0412995605468893,61.417343332299104,3.8809029234858414,0.695970526363855,5,-0.43500137329102984,-0.43500137329102984,-2.7025012969970703,-4.50000190734864,3.6999969482421875,2,0.02229387850194864,-1.1215477996964922,67.83999633789061,3.1333627208303447,69.44000244140625,-1.2933349609375,69.25,0.02229387850194864 11155,2017-05-11,68.25,68.30000305175781,67.63999938964844,67.98000335693361,287400.0,0.001026689564548322,2.5675608800544363,1.3500038147554991,55.637230611004604,52.61066413298143,-0.2801205884157554,-0.29631628234716345,-1.8074237163744442,-4.6121495544861375,19.4285526683502,0.660003662109375,0.30600979337198453,0.23450012207031534,-1.1596625357153414,1.628662779855972,-0.46258120682252013,0.9315814509631508,-1.9708472241211012,30.348256818052633,-29.25675449002808,0.6970813288928287,5,-0.5050010681152486,-0.5050010681152486,-2.717500686645508,-4.56500053405761,3.3499984741210938,3,0.00879118643400889,-2.2499523173754152,68.18000030517578,-1.1215477996964922,67.83999633789061,3.1333627208303447,69.44000244140625,0.00879118643400889 11156,2017-05-12,68.52999877929689,68.76999664306639,68.22000122070311,68.44999694824219,162700.0,0.0041025462168042814,-1.0370454095904436,0.2963067619882567,53.22996550024642,52.932878139277165,-0.5365965047453045,-0.5012007887852548,-2.0353588567512872,-4.817749637016647,18.788654504291447,0.5499954223632812,0.22241777042367517,0.45049896240236365,-0.9128810800213358,1.8138790048260631,-0.2311910588094861,1.1321889836142134,-2.1160120534179896,44.27852954015019,-13.64451063509587,0.6816900212118481,5,-0.7849998474121378,-0.7849998474121378,-2.6474971771240376,-4.494997024536147,2.809997558593736,4,0.00685832816394405,2.5675608800544363,68.25,-2.2499523173754152,68.18000030517578,-1.1215477996964922,67.83999633789061,0.00685832816394405 11157,2017-05-15,68.79000091552734,69.19999694824219,68.59999847412111,68.59999847412111,274800.0,0.003793990089913768,-5.315692258272558,2.3749761586871747,52.55569043338454,53.44752897006831,-0.6449470937578781,-0.7375877049442465,-2.212122685451675,-5.022002853232593,18.125957741867786,0.6699981689452983,0.1527576992062336,0.6715011596679688,-0.7276629813467537,2.070665300682691,-0.02808091083939246,1.37108323017533,-2.2465735976484495,57.50007629394531,2.893621930873053,0.6995820705073578,5,-1.0450019836425923,-1.0450019836425923,-2.907499313354492,-4.754999160766602,2.2399978637695312,0,0.01729906128170522,-1.0370454095904436,68.52999877929689,2.5675608800544363,68.25,-2.2499523173754152,68.18000030517578,0.01729906128170522 11158,2017-05-16,68.38999938964844,68.73000335693361,68.23999786376953,68.51000213623047,249900.0,-0.005814820766903317,-1.3333272783419687,-0.6315852875040626,48.52751117297971,54.325587008826226,-0.10379626759832661,-0.3633014319317738,-1.7250447772205177,-4.571046158981403,16.790411852050624,0.5500030517578125,0.13076432410134942,0.27599983215331747,-1.118840928875727,1.670840593182362,-0.4214205483612119,0.9734202126678468,-1.7223091034495468,48.076998317618056,-3.688838932752901,0.6974203805145254,5,-0.6450004577636861,-0.6450004577636861,-2.4125003814697266,-4.260000228881836,2.1299972534179688,1,0.03436172678891403,-5.315692258272558,68.79000091552734,-1.0370454095904436,68.52999877929689,2.5675608800544363,68.25,0.03436172678891403 11159,2017-05-17,68.41000366210939,68.75,67.91000366210939,68.38999938964844,301600.0,0.00029250288988857953,1.3999999999999595,-0.1666984550830862,49.16131051937821,53.41562377857139,0.1734908888036415,-0.3359471409575576,-1.6614252771197329,-4.537066596505838,15.60516594919607,0.8399963378906108,0.1973058080109098,0.2550037384033317,-1.1230900641627528,1.6330975409694162,-0.43404316287970346,0.9440506396863668,-1.6230209263232922,49.35932548221852,-0.2755328757432238,0.6890469012830394,5,0.23499679565428266,-0.6650047302246378,-2.4325046539306783,-4.280004501342788,2.269996643066392,2,0.038152212267788865,-1.3333272783419687,68.38999938964844,-5.315692258272558,68.79000091552734,-1.0370454095904436,68.52999877929689,0.038152212267788865 11160,2017-05-18,67.48000335693361,68.66000366210939,67.16999816894531,68.34999847412111,435900.0,-0.013594507460768956,1.000000000000019,-43.49046529363806,46.6912252816607,52.1509947655621,1.0790052232752032,0.6427599085547513,-0.632705425296777,-3.556185912139405,15.323082837211203,1.4900054931640767,0.2640384279370096,-0.6849967956542855,-2.0390488262234925,0.6690552349149215,-1.362022810938896,-0.007970780369674912,-0.5784998695438048,15.271200709572403,-33.573575623442245,0.677026015284605,5,0.9299964904785014,0.26499557495114345,-1.502504348754897,-3.3500041961670064,3.019996643066392,3,0.06520441134554655,1.3999999999999595,68.41000366210939,-1.3333272783419687,68.38999938964844,-5.315692258272558,68.79000091552734,0.06520441134554655 11161,2017-05-19,67.62999725341797,68.11000061035156,67.16999816894531,67.51000213623047,674900.0,0.0022227902937552724,-1.3499971389879646,-0.13792619615546514,51.56248292578741,51.60388558088291,0.7543786539036574,0.5442998094036682,-0.6769775838566829,-3.6481624912979953,14.977554148980248,0.94000244140625,0.46546504319367443,-0.5500026702880803,-1.8713597338330459,0.7713543932568854,-1.2106812020605702,0.11067586148440967,-0.6185538444886021,22.660067048512456,-28.383326319719746,0.6606785317724835,5,0.7750015258789062,0.11500167846678266,-1.599996566772461,-3.4799976348876953,1.840003967285142,4,0.05870178000787196,1.000000000000019,67.48000335693361,1.3999999999999595,68.41000366210939,-1.3333272783419687,68.38999938964844,0.05870178000787196 11162,2017-05-22,68.13999938964844,68.44999694824219,67.44999694824219,67.62000274658203,398400.0,0.007541063979633611,-1.3255591139341572,4.333481688708036,54.411761955962774,51.92282535238624,0.0453471313484215,0.045282858958117345,-1.1018436896687547,-4.094516923007575,14.231939230794108,1.0,0.41484445145798077,-0.04550056457519247,-1.3651433405799906,1.2741422114296057,-0.7053219525775916,0.6143208234272066,-1.023013656041087,61.39241117560141,6.530073535228333,0.6598213880023971,5,0.0449981689453125,-0.3950004577636861,-1.8974990844726562,-3.989999771118164,1.1399993896484517,0,0.04696209241129412,-1.3499971389879646,67.62999725341797,1.000000000000019,67.48000335693361,1.3999999999999595,68.41000366210939,0.04696209241129412 11163,2017-05-23,68.5,68.83999633789061,68.18000030517578,68.29000091552734,330900.0,0.005283249392078027,-2.0697468107378554,0.40384700030811216,62.0957195547918,52.652544217244014,-0.23600483924428772,-0.32342411983310626,-1.3855991247279746,-4.373919526166873,13.026779136962052,0.6999969482421733,0.2918919830324853,0.3095001220703182,-1.014315764878205,1.6333160090188414,-0.35240782140394344,0.9714080655445798,-1.3300018310546875,79.64091552834826,17.82323411862842,0.6619079434742621,5,-0.31500244140625,-0.7550010681152486,-2.020000457763672,-4.315000534057617,-0.6600036621093892,1,0.03693428874885951,-1.3255591139341572,68.13999938964844,-1.3499971389879646,67.62999725341797,1.000000000000019,67.48000335693361,0.03693428874885951 11164,2017-05-24,69.01999664306639,69.08999633789061,68.62999725341797,68.62999725341797,189700.0,0.007591191869582348,-1.3589733557650197,1.8571480472297235,55.06131003017806,52.588553041596626,-0.6976866278382801,-0.8557947893090301,-1.8201244272495671,-4.827678699839453,11.421295192396398,0.5899963378906108,0.1738078905560485,0.8094970703124886,-0.553156131147432,2.1721502717724093,0.1281704695825283,1.490823671042449,-1.7507983398437403,96.3541790843128,36.488601172314745,0.6813266007299605,5,-0.834999084472642,-1.2749977111816406,-1.8724975585937358,-4.534997940063462,-1.5499954223632812,2,0.02173283212048238,-2.0697468107378554,68.5,-1.3255591139341572,68.13999938964844,-1.3499971389879646,67.62999725341797,0.02173283212048238 11165,2017-05-25,69.44000244140625,69.5,68.63999938964844,69.19999694824219,269700.0,0.006085277003299527,3.7777730682829653,0.6153996635236345,51.570263358335815,52.40414169249544,-1.040565382736304,-1.2700328407949826,-2.1883135484581686,-5.171626086459483,9.860494693065741,0.8600006103515625,0.22819700937289156,1.1845027923584013,-0.27963114113180154,2.648636725848604,0.45243582561329276,1.9165697591035098,-2.0755720092773515,97.42499950883766,40.49593640128209,0.7320669667451039,5,-1.1050033569335938,-1.6950035095214986,-2.2300033569335938,-4.95500373840332,-1.459999084472642,3,0.017857111465626074,-1.3589733557650197,69.01999664306639,-2.0697468107378554,68.5,-1.3255591139341572,68.13999938964844,0.017857111465626074 11166,2017-05-26,69.33999633789061,69.83000183105469,69.19999694824219,69.5,267200.0,-0.0014401800115145802,-1.8636426688861145,-0.6666666666667259,49.161025714548934,52.026956723735935,-0.9091889886790767,-1.1236767064778235,-2.0343278551993222,-4.982277884739858,9.314265568530217,0.6300048828125,0.2201868239487368,1.0184967041015511,-0.5181483273159841,2.5551417355190864,0.2501741883927906,1.7868192198103117,-1.8841430620117166,79.41157613991837,26.10850630482355,0.7683225157087648,5,-0.8399963378906108,-1.5049972534179545,-2.1724987030029155,-4.854997634887681,-1.5699996948242188,4,0.016729214354969768,3.7777730682829653,69.44000244140625,-1.3589733557650197,69.01999664306639,-2.0697468107378554,68.5,0.016729214354969768 11167,2017-05-30,69.36000061035156,69.59999847412111,69.09999847412111,69.30000305175781,150100.0,0.00028849543578668424,-1.1738813148905047,-0.37497615868774087,67.3515671540399,54.118518499409284,-0.9385326114074246,-1.0419473361650091,-2.009323269230663,-4.916547204249582,9.761452020466677,0.5,0.20943310073322152,0.9400009155273494,-0.5977908442279869,2.4777926752826858,0.17110503564967416,1.7088967954050247,-1.761698421162123,71.51510387526645,17.361522663399484,0.7688958798776713,5,-0.8600006103515625,-1.5250015258789062,-2.192502975463867,-4.875001907348633,-1.6999969482421733,1,0.0015859372748496803,-1.8636426688861145,69.33999633789061,3.7777730682829653,69.44000244140625,-1.3589733557650197,69.01999664306639,0.0015859372748496803 11168,2017-05-31,69.54000091552734,69.79000091552734,69.23999786376953,69.33999633789061,190900.0,0.0025951600863873825,-1.7500047683533921,3.3335452695831465,66.1136883820322,56.00211603970418,-1.0485124303355775,-1.111991254712791,-2.091648683537514,-5.0088954653051445,10.293691917604612,0.5500030517578125,0.2107723499703411,1.0140010833740263,-0.5258208959541264,2.553823062702179,0.24409009370995705,1.7839120730380955,-1.8077967478259893,75.83334922784464,21.66506083408568,0.7699109896640733,5,-1.0400009155273438,-1.7050018310546875,-2.3725032806396484,-5.055002212524414,-1.3400039672851562,2,-0.0037388860052832706,-1.1738813148905047,69.36000061035156,-1.8636426688861145,69.33999633789061,3.7777730682829653,69.44000244140625,-0.0037388860052832706 11169,2017-06-01,70.33999633789061,70.33999633789061,69.22000122070311,69.34999847412111,293700.0,0.011504104282872296,1.2626212806622052,4.949876025175932,71.11102205891399,58.715426792732316,-1.7276262401232572,-1.707327365730336,-2.8000678605777267,-5.722243576870255,11.358520900106084,1.1199951171875,0.22140129918153661,1.6284965515136633,0.15808317662309435,3.0989099264042324,0.8932898640683788,2.363703238958948,-2.4819243103880524,100.0,41.04984405151855,0.7352066874452832,6,-1.584999084472642,-2.25,-3.142496109008775,-5.8249950408935405,-2.4499969482421733,3,-0.03554165666985265,-1.7500047683533921,69.54000091552734,-1.1738813148905047,69.36000061035156,-1.8636426688861145,69.33999633789061,-0.03554165666985265 11170,2017-06-02,71.37000274658203,71.72000122070312,70.51000213623047,70.91999816894531,344000.0,0.014643253658183308,1.1043434417148204,0.4545510592551051,74.91222880608403,61.30984300165416,-2.400215824956973,-2.635387468519326,-3.733023084040042,-6.657775526281426,12.025479474631485,1.3800048828125142,0.3330593378113349,2.508002853393549,0.6295303906735228,4.386475316113575,1.568766622033536,3.447239084753562,-3.3133767742484252,86.64129361781426,24.768047015788724,0.9392362313600146,6,-1.785003662109375,-2.5900039672851562,-3.8325023651123047,-6.4550018310546875,-4.010002136230469,4,-0.05464482802007031,1.2626212806622052,70.33999633789061,-1.7500047683533921,69.54000091552734,-1.1738813148905047,69.36000061035156,-0.05464482802007031 11171,2017-06-05,70.43000030517578,71.29000091552734,70.37999725341797,71.29000091552734,250500.0,-0.013170833756921296,1.1162860843491067,-1.9110930268043334,62.852619217881845,62.24771603075628,-1.1412821452172324,-1.6890480556467509,-2.7139179612554756,-5.625729824175906,12.099638351264657,0.9900054931640625,0.4259367251982269,1.50900039672851,-0.49097804740709705,3.508978840864117,0.5090111746606993,2.5089896187963205,-2.0070368080052248,50.76337545026458,-11.181259311122865,0.999989222067804,6,-0.4799995422363281,-1.6500015258789062,-2.825000762939453,-5.440000534057617,-2.1999969482421733,0,-0.034786269169760686,1.1043434417148204,71.37000274658203,1.2626212806622052,70.33999633789061,-1.7500047683533921,69.54000091552734,-0.034786269169760686 11172,2017-06-06,70.72000122070312,70.93000030517578,70.30000305175781,70.47000122070312,190400.0,0.0041175765195338165,-1.13559716546837,-0.29069746810737923,68.58049898761772,62.96824707884805,-1.1474940990123912,-1.9797401818119624,-2.920460083698117,-5.823461793138165,11.921540788566393,0.6299972534179688,0.6376332767791837,1.7350013732910128,-0.41146268058746216,3.8814654271694877,0.6617693463517753,2.8082334002302503,-1.967333951179313,60.00000000000023,-3.5460039965324555,1.0732320269392372,6,-0.5450019836425781,-1.94000244140625,-3.115001678466797,-5.730001449584961,-3.250000000000014,1,-0.04171386491397744,1.1162860843491067,70.43000030517578,1.1043434417148204,71.37000274658203,1.2626212806622052,70.33999633789061,-0.04171386491397744 11173,2017-06-07,70.36000061035156,70.91000366210938,70.31999969482422,70.69999694824219,210100.0,-0.005090506280225782,-1.8095549500454133,-1.3599853515625,64.75031971818618,64.04480371084894,-0.5541844065571127,-1.4980742420298157,-2.483654020486753,-5.368676452742164,12.790424893363744,0.5900039672851562,0.8031725714971145,1.2490005493164062,-0.910277384278416,3.4082784829112285,0.16936158251898803,2.3286395161138245,-1.310599945709825,45.599975585937806,-18.925086163443375,1.0796389667974122,6,-0.18000030517578125,-1.5800018310546875,-2.7550010681152344,-5.370000839233398,-2.660003662109375,2,-0.038374032473287745,-1.13559716546837,70.72000122070312,1.1162860843491067,70.43000030517578,1.1043434417148204,71.37000274658203,-0.038374032473287745 11174,2017-06-08,69.69999694824219,70.23999786376953,69.29000091552734,70.23999786376953,472800.0,-0.009380381699602647,2.5185012503708726,1.5882550937976843,67.50778280118251,65.81563920449858,0.23738468298064674,-0.7571784860665787,-1.7587334793146852,-4.6196377680286105,13.234461628143457,1.0699996948242188,0.9023796392989283,0.5129970550537166,-1.6150820378523179,2.641076147959751,-0.5510424913993006,1.5770366015067339,2.0200042724609375,16.872262601842987,-51.65722680949631,1.0640395464530175,6,0.7100028991699219,-0.9199981689453125,-2.0949974060058594,-4.379997253417969,-1.4699935913085795,3,-0.021520804385599446,-1.8095549500454133,70.36000061035156,-1.13559716546837,70.72000122070312,1.1162860843491067,70.43000030517578,-0.021520804385599446 11175,2017-06-09,68.84999847412111,69.81999969482422,68.56999969482422,69.55000305175781,639300.0,-0.01219510059307849,1.016132505583619,1.2963025756226867,58.66475209970206,66.87160880284894,1.1118082765556494,0.14764494836819608,-0.8259216517820676,-3.694223334698961,13.628182297199166,1.25,0.8931192495345357,-0.36700134277342045,-2.4560214716766495,1.7220187861298086,-1.411511407225035,0.6775087216781941,2.8214027404785043,10.294068148414619,-61.3922677206349,1.044510064451617,6,1.295001983642564,-0.06999969482423296,-1.3124980926513814,-3.2499980926513814,-0.3899993896484517,4,-0.013943342131423675,2.5185012503708726,69.69999694824219,-1.8095549500454133,70.36000061035156,-1.13559716546837,70.72000122070312,-0.013943342131423675 11176,2017-06-12,69.0,69.33000183105469,68.83999633789061,68.91000366210939,646400.0,0.002178671448123115,-3.2607138118610806,-0.12856535623588164,56.437107966979,65.65889111539772,1.0152732290944897,0.036533205384927214,-0.8848238700617514,-3.774835236178518,13.628138296247661,0.4900054931640767,0.9289384151049376,-0.24049987792969318,-2.3074374884551645,1.8264377325957781,-1.273968683192436,0.7929689273330496,2.5473451538085925,18.220347202017262,-52.50568715586947,1.0334688052627365,6,1.1450004577636719,0.44499969482421875,-1.6200008392333984,-3.1999988555908345,0.19000244140625,0,-0.02376810709635413,1.016132505583619,68.84999847412111,2.5185012503708726,69.69999694824219,-1.8095549500454133,70.36000061035156,-0.02376810709635413 11177,2017-06-13,69.98000335693361,69.98000335693361,68.87000274658203,69.04000091552734,335300.0,0.014202947201936267,1.3616972923835702,10.444896575112015,60.13697327317638,64.99481165885818,0.14803339473500898,-0.8956684388862612,-1.7901207527712728,-4.668667229705406,13.476378954764245,1.1100006103515767,0.9914204575206611,0.6800033569336108,-1.4007965119112669,2.7608032257784885,-0.36039657748882803,1.7204032913560496,1.4482479785156102,60.256464596735626,-8.955993110231233,1.0403999344224413,6,0.16499710083006391,-0.5350036621093892,-2.5300045013427876,-3.885002136230483,-0.12000274658204546,1,-0.025007143698952294,-3.2607138118610806,69.0,1.016132505583619,68.84999847412111,2.5185012503708726,69.69999694824219,-0.025007143698952294 11178,2017-06-14,70.73999786376953,71.01000213623047,70.20999908447266,70.62999725341797,370900.0,0.010860166767348689,1.4615131810605884,0.11702162197259741,61.40580763058475,63.91645450015494,-0.47365005215749534,-1.5500519856133792,-2.4531091777987513,-5.337036507855544,13.99554849146935,1.0299987792968608,1.105972231359715,1.3224979400634709,-0.806775548231002,3.4517714283579437,0.25786119591623446,2.3871346842107073,0.5739234060546892,88.93426220076543,22.198538490545914,1.0646367441472353,6,-0.5949974060058594,-1.2949981689453125,-3.112497329711914,-4.499996185302734,-0.26999664306640625,2,-0.04622556886930862,1.3616972923835702,69.98000335693361,-3.2607138118610806,69.0,1.016132505583619,68.84999847412111,-0.04622556886930862 11179,2017-06-15,71.0199966430664,71.04000091552734,70.31999969482422,70.31999969482422,260900.0,0.003958139493248192,-1.0571553133514986,6.363573311138854,60.67561228329733,62.334608219845315,-0.7230872932243386,-1.712280504144573,-2.6514804595699246,-5.525406423165549,14.901743116213947,0.720001220703125,1.1352422483497833,1.4719970703124972,-0.7163895208198454,3.6603836614448397,0.37780377474632587,2.5661903658786684,0.18416776375781296,99.19011082693947,34.83535597495248,1.094193295566169,6,-1.089996337890625,-1.5749969482421875,-3.392496109008789,-4.779994964599609,-1.1800003051757955,3,-0.04674739301256148,1.4615131810605884,70.73999786376953,1.3616972923835702,69.98000335693361,-3.2607138118610806,69.0,-0.04674739301256148 11180,2017-06-16,71.87999725341797,71.9800033569336,70.29000091552734,70.29000091552734,538800.0,0.012109274162230177,-1.12579413063089,2.271433242506812,65.56370956356383,62.635840480476645,-1.679784686893484,-2.3460250392891737,-3.444290191334389,-6.290401814970124,16.419779774905507,1.69000244140625,1.191469627453614,2.1119979858398494,-0.08568155177285064,4.3096775234525495,1.0131582170335065,3.2108377546461924,-3.30999755859375,96.81509936413757,32.945351284617075,1.0988397688063478,6,-1.6049957275390625,-2.3049964904785156,-4.134998321533217,-5.639995574951172,-1.9499969482421875,4,-0.05077899326590196,-1.0571553133514986,71.0199966430664,1.4615131810605884,70.73999786376953,1.3616972923835702,69.98000335693361,-0.05077899326590196 11181,2017-06-19,71.5999984741211,72.0199966430664,71.37999725341797,71.94000244140625,297500.0,-0.0038953643572038343,1.560036621652552,-0.2138394656532504,63.30164086235663,62.04930068878097,-1.3593147874605052,-1.8481073706630866,-3.0999359116462557,-5.920532327686487,18.028941117350243,0.6399993896484375,1.1420154046298876,1.6334991455078125,-0.46605724414361305,3.733055535159238,0.5837209506820926,2.6832773403335324,-2.9617987060546938,86.66669896046271,22.78236911686797,1.0497781948257139,6,-1.3050003051757812,-2.0050010681152344,-3.8549995422363423,-5.359996795654297,-1.8199996948242045,0,-0.04385474101348408,-1.12579413063089,71.87999725341797,-1.0571553133514986,71.0199966430664,1.4615131810605884,70.73999786376953,-0.04385474101348408 11182,2017-06-20,71.33999633789062,71.87999725341797,71.33999633789062,71.7300033569336,251500.0,-0.003631314829209753,-1.7691856256969034,1.1470660832491866,60.58819886313151,61.58684281599712,-1.1198855468136202,-1.4082807773819042,-2.77114736784236,-5.574612084643263,19.758776636922008,0.5400009155273438,0.9573138597382922,1.2134971618652344,-0.7852942567736534,3.212288580504122,0.2141014525457905,2.2128928711846783,-2.566524694824224,62.43087169111449,0.05561600373204101,0.9993957093194464,6,-1.0449981689453125,-1.7449989318847656,-3.5949974060058736,-5.099994659423828,-1.5199966430664062,1,-0.030137286330956137,1.560036621652552,71.5999984741211,-1.12579413063089,71.87999725341797,-1.0571553133514986,71.0199966430664,-0.030137286330956137 11183,2017-06-21,71.02999877929688,71.68000030517578,70.81999969482422,71.27999877929688,221300.0,-0.00434535428240701,-1.56717301692136,0.6410141043447641,54.307126093450066,60.12010318180461,-0.7876879033554189,-0.9476080464583845,-2.393257827317356,-5.175156000176159,20.968577991313403,0.8600006103515625,0.9032318731313893,0.7769996643066435,-1.1052057143105998,2.6592050429238867,-0.16410302500197815,1.718102353615265,-2.126666136230469,42.77454862979264,-14.228345781787148,0.9411026893086202,6,-0.7350006103515625,-1.4350013732910156,-3.2849998474121236,-4.789997100830078,-1.4400024414062642,2,-0.016471887780551864,-1.7691856256969034,71.33999633789062,1.560036621652552,71.5999984741211,-1.12579413063089,71.87999725341797,-0.016471887780551864 11184,2017-06-22,70.5199966430664,71.11000061035156,70.45999908447266,71.06999969482422,229700.0,-0.00718009495980898,1.0634809145514434,2.20001220703125,44.32573110733092,58.52687862709671,-0.166662918712575,-0.3367322286504617,-1.8298841157326962,-4.56929014474963,21.853877392172116,0.6500015258789062,0.7680440824896237,0.19199752807617188,-1.600754179209403,1.9847492353617469,-0.7043783255666085,1.0883733817189523,-1.4919974400000058,13.294583557511663,-38.30857717499587,0.8963758536427868,6,-0.09000015258789062,-0.9249992370605469,-2.774997711181655,-4.279994964599609,-0.859992980957017,3,-0.0007089538392398564,-1.56717301692136,71.02999877929688,-1.7691856256969034,71.33999633789062,1.560036621652552,71.5999984741211,-0.0007089538392398564 11185,2017-06-23,70.68000030517578,70.79000091552734,70.37999725341797,70.51000213623047,437700.0,0.002268911935989326,1.1025861731679643,-0.30908586489110834,51.86288934319052,58.01863211334245,-0.04445705316669546,-0.42064173525736237,-1.9390369272456667,-4.647493595484804,22.37648218239949,0.410003662109375,0.6819167967899773,0.290001296997076,-1.458669823077642,2.038672417071794,-0.5843342630402759,1.164336857034428,-1.5323212045093868,18.29287581760158,-32.03611045999921,0.8743355600373582,6,-0.2350006103515625,-1.0850028991699219,-2.4850006103515625,-4.439998626708984,-0.5900039672851705,4,-0.011884606163812594,1.0634809145514434,70.5199966430664,-1.56717301692136,71.02999877929688,-1.7691856256969034,71.33999633789062,-0.011884606163812594 11186,2017-06-26,70.5,70.83999633789062,70.33999633789061,70.79000091552734,282600.0,-0.0025466936106195437,1.5641567384628152,-1.705906112557221,48.33332562688133,56.70711570819855,0.4142580369881159,-0.1573483276198715,-1.6905309030966436,-4.367227785257853,22.652198077582185,0.5000000000000142,0.6240917613984038,0.05200080871581747,-1.62553528832494,1.729536905756575,-0.7867672398045613,0.8907688572361963,-1.2374281976375983,10.389842012178125,-37.11651523218703,0.8387680485203819,6,0.6149978637695312,-0.9050025939941406,-2.4225006103515625,-4.259998321533203,-0.94000244140625,0,-0.008085102054244286,1.1025861731679643,70.68000030517578,1.0634809145514434,70.5199966430664,-1.56717301692136,71.02999877929688,-0.008085102054244286 11187,2017-06-27,69.47000122070311,70.38999938964844,69.27999877929689,70.19999694824219,380600.0,-0.014609911763076466,-1.0000000000000255,2.5172186998500923,43.87896240295341,54.75968846068395,1.5246369629137035,0.9289412633425798,-0.6270835300116033,-3.2419349783534273,22.637445001097355,1.2200012207031108,0.6738945738663062,-0.9834980010986527,-2.646674357022235,0.6796783548249294,-1.8150861790604438,-0.15190982313686163,2.5499954223632955,7.916763358583356,-38.18537162964647,0.8315881779617942,6,1.1799964904785298,0.2649955749511861,-1.3950023651122905,-3.229999542236314,0.20999908447267046,1,0.004462322630583104,1.5641567384628152,70.5,1.1025861731679643,70.68000030517578,1.0634809145514434,70.5199966430664,0.004462322630583104 11188,2017-06-28,69.27999877929689,70.09999847412111,69.20999908447266,69.83000183105469,384100.0,-0.0027350286176416327,-1.579699248120342,0.7534332476327494,46.91177955547586,53.23037371314822,1.6603641456595568,1.1578287444911126,-0.42030256451097614,-2.959809656807579,22.42157736228637,0.8899993896484517,0.7412609496948193,-1.1605003356933423,-2.8574625214359344,0.5364618500492497,-2.0089814285646383,-0.3120192428220463,2.6851979064941247,3.684191505680627,-44.21034921877362,0.848481092871293,6,1.334999084472642,0.8199996948242045,-1.3150005340576314,-2.6149978637695455,0.23000335693357954,2,0.00779447062705052,-1.0000000000000255,69.47000122070311,1.5641567384628152,70.5,1.1025861731679643,70.68000030517578,0.00779447062705052 11189,2017-06-29,67.83999633789061,68.91999816894531,67.40000152587889,68.79000091552734,496600.0,-0.020785255005469128,1.5123930465267548,1.7272714662228474,43.166433173690706,50.74178744760676,2.907612687027438,2.530683796674225,1.0487833596862828,-1.4271390551739387,22.19492063271595,1.8799972534179972,0.6654694122538984,-2.4755027770996207,-4.5335292727471455,-0.41747628145209603,-3.50451602492339,-1.4464895292758513,4.0149924438476745,12.790566150720636,-38.21359849622482,1.0290132478237646,6,1.8700027465820455,1.8700027465820455,0.12500190734864702,-1.0899963378906108,2.4900054931640767,3,0.02579599195854576,-1.579699248120342,69.27999877929689,-1.0000000000000255,69.47000122070311,1.5641567384628152,70.5,0.02579599195854576 11190,2017-06-30,67.47000122070311,68.12999725341797,67.44000244140625,67.83000183105469,351800.0,-0.005453937752954219,-2.285703905540418,0.3789461849195798,39.94744640877102,48.146876952763925,2.890199463505965,2.7336767133535034,1.4541558993242063,-0.9637704550584942,20.959450719289347,0.6899948120117188,0.49939682827691456,-2.650497817993184,-5.005464653473098,-0.29553098251327015,-3.8279812357331338,-1.4730144002532342,4.117688325683616,2.0348779184141397,-50.922042928416715,1.177483417739957,6,2.1699981689453267,2.2399978637695455,0.494997024536147,-0.3100013732910014,3.319999694824233,4,0.032458906206960014,1.5123930465267548,67.83999633789061,-1.579699248120342,69.27999877929689,-1.0000000000000255,69.47000122070311,0.032458906206960014 11191,2017-07-03,67.98000335693361,68.41999816894531,67.52999877929689,67.70999908447266,163800.0,0.00755894659853662,-1.8253729897307547,-0.750010596363338,35.99439656185693,45.414232252622305,2.0257268606962526,2.1404583014703604,0.9845748663021965,-1.3790402661375225,19.717315961754984,0.9499969482422017,0.31752815994569517,-2.0179958343505717,-4.553166679185139,0.5171750104839958,-3.2855812567678555,-0.750410411933288,3.3564249082226496,19.39806840943682,-31.287370022682918,1.2675854224172873,7,1.5599975585937358,1.7299957275390483,0.05999565124510298,-0.8200035095214986,2.6899948120117045,0,0.031038435962974953,-2.285703905540418,67.47000122070311,1.5123930465267548,67.83999633789061,-1.579699248120342,69.27999877929689,0.031038435962974953 11192,2017-07-05,67.76999664306639,68.19000244140625,67.18000030517578,67.93000030517578,316900.0,-0.0030892424756815418,1.9705598563895435,-0.5925967787510811,27.465887752007035,42.43187243690641,1.8730445892807097,2.2325925362503227,1.2108293362127682,-1.0681737807868927,18.617107076706667,1.0100021362304688,-0.016983563171322658,-2.080502319335949,-4.776943066275763,0.6159384276038651,-3.428722692805863,-0.7322819458660348,3.3302460177332165,20.205366707600074,-24.582614269178922,1.348220373469909,7,1.3750038146972798,1.8300018310547017,0.3975028991699361,-0.519996643066392,2.470001220703139,2,0.026412881867989402,-1.8253729897307547,67.98000335693361,-2.285703905540418,67.47000122070311,1.5123930465267548,67.83999633789061,0.026412881867989402 11193,2017-07-06,67.66000366210939,67.79000091552734,67.19000244140625,67.43000030517578,379000.0,-0.0016230335901640247,1.4489840404826781,-1.4374880793438483,23.831854000615863,40.154774980604735,1.6256909035744656,2.2450415950593197,1.3241988193462504,-0.8703490912074585,17.45744153639979,0.5999984741210938,-0.3450615267420005,-2.055495452880848,-4.910240123504764,0.7992492177430677,-3.482867788192806,-0.6281231175688902,3.1266196102403114,27.586433692149985,-9.89373337333647,1.4273723353119567,7,1.349994659423814,1.9399948120117045,0.5074958801269389,-0.4100036621093892,1.8599929809570028,3,0.029855106913002194,1.9705598563895435,67.76999664306639,-1.8253729897307547,67.98000335693361,-2.285703905540418,67.47000122070311,0.029855106913002194 11194,2017-07-07,68.19999694824219,68.29000091552734,67.63999938964844,67.68000030517578,295300.0,0.0079809822185275,-1.166677263074908,2.260821972335416,19.83605552699757,36.59623788991664,0.8068457009822083,1.6726687894882843,0.7868340387192916,-1.3234287872802923,17.383124954616495,0.6500015258789062,-0.6422853346578847,-1.4405021667480469,-4.374672914440197,1.493668580944103,-2.907587540594122,0.026583207098028083,2.2980964867335985,82.25793550689416,50.123471682063425,1.4670853738460752,7,0.8100013732910156,1.4000015258789062,-0.032497406005859375,-0.9499969482421875,2.1200027465820312,4,0.01920828807342123,1.4489840404826781,67.66000366210939,1.9705598563895435,67.76999664306639,-1.8253729897307547,67.98000335693361,0.01920828807342123 11195,2017-07-10,67.88999938964844,68.47000122070311,67.81999969482422,68.47000122070311,264500.0,-0.004545418951103608,1.2413774959880644,-1.1153953372360599,19.738982489722858,33.41908865245458,0.7593117640748375,2.0101178099915415,1.0984911909106074,-0.9205720165511195,18.03353140932723,0.650001525878892,-0.8813556034153294,-1.7024997711181697,-4.721308476621445,1.3163089343851055,-3.2119041238698145,-0.193095418366525,2.3426465949433464,55.038649657269524,28.571050882171114,1.5094043527516392,7,0.8950004577636719,1.7099990844726562,0.5324974060058594,-0.38500213623046875,2.1999969482421733,0,0.035940528256629856,-1.166677263074908,68.19999694824219,1.4489840404826781,67.66000366210939,1.9705598563895435,67.76999664306639,0.035940528256629856 11196,2017-07-11,67.36000061035156,67.97000122070311,67.19000244140625,67.97000122070311,263300.0,-0.00780672829668172,1.5573704880306902,1.0517218699850055,18.90625372529398,30.64434324382576,0.8907308071835871,2.5412431528232986,1.6407890056156873,-0.3006515623571602,18.91997570389398,0.7799987792968608,-1.0223795333329804,-2.15049858093262,-5.322290142551694,1.0212929806864537,-3.736394361742157,-0.5646028001230832,2.6284337198869423,13.953502126174872,-7.635959199113529,1.5858957808095338,7,1.279998779296875,2.2399978637695312,1.8224983215332031,0.9850006103515625,2.5500030517578267,1,0.05092043162257154,1.2413774959880644,67.88999938964844,-1.166677263074908,68.19999694824219,1.4489840404826781,67.66000366210939,0.05092043162257154 11197,2017-07-12,68.23000335693361,68.45999908447266,67.87000274658203,68.09999847412111,303500.0,0.012915717617264288,1.0000000000000964,-0.21312254546364656,29.88508771064444,28.752488594400045,-0.19407194050799603,1.6162801242771963,0.8137581835839143,-1.0865764247643028,19.063585731533855,1.0999984741210938,-1.2445577681370992,-1.1929958343505689,-4.406531468587573,2.0205397998864356,-2.799763651469064,0.41377198276792626,1.5337562512998772,81.25014901175605,59.76523870676162,1.6067678171184998,7,-0.18000411987306109,1.3699951171874858,1.134996414184556,0.24999618530272016,0.4799957275390483,2,0.03576131748444,1.5573704880306902,67.36000061035156,1.2413774959880644,67.88999938964844,-1.166677263074908,68.19999694824219,0.03576131748444 11198,2017-07-13,67.47000122070311,68.13999938964844,67.08000183105469,68.13999938964844,167500.0,-0.011138826012577985,2.1641804641417477,-5.153638497652691,28.84885014110688,27.161646035224063,0.3153432653454473,2.2332408470550575,1.6078198428563582,-0.2527683776456655,18.63890027764887,1.1500015258789205,-1.4673927928703563,-1.7894981384277457,-5.0532520382027855,1.474255761347294,-3.4213750883152585,-0.157621188540233,2.0870576432857604,28.05752236675924,5.307879956123767,1.6318769498875179,7,0.30500030517579546,2.079998016357436,2.0074977874756,1.0099983215332173,1.2600021362304972,3,0.041055233332594865,1.0000000000000964,68.23000335693361,1.5573704880306902,67.36000061035156,1.2413774959880644,67.88999938964844,0.041055233332594865 11199,2017-07-14,67.69999694824219,68.26999664306639,67.65000152587889,67.87000274658203,227000.0,0.0034088590985308365,-3.5926135239758934,0.2537406909745101,29.532919095832042,26.0044763337864,0.07085092686195082,1.8358933137986213,1.4407264295736866,-0.41645181395594477,18.117401924844806,0.7999954223632812,-1.5866736063002378,-1.3935024261474638,-4.617720075717699,1.8307152234227715,-3.0056112509325885,0.21860639863766096,1.6093562124532639,44.603984850980204,20.411099069184452,1.6121088247851199,7,0.07500457763671875,1.8500022888183594,1.7800025939941406,0.7800025939941406,1.4500045776367045,4,0.026883305418988757,2.1641804641417477,67.47000122070311,1.0000000000000964,68.23000335693361,1.5573704880306902,67.36000061035156,0.026883305418988757 11200,2017-07-17,68.23000335693361,68.26000213623047,67.37000274658203,67.54000091552734,247300.0,0.007828750850559452,1.3733317057291667,-4.058699456985229,35.12452516251244,25.907823956081454,-0.3799697923117975,1.0734545375796216,0.9253062536485288,-0.8818195875322914,16.999746635374194,0.8899993896484375,-1.7228444990334992,-0.6809963226318274,-3.643709679502905,2.28171703423925,-2.162353001067359,0.8003603558037042,0.8564146707977613,83.33360976122262,55.02381460789064,1.4813566784355379,7,-0.4550018310547017,1.319995880126939,1.3649959564208842,0.24999618530272016,1.539993286132784,0,0.03063163176113526,-3.5926135239758934,67.69999694824219,2.1641804641417477,67.47000122070311,1.0000000000000964,68.23000335693361,0.03063163176113526 11201,2017-07-18,68.45999908447266,68.54000091552734,68.01999664306639,68.26999664306639,254100.0,0.003370888410130446,1.9714011683669832,0.2753648827952383,42.606127425518565,27.590072808693847,-0.5975573703700832,0.6283734302001704,0.6841783357445053,-1.0563599972083182,15.67920695032522,0.5200042724609517,-1.715407408065829,-0.29400062561035156,-2.976247985664912,2.388246734444209,-1.635124305637632,1.0471230544169288,0.42577732359104914,94.52041909440075,61.00250983853281,1.3411236800272837,7,-0.6499977111816406,1.0900001525878906,1.0025005340576172,0.020000457763671875,1.4300003051757812,1,0.023809484008416426,1.3733317057291667,68.23000335693361,-3.5926135239758934,67.69999694824219,2.1641804641417477,67.47000122070311,0.023809484008416426 11202,2017-07-19,69.19000244140625,69.31999969482422,68.43000030517578,68.58999633789061,170200.0,0.010663210147473734,1.0697645535033091,3.157886283327818,49.38944099378873,30.429804696824164,-1.2348027899369924,-0.2856038040908686,-0.054829314131396245,-1.7315290029430201,14.03994498401907,0.8899993896484375,-1.6248901157716773,0.5435024261474553,-1.8602331715557483,2.947238023850659,-0.6583653727041536,1.7453702249990641,-2.1100006103515625,94.19654565209247,54.554190191340425,1.2018677988516033,7,-0.9900016784667969,0.3599967956542969,0.6049976348876953,-0.7100028991699219,1.1499938964843608,2,0.010406145328768712,1.9714011683669832,68.45999908447266,1.3733317057291667,68.23000335693361,-3.5926135239758934,67.69999694824219,0.010406145328768712 11203,2017-07-20,69.86000061035156,70.12000274658203,69.33000183105469,69.51000213623047,167000.0,0.009683453465877623,-1.2253575611695555,0.5833248563145175,65.30308389802485,35.48169673804942,-1.7432326549458992,-1.1043712490879898,-0.6746511172503205,-2.3454335058754054,13.0577311583353,0.9300003051757812,-1.5182433295254611,1.272000503540042,-0.9365146186161297,3.4805156256962135,0.1677429424619561,2.3762580646181277,-2.735198822021488,90.5453768643466,45.54400817268084,1.1042575610780847,7,-1.2599983215332031,-0.3100013732910156,-0.06500053405761719,-1.3800010681152344,0.3600006103515483,3,-0.016461516115539587,1.0697645535033091,69.19000244140625,1.9714011683669832,68.45999908447266,1.3733317057291667,68.23000335693361,-0.016461516115539587 11204,2017-07-21,70.47000122070312,70.51000213623047,69.79000091552734,70.5,227900.0,0.008731757873205348,27.798291119926763,-0.08571117166212534,71.92983630255239,41.280680495030474,-2.2320996847532797,-1.8111690132667917,-1.2373135944908853,-2.8961818423880175,12.580573354046793,0.720001220703125,-1.3086769936386276,1.8845008850097713,-0.3149010941051671,4.08390286412471,0.7847998954523092,2.9842018745672334,-3.2253913940429726,98.72608524513686,46.29494490668607,1.0997009895574672,7,-1.6749992370605469,-0.9200019836425781,-0.6750011444091797,-1.9249992370605469,0.1199951171875,4,-0.024691327282939324,-1.2253575611695555,69.86000061035156,1.0697645535033091,69.19000244140625,1.9714011683669832,68.45999908447266,-0.024691327282939324 11205,2017-07-24,69.83999633789061,70.80000305175781,69.58000183105469,70.45999908447266,226500.0,-0.008940043591590396,-1.1403684890343393,20.667599186165276,63.36202029901499,46.22021011433281,-1.4487503970429287,-1.3147286084026746,-0.56857192522979,-2.2205249692393636,12.261394338753165,1.220001220703125,-1.0649651506332418,1.2964962005615064,-0.762070128674452,3.3550625297974648,0.2672130359435272,2.3257793651794856,-2.399462972656238,65.46746400059246,8.491953072356111,1.0292831646179805,7,-0.8999938964843608,-0.2899971008300639,-0.1524963378906108,-1.2949943542480327,0.6500015258789205,0,-0.009879651320046978,27.798291119926763,70.47000122070312,-1.2253575611695555,69.86000061035156,1.0697645535033091,69.19000244140625,-0.009879651320046978 11206,2017-07-25,69.93000030517578,70.01000213623047,69.70999908447266,69.75,348300.0,0.001288716666732359,-1.3076968220898502,-0.29032178674705544,65.7895089076575,50.20959024733426,-1.2693476101451893,-1.5279645747710902,-0.6270211620355326,-2.264528810054202,11.879974815401987,0.3000030517578125,-0.8236452492030537,1.4150001525878935,-0.5428342496646366,3.3728345548404235,0.43608295146162845,2.3939173537141585,-2.2207093650195304,63.29106589278298,1.5956252343161381,0.9789172011262658,7,-0.9899978637695312,-0.3800010681152344,-0.0049991607666015625,-1.0200004577636719,0.09999847412110796,1,-0.002288054646233828,-1.1403684890343393,69.83999633789061,27.798291119926763,70.47000122070312,-1.2253575611695555,69.86000061035156,-0.002288054646233828 11207,2017-07-26,69.77999877929689,70.04000091552734,68.91999816894531,69.81999969482422,222200.0,-0.00214502395573124,3.666645474052293,-0.22222693171695576,65.40693032416019,54.2715991565624,-0.9793459984782942,-1.426695447568619,-0.45493927468038464,-2.0555199386179623,12.410872197526936,1.1200027465820312,-0.5443293327548702,1.2494987487793168,-0.7447397106841009,3.2437372082427345,0.2523795190476079,2.2466179785110256,-1.8234508702125112,45.74459450685096,-19.428263112855092,0.9971192297317119,7,-0.6949958801269673,-0.2999992370605611,0.16499900817869673,-0.8500022888183736,0.5999984741210795,2,0.001576391692116097,-1.3076968220898502,69.93000030517578,-1.1403684890343393,69.83999633789061,27.798291119926763,70.47000122070312,0.001576391692116097 11208,2017-07-27,69.81999969482422,69.90000152587889,69.26999664306639,69.63999938964844,253800.0,0.0005732432821308198,2.705867833501937,-4.499904634752696,62.69592139108212,57.95637718936797,-0.7274420211591064,-1.5011302995166602,-0.4590445477458047,-2.032328764375791,13.044568396698205,0.6300048828125,-0.18524513918856655,1.2624996185302706,-0.788285564507845,3.3132848015683862,0.23710702701121988,2.2878922100493213,-1.635975374325966,47.8722972534251,-14.51401938654034,1.0253925915190556,7,-0.7349967956542969,-0.4399986267089844,0.12499809265136719,-0.8900032043457031,0.5999984741210938,3,0.007447674668279003,3.666645474052293,69.77999877929689,-1.3076968220898502,69.93000030517578,-1.1403684890343393,69.83999633789061,0.007447674668279003 11209,2017-07-28,69.58999633789061,70.04000091552734,68.86000061035156,69.65000152587889,245000.0,-0.003294233141491354,1.8095112669275442,-0.3333615903022083,63.49200005812829,61.1083188444364,-0.22478710576118033,-1.1945440318651919,-0.19572301322237706,-1.7425436234426286,12.319046860195023,1.1800003051757812,0.05107661546664133,0.9449962615966712,-1.126122494493714,3.0161150176870564,-0.09056311644852144,1.9805556396418638,-1.196693718891595,37.62859839546883,-24.62603908578032,1.03555937804519,7,-0.17999649047850141,-0.4949951171874858,0.35500144958497515,-0.6599998474120952,1.1500015258789205,4,0.009053095501737607,2.705867833501937,69.81999969482422,3.666645474052293,69.77999877929689,-1.3076968220898502,69.93000030517578,0.009053095501737607 11210,2017-07-31,69.66000366210939,69.84999847412111,68.90000152587889,69.55000305175781,376500.0,0.0010059969521891698,2.877615844543987,-1.8331849968215972,69.69171639685189,64.1178287301401,-0.07891581568620154,-1.1510863048663822,-0.20093044352135792,-1.739779857376348,11.554317238332088,0.9499969482422159,0.38217933739174725,0.9055034637451342,-1.1353985926272827,2.946405520117551,-0.11494756444108134,1.9259544919313498,-1.074165008489672,67.79685125917425,-0.5441098884282951,1.0204510281862105,7,-0.045001983642592336,-0.700004577636733,0.3524932861327983,-0.7300071716308736,0.1399993896484233,0,0.01335045401795032,1.8095112669275442,69.58999633789061,2.705867833501937,69.81999969482422,3.666645474052293,69.77999877929689,0.01335045401795032 11211,2017-08-01,70.08999633789061,70.30000305175781,69.33000183105469,69.84999847412111,289300.0,0.0061727340392763175,1.9393473511426558,2.181786655568887,67.22210370010312,66.09923569750838,-0.2831547811596238,-1.4913614582006431,-0.5646261308837524,-2.092165518540199,11.103122693951637,0.970001220703125,0.7283779909630397,1.2299964904784986,-0.8598882598023891,3.3198812407593863,0.18505411533806182,2.2749388656189353,-1.3270245324198413,85.416225151527,17.93537344103551,1.0449423751404436,8,-0.2599945068359233,-1.1299972534179545,-0.06999778747557173,-1.1599998474120952,-0.15999603271482954,1,0.0057069702779064535,2.877615844543987,69.66000366210939,1.8095112669275442,69.58999633789061,2.705867833501937,69.81999969482422,0.0057069702779064535 11212,2017-08-02,69.55999755859375,70.04000091552734,69.37000274658203,69.95999908447266,174600.0,-0.007561689356378909,1.3928284355798968,-1.6666878596180885,70.21267804333847,66.64474615809878,0.34067253366316663,-0.864719047830846,0.010436496366821757,-1.5010645125491067,10.341251956031872,0.7199935913085795,1.001641092154486,0.6104976654052763,-1.4356988794690864,2.656694210279639,-0.41260060703190504,1.6335959378424576,-0.659996032714858,48.610816767685336,-22.871320301797695,1.0230982724371824,8,0.2700042724609375,-0.6199951171875,0.7950000762939453,-0.6300010681152344,0.6600036621093608,2,0.006756774542828747,1.9393473511426558,70.08999633789061,2.877615844543987,69.66000366210939,1.8095112669275442,69.58999633789061,0.006756774542828747 11213,2017-08-03,69.68000030517578,69.87000274658203,69.04000091552734,69.5,210200.0,0.0017251689303316997,1.964264792032806,-0.4499990463293216,69.56517150236647,66.38200562474478,0.21506833730700237,-0.8702474315072521,-0.07378451220944271,-1.565991774240203,9.469858597648814,0.8300018310546875,1.2009326239061693,0.6295005798339872,-1.3469226875468934,2.605923847214868,-0.3587110538564531,1.6177122135244275,1.1200027465820312,56.94432670707413,-17.196727313027175,0.988211633690439,8,0.15000152587890625,-0.7399978637695312,0.5124969482421875,-0.7500038146972656,1.1500015258789062,3,0.010045880384277117,1.3928284355798968,69.55999755859375,1.9393473511426558,70.08999633789061,2.877615844543987,69.66000366210939,0.010045880384277117 11214,2017-08-04,69.51000213623047,69.75,68.48999786376953,69.30000305175781,261700.0,-0.002439698165912385,2.6522075653202712,1.166659602424448,63.61697292383601,66.41033369416932,0.262136368196181,-0.6293415669284457,0.11399413233972666,-1.34054922991848,9.342050841329044,1.2600021362304688,1.2965603839996618,0.39400215148926065,-1.550310160351927,2.3383144633304482,-0.5781540044313402,1.3661583074098615,1.2548008728027327,56.35366568173292,-15.937847119587005,0.9721561559205966,8,-0.11500167846679688,-0.5699996948242188,0.8474960327148438,-0.5800056457519531,-0.01000213623046875,4,0.013091584013065871,1.964264792032806,69.68000030517578,1.3928284355798968,69.55999755859375,1.9393473511426558,70.08999633789061,0.013091584013065871 11215,2017-08-07,70.33000183105469,71.01000213623047,69.30999755859375,69.73000335693361,234500.0,0.011796859007673799,-1.3611009563167236,2.8571480472297233,67.67483014192939,66.61981383131065,-0.5375785592866293,-1.3251087452005663,-0.691870137682514,-2.1197323447973986,9.397554548075506,1.7000045776367188,1.2343055531152345,1.0920017242431612,-0.8345281075841768,3.0185315560704993,0.1287368083294922,2.0552666401568302,-1.8400039672851562,73.01590665512168,3.390124185880836,0.9632649159136674,8,-0.5800018310546875,-1.2849998474121094,-0.6200027465820312,-1.4000053405761719,-0.8499984741210795,0,0.005829603612121703,2.6522075653202712,69.51000213623047,1.964264792032806,69.68000030517578,1.3928284355798968,69.55999755859375,0.005829603612121703 11216,2017-08-08,70.79000091552734,70.86000061035156,69.98000335693361,70.23000335693361,308700.0,0.006540581153085423,1.514288828337834,0.9333316379080131,65.9362019991398,66.67862179519727,-0.9641480347392957,-1.5968359168485193,-1.1288731370890446,-2.534707903570279,8.88047417527039,0.8799972534179545,1.07186703146796,1.3805007934570312,-0.4504199391540027,3.211421526068065,0.4650404271515214,2.295961159762541,-2.3000030517578125,91.26980763059261,23.729579329314717,0.9154603663055162,8,-1.0400009155273438,-1.7449989318847656,-1.1150016784667969,-1.8600044250488281,-0.970001220703125,1,-0.013984995775757625,-1.3611009563167236,70.33000183105469,2.6522075653202712,69.51000213623047,1.964264792032806,69.68000030517578,-0.013984995775757625 11217,2017-08-09,70.66999816894531,70.87999725341797,70.05000305175781,70.87999725341797,269300.0,-0.0016951934599525043,6.904741144414169,-0.3750000000000095,59.06034197312142,66.27466852653498,-0.7874289480831607,-1.3540869839656295,-0.9874395145396306,-2.375031836398662,8.898300913715957,0.8299942016601562,1.019995981291089,1.138498306274414,-0.6866621011720895,2.9636587137209176,0.2259181025511623,2.051078509997666,-2.1296002197265693,86.50780195094187,20.973830365291477,0.9125802037232503,8,-0.9199981689453125,-1.6249961853027344,-1.0449981689453125,-1.7400016784667969,-1.0400009155273438,2,-0.010471174231538427,1.514288828337834,70.79000091552734,-1.3611009563167236,70.33000183105469,2.6522075653202712,69.51000213623047,-0.010471174231538427 11218,2017-08-10,70.23999786376953,70.79000091552734,70.01999664306639,70.58999633789062,296300.0,-0.006084623126037303,1.053323839072313,1.6666666666666667,47.31931830105227,64.47770388685986,-0.3258536018430078,-0.7440742945254044,-0.546365951910019,-1.8828664463934786,8.22055772138364,0.7700042724609517,0.9309531465005705,0.5699981689453182,-0.9988967577916412,2.1388930956822776,-0.21444929442316152,1.3544456323137979,-1.650207830810558,69.44432670707414,7.77396255898914,0.7844474633684781,8,-0.48999786376953125,-1.1949958801269531,-0.8674983978271484,-1.3100013732910156,-1.2900009155273438,3,-0.00028469025732613673,6.904741144414169,70.66999816894531,1.514288828337834,70.79000091552734,-1.3611009563167236,70.33000183105469,-0.00028469025732613673 11219,2017-08-11,69.51999664306639,70.23999786376953,69.20999908447266,69.70999908447266,252900.0,-0.01025058716686722,-1.5432145279180167,0.5428664850136646,46.347045882490235,61.88385160748634,0.4282041929219673,0.12571319981564955,0.1507801664317583,-1.1128780755439465,7.539115548309455,1.029998779296875,0.83482260379634,-0.24100303649903765,-1.5115411556030267,1.0295350826049514,-0.8762720960510393,0.394266023052964,-0.8818023680419884,17.222057389902997,-42.15172647232936,0.635269059551995,8,0.23000335693360796,-0.4749946594238139,-0.2149982452392436,-0.5900001525878764,-0.519996643066392,4,0.018843573809621983,1.053323839072313,70.23999786376953,6.904741144414169,70.66999816894531,1.514288828337834,70.79000091552734,0.018843573809621983 11220,2017-08-14,70.31999969482422,70.51000213623047,69.55999755859375,69.55999755859375,315600.0,0.011507524315129691,-1.500005019324399,-3.999959845807603,53.83102653344485,60.39595414452431,-0.2998672274958807,-0.5372283388519179,-0.6964583703656899,-1.8618860117931177,6.479998418021451,0.9900054931640767,0.7837137867972359,0.4545001983642578,-0.6134930822162943,1.52249347894481,-0.07949644192601113,0.9884968386545268,-1.6343692625756887,66.46717529352642,7.275411579815085,0.5339966402902749,8,-0.5699996948242188,-1.2749977111816406,-1.0150012969970703,-1.3900032043457031,-1.80999755859375,0,-0.01166097409531952,-1.5432145279180167,69.51999664306639,1.053323839072313,70.23999786376953,6.904741144414169,70.66999816894531,-0.01166097409531952 11221,2017-08-15,70.08999633789061,70.68000030517578,69.59999847412111,70.12999725341797,236000.0,-0.0032708099819650505,-1.117657618573928,-0.05263263564726058,52.99803436612706,58.48321595816749,-0.0780742075694576,-0.18851363541540422,-0.48703332641221664,-1.5861780673175332,5.763396330824853,1.0800018310546733,0.7396771783782157,0.14299697875975426,-0.6980573340734821,0.9840512915929907,-0.27753017765685684,0.5635241351763653,-1.3578784715624437,52.69450408881088,-7.859575415672687,0.4205271564166163,8,-0.3399963378906108,-1.0449943542480327,-0.8974971771240092,-1.1599998474120952,-1.3599929809570028,1,-0.008702996330836488,-1.500005019324399,70.31999969482422,-1.5432145279180167,69.51999664306639,1.053323839072313,70.23999786376953,-0.008702996330836488 11222,2017-08-16,69.91000366210939,70.25,69.63999938964844,69.90000152587889,190000.0,-0.0025680223310828865,-1.3018612618578072,-0.2500476826250733,50.84749415583215,56.403474030774795,0.17521360354874105,0.05078943384694412,-0.33948380109838183,-1.3613827399973104,5.866981773513277,0.6100006103515625,0.6487644274577917,-0.07299575805662073,-0.8355983594926641,0.6896068433794227,-0.45429705877464244,0.308305542661401,-1.1323281103831704,44.304035848456195,-17.11666507788695,0.38130130071802376,8,-0.1600036621093892,-0.8650016784668111,-0.7900047302246236,-0.9800071716308736,-1.3100051879882812,2,-0.001287426156064586,-1.117657618573928,70.08999633789061,-1.500005019324399,70.31999969482422,-1.5432145279180167,69.51999664306639,-0.001287426156064586 11223,2017-08-17,68.70999908447266,70.06999969482422,68.69999694824219,69.88999938964844,193400.0,-0.017164990913698497,-1.2833292007603934,-117.9748283749508,42.99365959085604,54.1119947715548,1.366897465845014,1.2229211367255743,0.8250702318255492,-0.125174319010938,5.988224176148646,1.3700027465820312,0.5187728875921778,-1.2155002593994197,-2.1671413824505237,-0.2638591363483158,-1.6913208209249717,-0.7396796978738678,2.3000030517578125,0.5051575390235162,-61.28440505182584,0.4758205615255524,8,1.1450004577636719,0.3350028991699219,0.11499977111816406,0.21999740600585938,0.5200042724609517,3,0.013389582028872749,-1.3018612618578072,69.91000366210939,-1.117657618573928,70.08999633789061,-1.500005019324399,70.31999969482422,0.013389582028872749 11224,2017-08-18,68.73000335693361,69.12000274658203,68.02999877929689,68.27999877929689,222900.0,0.0002911406305849962,-1.2947341369589884,-0.381359712927941,42.53611714237079,51.31880443827051,1.368530389542073,1.1234781231544702,0.7903940985931968,-0.11136496732839873,5.992430987054612,1.090003967285142,0.40803725371661415,-1.1084960937499915,-2.1631147737782612,-0.05387741372172172,-1.6358054337641192,-0.5811867537358637,2.233798675537102,26.415251870640233,-33.18454274427941,0.5273093400141332,8,0.7249946594238139,0.45999908447264204,-0.0675029754638814,0.19999313354490766,0.2299957275390483,4,0.003200837779187893,-1.2833292007603934,68.70999908447266,-1.3018612618578072,69.91000366210939,-1.117657618573928,70.08999633789061,0.003200837779187893 11225,2017-08-21,69.15000152587889,69.23999786376953,68.62000274658203,68.83999633789061,207600.0,0.0061108416765836004,1.5306033476059255,0.6888934099655833,42.44378235895147,48.7085355893607,0.8532779073624823,0.6842169893371732,0.38770416605166247,-0.4816709035967506,5.695420559094967,0.6199951171875,0.3008203102832425,-0.6539981842041129,-1.752635634198242,0.4446392657900162,-1.2033169092011775,-0.10467945920704835,1.696448376464872,42.26423025211451,-13.488744011203053,0.5493187249970634,8,0.30499649047852984,0.04000091552735796,-0.4875011444091655,-0.22000503540037641,-0.08000183105467329,0,-0.0021692194153134503,-1.2947341369589884,68.73000335693361,-1.2833292007603934,68.70999908447266,-1.3018612618578072,69.91000366210939,-0.0021692194153134503 11226,2017-08-22,69.76999664306639,69.87000274658203,68.84999847412111,69.23000335693361,154900.0,0.00896594509770865,1.7567478400725434,1.741884675017751,51.66401673387206,47.886721673888545,0.08200282753945487,0.05440980338094903,-0.21225719631759432,-1.045469086533501,5.115007388115048,1.0200042724609233,0.2630796449111017,-0.026002883911147023,-1.123106263487898,1.071100495665604,-0.5745545736995297,0.5225488058772356,0.9637952143554998,78.37823905422975,20.824523514879466,0.548551689788376,8,-0.35999679565428266,-0.25499725341795454,-1.1074962615966655,-0.8400001525878764,-0.43999481201170454,1,-0.018059259960723217,1.5306033476059255,69.15000152587889,-1.2947341369589884,68.73000335693361,-1.2833292007603934,68.70999908447266,-0.018059259960723217 11227,2017-08-23,69.88999938964844,69.98999786376953,69.34999847412111,69.55000305175781,148200.0,0.0017199763846336147,1.3703975811692373,0.6296306761988519,51.664016733872174,48.36946594420187,-0.17911407176399052,-0.06000597044830158,-0.3420119639534107,-1.1226963139597785,5.309978303814898,0.6399993896484233,0.12687348685034294,0.08849983215331747,-1.009368448179643,1.186368112486278,-0.46043430801316276,0.6374339723197977,0.7356407446484496,91.1764595885364,32.159923829739725,0.5489341401664775,8,-0.5349998474121094,-0.3699989318847656,-1.2099990844726562,-0.9600028991699219,-1.0199966430664062,2,-0.01659745375368593,1.7567478400725434,69.76999664306639,1.5306033476059255,69.15000152587889,-1.2947341369589884,68.73000335693361,-0.01659745375368593 11228,2017-08-24,70.33999633789061,70.37999725341797,69.40000152587889,69.95999908447266,178700.0,0.006438645760080242,3.2608594695902298,1.117651018759495,56.29737254924649,49.47505779606367,-0.6855247706502468,-0.49439660659069773,-0.8212336378906144,-1.5209588783435493,5.377937658613913,0.9799957275390767,-0.02593236897996576,0.5124969482421733,-0.6115335642244588,1.6365274607088054,-0.04951830799113566,1.0745122044754822,0.18181814220628212,98.29783227657973,37.335705835086934,0.5620152562333149,8,-0.9849967956542827,-0.8199958801269389,-1.4649963378906108,-0.7899971008300639,-1.7199935913085795,3,-0.024736962672149088,1.3703975811692373,69.88999938964844,1.7567478400725434,69.76999664306639,1.5306033476059255,69.15000152587889,-0.024736962672149088 11229,2017-08-25,70.22000122070311,70.48999786376953,70.06999969482422,70.37999725341797,129000.0,-0.0017059301028546914,1.2105326560523622,-0.42104523460563065,49.06620864388458,48.945633586112535,-0.509355964551375,-0.34233477730494144,-0.7414867292337135,-1.3596208908041802,5.5235263272631565,0.4199981689453125,-0.13408017893897295,0.3610015869140426,-0.7702917108752985,1.4922948847033837,-0.20464506198062793,0.9266482358087131,-2.1900024414062216,85.56163914093533,25.045069636854407,0.5656466488946673,8,-0.8650016784667827,-0.7000007629394389,-1.1450004577636577,-0.6700019836425639,-1.1399993896484233,4,-0.014098516755331802,3.2608594695902298,70.33999633789061,1.3703975811692373,69.88999938964844,1.7567478400725434,69.76999664306639,-0.014098516755331802 11230,2017-08-28,70.58999633789062,70.62000274658203,70.05000305175781,70.45999908447266,132200.0,0.0052690844596343656,4.999678779361574,-0.8125029803060648,48.27582124577589,48.420943239406846,-0.9353907337839615,-0.673621776932265,-1.1759851420570158,-1.6986353864005395,5.728809615979462,0.5699996948242188,-0.14235584784465516,0.6844970703125028,-0.4880556072178166,1.8570497478428223,0.09822073154734312,1.2707734090776626,-2.510797576904281,98.30472676488588,39.956550157809716,0.5862763387651626,8,-1.2649955749511719,-1.0699958801269531,-1.4174957275390625,-1.0399971008300781,-0.859992980957017,0,-0.023091051678423624,1.2105326560523622,70.22000122070311,3.2608594695902298,70.33999633789061,1.3703975811692373,69.88999938964844,-0.023091051678423624 11231,2017-08-29,70.48999786376953,70.88999938964844,70.23000335693361,70.76000213623047,130000.0,-0.0014166097082997098,1.490556803132324,-2.0769998239333294,48.44290155030063,48.15376628323668,-0.8634902812053582,-0.5714165058754617,-1.1339552942474285,-1.56840225051819,5.960729332571185,0.6599960327148295,-0.09172961269695179,0.5644985198974553,-0.6346483998120931,1.7636454396070036,-0.03507493995732602,1.1640719797522365,-2.309166943359358,74.02589038449129,18.44494413563416,0.5995734598547774,8,-1.029998779296875,-0.9699974060058594,-1.2449970245361328,-0.9399986267089844,-1.3399963378906392,1,-0.02014467601048353,4.999678779361574,70.58999633789062,1.2105326560523622,70.22000122070311,3.2608594695902298,70.33999633789061,-0.02014467601048353 11232,2017-08-30,70.02999877929689,70.52999877929688,69.88999938964844,70.37999725341797,222800.0,-0.006525735542816213,-1.0317529518619437,1.2962701328058248,48.19277583066667,48.731445865437856,-0.42988709238272804,-0.07842142202923696,-0.7300833247830525,-1.0775026310225684,6.055038514452909,0.6399993896484375,-0.15628155347036454,0.08099937438966265,-1.1063516676647538,1.268350416444079,-0.5126761466375456,0.6746748954168709,-1.6866177507324238,42.28175548011641,-11.068630939997831,0.59367552102721,8,-0.569999694824233,-0.5099983215332173,-0.7849979400634908,-0.47999954223634234,-2.9499969482422017,2,-0.009995672718034476,1.490556803132324,70.48999786376953,4.999678779361574,70.58999633789062,1.2105326560523622,70.22000122070311,-0.009995672718034476 11233,2017-08-31,70.37999725341797,70.6500015258789,70.18000030517578,70.22000122070311,140200.0,0.0049978363590168495,-2.9167117016880186,-0.4571335149864352,57.90443599848549,50.4390368494506,-0.5789690461601396,-0.39346201695610716,-1.1233054437541625,-1.3936129371661394,6.40029555191257,0.620002746582017,-0.19442526299668828,0.3959980010986328,-0.7992082752586924,1.591204277455958,-0.2016051370800369,0.9936011392773025,-1.8838191231884593,48.999786376953125,-8.552090288476023,0.597603138178665,8,-0.6249961853027344,-0.8599967956542969,-1.0974960327148438,-0.8299980163574219,-3.290000915527358,3,-0.021454881582317897,-1.0317529518619437,70.02999877929689,1.490556803132324,70.48999786376953,4.999678779361574,70.58999633789062,-0.021454881582317897 11234,2017-09-01,70.41999816894531,70.69999694824219,69.91999816894531,70.69999694824219,129500.0,0.0005683563098661804,4.571444141689374,-1.7500357636734891,51.068363179902676,51.39732360733407,-0.3956395658465226,-0.3813445184191835,-1.1905149592928552,-1.4040989409104725,6.066811368730654,0.779998779296875,-0.20588802753150048,0.3904991149902344,-0.7979964271238913,1.57899465710436,-0.20374865606682135,0.9847468860472901,-1.7801907631506708,52.9998779296875,-3.2828202155410224,0.5942477710570595,9,-0.5499992370605469,-0.8999977111816406,-1.1874961853027344,-0.8699989318847656,-2.3799972534179688,4,-0.025560855852976516,-2.9167117016880186,70.37999725341797,-1.0317529518619437,70.02999877929689,1.490556803132324,70.48999786376953,-0.025560855852976516 11235,2017-09-05,70.73999786376953,70.93000030517578,70.15000152587889,70.4000015258789,236300.0,0.004544159374394008,1.1666596024244873,-1.2142779291553134,56.813459775979844,51.96948394534605,-0.5211881413845276,-0.7052099193690253,-1.5397239975421542,-1.6951376861694882,5.842583272531994,0.7799987792968892,-0.05181525265179232,0.6899990081787166,-0.533935945122181,1.9139339614796143,0.0780315315282678,1.3019664848291654,-1.9651789389436658,81.73055056303414,23.961494882754025,0.6119674766504498,9,-0.5999984741210938,-1.2199974060058594,-1.487497329711914,-1.1899986267089844,-2.7399978637695312,1,-0.02346615893191928,4.571444141689374,70.41999816894531,-2.9167117016880186,70.37999725341797,-1.0317529518619437,70.02999877929689,-0.02346615893191928 11236,2017-09-06,69.80000305175781,70.94000244140625,69.72000122070311,70.94000244140625,197100.0,-0.013288024320016967,1.1403541647147255,-3.352975495915986,49.005416472367024,51.674083916289916,0.473281280649104,0.16528832115908187,-0.6346607485476881,-0.7220929557918794,5.607430954814965,1.2200012207031392,0.09631755213722215,-0.2004959106445341,-1.3775993780630102,0.9766075567739421,-0.7890476443537722,0.388055823064704,-0.8527696165039487,6.5575205743313285,-50.728915009347055,0.5885517337092396,9,0.3699989318847656,-0.2800025939941406,-0.5125026702880859,-0.2500038146972656,-1.3800048828125,2,-0.0010028609135203093,1.1666596024244873,70.73999786376953,4.571444141689374,70.41999816894531,-2.9167117016880186,70.37999725341797,-0.0010028609135203093 11237,2017-09-07,69.93000030517578,70.12999725341797,69.25,70.08000183105469,200400.0,0.0018624247526404236,6.040192876979888,0.13158035630630027,63.677216727280275,52.49406660273812,0.39063422996981956,-0.02423265647428252,-0.7655941793195638,-0.8300839009968399,5.531774603710331,0.8799972534179688,0.22968792079237232,-0.03349876403808594,-1.1677344912297798,1.100736963153608,-0.6006166276339258,0.5336190995577539,-0.7834899693066859,40.236646321643974,-23.231230258466994,0.5671178635958449,9,0.16500091552734375,-0.4099998474121094,-0.5349998474121094,-0.3800010681152344,-2.2600021362304688,3,-0.01115399364926295,1.1403541647147255,69.80000305175781,1.1666596024244873,70.73999786376953,4.571444141689374,70.41999816894531,-0.01115399364926295 11238,2017-09-08,70.22000122070311,70.31999969482422,68.93000030517578,69.94000244140625,237700.0,0.004147017220960336,4.791715675366373,-1.8666395402064055,65.75059640271164,54.34788746483,0.0914376338046452,-0.3328751653373416,-1.0470554544595814,-1.1036733341381222,5.6109449778545,1.3899993896484375,0.26048256423629823,0.2575019836425696,-0.8757423138940936,1.3907462811792328,-0.309120165125762,0.8241241324109012,0.7200012207031392,64.17908181662831,-3.8114704223093128,0.5666221487683311,9,-0.28499984741209516,-0.7000007629394389,-0.834999084472642,-0.6700019836425639,-2.529998779296861,4,-0.04471659548651008,6.040192876979888,69.93000030517578,1.1403541647147255,69.80000305175781,1.1666596024244873,70.73999786376953,-0.04471659548651008 11239,2017-09-11,70.83000183105469,70.97000122070312,70.19999694824219,70.26000213623047,148300.0,0.008686992306285113,-1.231863867051448,2.03572207084479,67.07325961316315,56.43649172787304,-0.4726376546272064,-0.885079918310538,-1.594829410062232,-1.6793378512652453,5.724051444907825,0.7700042724609375,0.3020381242724284,0.8020023345947322,-0.37417336435407833,1.9781780335435428,0.21391448512032696,1.3900901840691375,-1.9000015258789062,93.13728790105726,20.988171162256734,0.5880878494744054,9,-0.8800010681152344,-1.3100013732910156,-1.4449996948242188,-1.2800025939941406,-3.2300033569335795,0,-0.05280256101199632,4.791715675366373,70.22000122070311,6.040192876979888,69.93000030517578,1.1403541647147255,69.80000305175781,-0.05280256101199632 11240,2017-09-12,69.5,70.80000305175781,69.13999938964844,70.80000305175781,214100.0,-0.018777379594413057,1.5538457926922309,-2.2807083294294013,47.60215358304898,56.34307528706731,0.7671637266680591,0.40089379912600975,-0.20484480952048045,-0.31743545882901003,6.516138507166741,1.69000244140625,0.24007293470717173,-0.48699951171875,-1.6773995712061236,0.7034005477686236,-1.0821995414624297,0.10820051802492969,-0.5699996948242188,27.94114897134116,-41.62638921541651,0.5952000297436857,9,0.4500007629394531,0.020000457763671875,-0.33249855041503906,0.049999237060546875,-2.2399978637695312,1,-0.021007181071548975,-1.231863867051448,70.83000183105469,4.791715675366373,70.22000122070311,6.040192876979888,69.93000030517578,-0.021007181071548975 11241,2017-09-13,69.48000335693361,70.09999847412111,69.26000213623047,69.5,226700.0,-0.0002877214829696273,-2.6521652596487773,0.015381997018663435,46.29296726796133,56.131985446766706,0.7027252010794314,0.3929973382182368,-0.14030245356674698,-0.26612907924925366,7.161606564213716,0.8399963378906392,0.2418005089405284,-0.47649650573728763,-1.6868753603596502,0.733882348885075,-1.0816859330484618,0.12869292157388657,-0.5092030334472781,26.96092180996154,-38.22611101685738,0.6051894273111781,9,0.46999740600584516,0.01999664306639204,-0.0825023651123189,0.06999588012693891,-2.1800003051757955,2,-0.021301141125893652,1.5538457926922309,69.5,-1.231863867051448,70.83000183105469,4.791715675366373,70.22000122070311,-0.021301141125893652 11242,2017-09-14,69.81999969482422,69.94999694824219,68.98000335693361,69.55999755859375,364500.0,0.004893441586984126,2.730768666461204,-13.00228920260367,45.20296111947104,54.72071046020955,0.3685665602363031,0.04839356397599204,-0.4241136754449286,-0.5836977112569457,7.933715585294429,0.9699935913085795,0.22684624568854872,-0.13199996948242188,-1.3437751769758393,1.0797752380109955,-0.7378875732291306,0.4738876342642868,1.1500015258789062,43.62740148174743,-16.653745848387146,0.6058876037467054,9,0.13000106811523438,-0.31999969482421875,-0.4224987030029297,-0.2700004577636719,-2.849998474121108,3,-0.02005158309937216,-2.6521652596487773,69.48000335693361,1.5538457926922309,69.5,-1.231863867051448,70.83000183105469,-0.02005158309937216 11243,2017-09-15,69.62999725341797,70.0,68.91000366210939,69.93000030517578,485700.0,-0.002721318278956275,3.9545013177971335,-1.153848411044925,44.626540649237214,54.00495240124672,0.4928185764293147,0.3276528382925079,-0.1754296025741553,-0.3780526172780867,8.114264831028873,1.0899963378906108,0.20944413162330022,-0.3680023193359432,-1.4434406642247524,0.707436025552866,-0.9057214917803407,0.1697168531084543,1.3002040100097645,34.951186631506765,-21.217892280985062,0.5377191724444038,9,0.31000518798828125,-0.12999725341796875,-0.2324962615966797,-0.07999801635742188,-2.6100006103515767,4,-0.028148774404503474,2.730768666461204,69.81999969482422,-2.6521652596487773,69.48000335693361,1.5538457926922309,69.5,-0.028148774404503474 11244,2017-09-18,68.94999694824219,69.62000274658203,68.55000305175781,69.62000274658203,361900.0,-0.009765910268543121,2.194001298124552,2.2333299425258124,35.862044471571096,51.677017367423524,1.0531170996543864,1.0803707319061857,0.5391522982771164,0.31028218695732335,7.793338186289944,1.0799942016601562,0.2087930771934623,-1.0590023040771541,-2.083108743704514,-0.03489586444979409,-1.5710555238908341,-0.5469490842634741,1.8993964111328125,17.777506510416664,-31.695951756379777,0.5120532198136811,9,0.8100051879882812,0.5500030517578125,0.44750404357910156,0.6000022888183594,-2.6399993896484375,0,-0.018274032815139396,3.9545013177971335,69.62999725341797,2.730768666461204,69.81999969482422,-2.6521652596487773,69.48000335693361,-0.018274032815139396 11245,2017-09-19,69.0,69.63999938964844,68.86000061035156,69.05000305175781,381200.0,0.0007252074542563047,-3.7272390992740556,0.07463077466151971,37.04347964541168,50.3479132755396,0.816167843749426,1.073597658366083,0.5350185564495575,0.2702664141808242,7.597312194932739,0.779998779296875,0.1114935380980171,-1.0014991760253906,-2.053899827445747,0.0509014753949657,-1.5276995017355688,-0.47529885031521246,1.7114299409179665,29.03214691796135,-16.619478312583546,0.5262003257101768,9,0.7600021362304688,0.5,0.39750099182128906,0.5499992370605469,-4.1100006103515625,1,-0.02028987718665065,2.194001298124552,68.94999694824219,3.9545013177971335,69.62999725341797,2.730768666461204,69.81999969482422,-0.02028987718665065 11246,2017-09-20,68.51000213623047,69.19000244140625,68.30999755859375,69.09999847412111,603300.0,-0.007101418315500485,1.2857142857142858,11.799206591394853,36.85121997901231,47.36724697017649,1.2336690780206965,1.5434957661430246,1.083223696796665,0.7758066216414221,8.330107635526174,0.8800048828125,0.03720840705528872,-1.428497314453125,-2.6726363794387,-0.1843582494675502,-2.0505668469459124,-0.8064277819603376,2.07174219133789,11.83457329625483,-32.82876165864292,0.6220695324927895,9,1.1299972534179688,0.9899978637695312,0.8874988555908203,1.0399971008300781,-3.420005798339858,2,-0.018245511035226758,-3.7272390992740556,69.0,2.194001298124552,68.94999694824219,3.9545013177971335,69.62999725341797,-0.018245511035226758 11247,2017-09-21,68.73000335693361,69.08000183105469,68.26000213623047,68.51000213623047,279400.0,0.0032112277600819805,-1.2777730682829653,-0.37288573940931524,35.39826832812112,43.99476607299977,0.9225649999793433,1.29872080423047,0.8971392141270513,0.5828440897780496,9.256805259481697,0.8199996948242188,-0.10200791285595301,-1.1504962921142408,-2.5072160649683326,0.20622348073985108,-1.8288561785412867,-0.47213640568719484,1.670001229116778,27.011597570868773,-16.39668966896089,0.6783598864270478,9,0.8849983215331889,0.769996643066392,0.6674976348876811,0.8199958801269389,-3.6500015258789205,3,-0.020806056093863656,1.2857142857142858,68.51000213623047,-3.7272390992740556,69.0,2.194001298124552,68.94999694824219,-0.020806056093863656 11248,2017-09-22,68.59999847412111,69.29000091552734,68.5,68.93000030517578,304300.0,-0.0018915302846320703,-1.9811423964991075,-1.4999999999998386,34.146338221552995,40.33621925170975,0.8924576963409976,1.3614899353039647,1.084750345444732,0.7389271965178352,10.505631008627308,0.7900009155273438,-0.13672384890666933,-1.1935012817382642,-2.6459356809009904,0.258933117424462,-1.9197184813196344,-0.467284082156894,1.5860058669472892,24.63746482455225,-16.832266391855168,0.7262171995813653,9,0.9300041198730327,0.900001525878892,0.7975025177001811,0.9500007629394389,-3.2399978637695455,4,-0.023760893435484598,-1.2777730682829653,68.73000335693361,1.2857142857142858,68.51000213623047,-3.7272390992740556,69.0,-0.023760893435484598 11249,2017-09-25,69.23000335693361,69.33000183105469,68.5,68.5,149000.0,0.009183744851687825,-1.2739671624008444,-2.2121191103714333,37.52071284991169,39.21605917025005,0.012991364972066322,0.6888307748416196,0.5134455548546413,0.15154279868092146,11.674995201823616,0.8300018310546875,-0.25471906727310056,-0.5139965057372962,-1.9726950534314085,0.9447020419568162,-1.2433457795843452,0.2153527681097529,0.7634007636509921,70.29008342593771,32.51216093699208,0.7293492738470534,9,-0.05000305175782671,0.26999664306639204,0.21999740600584516,0.3199958801269389,-3.970001220703139,0,-0.03192267234876389,-1.9811423964991075,68.59999847412111,-1.2777730682829653,68.73000335693361,1.2857142857142858,68.51000213623047,-0.03192267234876389 11250,2017-09-26,68.95999908447266,69.52999877929689,68.87000274658203,69.19999694824219,260600.0,-0.003900104858710951,-2.1429090446693624,-0.328762685116472,42.19328983548624,38.7605394555306,0.22164994824805717,0.8753375184183625,0.8231364102579448,0.43540696513591115,12.640017000824585,0.659996032714858,-0.4282811301558809,-0.7025009155273381,-2.1442220750619754,0.7392202440072992,-1.4233614952946567,0.01835966423998059,0.8600648376765321,55.1180156312884,12.837757083892292,0.7208605797673179,9,0.17000198364257812,0.6550025939941406,0.3625011444091797,0.5900001525878906,-4.510002136230469,1,-0.03842809688313342,-1.2739671624008444,69.23000335693361,-1.9811423964991075,68.59999847412111,-1.2777730682829653,68.73000335693361,-0.03842809688313342 11251,2017-09-27,69.06999969482422,69.23000335693361,68.22000122070311,68.75,310600.0,0.0015951364821920055,2.1562220606291285,-1.3333439298089456,41.977629998234995,38.40216933094881,0.052941485228842566,0.6888155661190467,0.7475042668025793,0.32583585272517723,13.578277699328634,1.0100021362304972,-0.673770272370831,-0.5215003967285128,-1.931139670547168,0.8881388770901424,-1.2263200336378333,0.1833192401808077,0.5940580487331033,64.8855006289891,21.423618147187426,0.7048196369093259,9,0.04000091552734375,0.5250015258789062,0.2525005340576172,0.4799995422363281,-5.319999694824219,2,-0.06051831943889541,-2.1429090446693624,68.95999908447266,-1.2739671624008444,69.23000335693361,-1.9811423964991075,68.59999847412111,-0.06051831943889541 11252,2017-09-28,69.33000183105469,69.43000030517578,68.19999694824219,68.76999664306639,190300.0,0.003764328035026132,2.2368418410881894,1.75001788141053,41.65106439016586,38.07156085771866,-0.3172372352543391,0.39387681774660166,0.5020666577206185,0.06474567728210445,14.879094668664195,1.2300033569335938,-0.7047142928299479,-0.22649841308593466,-1.6250122216548135,1.1720153954829442,-0.9257553173703741,0.47275849119850477,0.1999969482422017,84.9626561729165,42.29875220292571,0.6992569042844378,9,-0.410003662109375,0.25499725341796875,0.13249778747558594,0.21999740600585938,-8.10000228881836,3,-0.0611568640009017,2.1562220606291285,69.06999969482422,-2.1429090446693624,68.95999908447266,-1.2739671624008444,69.23000335693361,-0.0611568640009017 11253,2017-09-29,68.87000274658203,69.43000030517578,68.81999969482422,69.25,218500.0,-0.006634920991255622,-1.5416514344750853,-0.6785602375989256,31.081146762303845,37.54035000113342,0.0263952112383663,0.7746682746193301,0.9499859806826407,0.5465183397292321,16.10690557701148,0.6100006103515625,-0.7403386953925519,-0.6109977722167912,-1.9851479566796257,0.7631524122460434,-1.2980728644482156,0.07607732001463319,-0.6700057983398438,50.37630646030945,13.51461580165045,0.6870750922314185,9,0.04999542236328125,0.714996337890625,0.5674972534179688,0.6799964904785156,-9.130001068115234,4,-0.055031229336134135,2.2368418410881894,69.33000183105469,2.1562220606291285,69.06999969482422,-2.1429090446693624,68.95999908447266,-0.055031229336134135 11254,2017-10-02,68.62000274658203,69.02999877929689,68.22000122070311,68.79000091552734,406000.0,-0.0036300274434417634,1.4923235832667985,0.44736683598690946,39.268362123346435,37.787559165348384,0.25106504387198925,0.9306160629584781,1.165086987268495,0.8116303356518983,17.9059984832217,0.8099975585937784,-0.8074069559503556,-0.7709980010986328,-2.1217851295760823,0.5797891273788167,-1.4463915653373647,-0.09560443685990094,0.80999755859375,31.57933985750801,-6.145918301462068,0.6753935642387257,10,0.2449951171875,0.964996337890625,0.8174972534179688,0.9299964904785156,-9.78000259399414,0,-0.047508044385685344,-1.5416514344750853,68.87000274658203,2.2368418410881894,69.33000183105469,2.1562220606291285,69.06999969482422,-0.047508044385685344 11255,2017-10-03,69.08000183105469,69.54000091552734,68.37000274658203,68.66999816894531,380900.0,0.006703571350346049,-1.3168406580955114,-2.411812225114442,45.594712545939906,38.75905833945145,-0.2194722073914619,0.358245190868999,0.6951246449935695,0.36845384376698576,19.24557046321131,1.1699981689453125,-0.8524982442917803,-0.22799911499024006,-1.4250235513746503,0.9690253213941702,-0.8265113331824523,0.37051310320197217,-0.8600006103515767,65.67181174809407,25.486741092916716,0.5985122181922059,10,-0.21000289916992188,0.5049972534179688,0.3574981689453125,0.4699974060058594,-11.110000610351555,1,-0.055298199096267986,1.4923235832667985,68.62000274658203,-1.5416514344750853,68.87000274658203,2.2368418410881894,69.33000183105469,-0.055298199096267986 11256,2017-10-04,69.73000335693361,69.79000091552734,68.73999786376953,69.02999877929689,289000.0,0.00940940226765763,1.5609840061780398,1.7073129884629699,49.07220678871562,40.27838483507306,-0.757920756684797,-0.3133342321612105,0.0396059742444379,-0.2652453582295635,20.51676039135108,1.0500030517578125,-0.7666240383474303,0.42550239562989134,-0.7658608744442148,1.6168656657039975,-0.17017923940716173,1.0211840306669444,-1.5100021362304972,96.22657805714924,54.14393500341269,0.5956816350370528,10,-0.7350044250488423,-0.1450042724609517,-0.30750274658204546,-0.18000411987306109,-11.530002593994155,2,-0.0757207250036136,-1.3168406580955114,69.08000183105469,1.4923235832667985,68.62000274658203,-1.5416514344750853,68.87000274658203,-0.0757207250036136 11257,2017-10-05,69.15000152587889,69.73999786376953,68.81999969482422,69.73999786376953,324000.0,-0.00831782307661455,2.1186572182279004,-0.8428463994943037,45.419906234530075,41.53100350318162,-0.12524806976119862,0.21632707529282413,0.612072974258254,0.3237001259893759,21.30622520577935,0.9199981689453125,-0.7039479829142721,-0.11549949645997515,-1.271180779938291,1.0401817870183407,-0.6933401381991331,0.4623411452791828,-0.8672003173828102,59.23569974196066,15.579664381639503,0.5778406417391575,10,-0.15500259399412641,0.4349975585937642,0.339998245239272,0.39999771118165484,-11.560001373291001,3,-0.07809112663371354,1.5609840061780398,69.73000335693361,-1.3168406580955114,69.08000183105469,1.4923235832667985,68.62000274658203,-0.07809112663371354 11258,2017-10-06,67.08000183105469,68.59999847412111,66.19000244140625,67.94999694824219,793000.0,-0.029934919004297122,1.22119637445239,1.4745771478818246,35.897515563687534,41.35064824915672,1.907007933272709,2.149215767735072,2.649039362481375,2.397084208321786,22.532226289549026,2.959999084472642,-0.6509782130048336,-2.028499221801752,-3.4587331088758617,-0.5982653347276425,-2.743616165338807,-1.3133822782646973,2.7099990844726562,24.72221574665313,-21.289919662112442,0.715116943537052,10,0.9099998474121094,1.5,2.4099979400634766,2.4699974060058594,-8.75,4,-0.08720933406579157,2.1186572182279004,69.15000152587889,1.5609840061780398,69.73000335693361,-1.3168406580955114,69.08000183105469,-0.08720933406579157 11259,2017-10-09,67.08999633789061,67.51000213623047,66.81999969482422,67.34999847412111,359800.0,0.00014899383665922805,1.379279954750536,0.29885470745057285,35.50834369493589,40.60787645576223,1.7450396093592957,1.9443510078311306,2.6128614409372943,2.390247154340713,24.68750409752295,0.69000244140625,-0.606606894490227,-1.8315044403076257,-3.291703915959687,-0.3713049646555646,-2.561604178133649,-1.1014047024816023,2.6500015258789205,24.999841054212833,-22.203426848757996,0.7300997378260273,10,0.9000053405761861,1.4900054931640767,2.5475044250488423,2.3900032043457173,-8.289997100830064,0,-0.10955425638133087,1.22119637445239,67.08000183105469,2.1186572182279004,69.15000152587889,1.5609840061780398,69.73000335693361,-0.10955425638133087 11260,2017-10-10,68.04000091552734,68.43000030517578,67.13999938964844,67.54000091552734,368500.0,0.014160152474180343,1.015628352764466,-1.9230611226853145,46.6666666666667,41.128880530032426,0.727291796537699,0.9268803727524499,1.644915848900169,1.4638057681022474,25.4328200392822,1.3400039672851705,-0.5181530441544737,-0.8084999084472599,-2.2927092643869287,0.6757094474924088,-1.5506045864170943,-0.06639523047742557,1.6289970397949247,51.388868284805426,-0.2763921748740046,0.7421046779698371,10,-0.049999237060546875,0.5400009155273438,1.654998779296875,1.3400001525878906,-9.69000244140625,1,-0.135214589052716,1.379279954750536,67.08999633789061,1.22119637445239,67.08000183105469,2.1186572182279004,69.15000152587889,-0.135214589052716 11261,2017-10-11,68.0,68.48999786376953,67.62999725341797,67.87000274658203,302800.0,-0.0005879029245899892,-1.8196360452754674,0.2599945068359375,44.687034616482265,41.46621055517869,0.6700103711667822,0.8962703264462277,1.652278961086978,1.5249815149758206,26.191251805950337,0.8600006103515625,-0.49745646488028683,-0.7745006561279268,-2.2736446512169692,0.7246433389611155,-1.524072653672448,-0.02492865858340565,1.5994180450439472,50.98591246601691,-3.6409844287908584,0.7495719975445243,10,-0.009998321533203125,0.5800018310546875,1.8299999237060547,1.095001220703125,-8.680000305175781,2,-0.14749998204848336,1.015628352764466,68.04000091552734,1.379279954750536,67.08999633789061,1.22119637445239,67.08000183105469,-0.14749998204848336 11262,2017-10-12,68.41999816894531,68.73999786376953,67.94999694824219,68.26999664306639,384500.0,0.0061764436609603734,1.0,1.153882270086382,48.74301661095575,43.42864053836223,0.11996933510818053,0.3857894178837853,1.2209365422461644,1.12067213735196,26.613188853080636,0.7900009155273438,-0.49099115264033344,-0.28450241088867756,-1.7068732242204163,1.1378684024430612,-0.995687817554554,0.4266829957771989,1.1112315640258856,87.45096983242229,27.831386857458085,0.7111854066658725,10,-0.4299964904785156,0.160003662109375,1.4250030517578125,0.6250038146972656,-9.489997863769531,3,-0.1493714948774223,-1.8196360452754674,68.0,1.015628352764466,68.04000091552734,1.379279954750536,67.08999633789061,-0.1493714948774223 11263,2017-10-13,67.66999816894531,69.0,67.61000061035156,68.69999694824219,188900.0,-0.01096170739654323,-1.4174030730037417,-6.866588678093038,39.28568808589346,43.4305656453119,0.7619778246622815,1.034459632341921,1.9467746938896653,1.8764108076840103,27.087508505642578,1.3899993896484375,-0.5137760066990467,-0.9365024566650391,-2.3604687702227096,0.4874638568926315,-1.6484856134438672,-0.2245192998862109,1.7944070181945904,38.990750235356295,-18.482687031979758,0.7119831567788338,10,0.3200035095214844,0.910003662109375,2.137502670288086,1.3750038146972656,-9.039997100830085,4,-0.14895815411715607,1.0,68.41999816894531,-1.8196360452754674,68.0,1.015628352764466,68.04000091552734,-0.14895815411715607 11264,2017-10-16,67.69000244140625,68.02999877929689,67.34999847412111,67.68000030517578,222800.0,0.0002956150879596109,-1.0298340905727412,-0.009710823383010873,40.967315182698364,42.91641038272952,0.6662423013214323,0.9646793871630877,1.907823247051411,1.8540169258032506,27.323398841675157,0.6800003051757812,-0.5615791022728729,-0.8534984588623047,-2.324200416956387,0.6172034992317776,-1.5888494379093459,-0.11814747981526352,1.708914690818986,29.57004684282632,-27.036367344385273,0.7353509790470377,10,0.2999992370605469,0.8899993896484375,2.0374984741210938,1.3549995422363281,-9.490001678466797,0,-0.13827744530595576,-1.4174030730037417,67.66999816894531,1.0,68.41999816894531,-1.8196360452754674,68.0,-0.13827744530595576 11265,2017-10-17,67.59999847412111,67.93000030517578,67.33999633789061,67.58999633789061,171200.0,-0.0013296493431662615,-1.313731356680107,1.0000000000028415,39.514984501793734,41.85449679529375,0.5858369810772928,0.9954586746431602,1.9510084508418828,1.934377360156418,27.605582784575855,0.5900039672851705,-0.5173926389011569,-0.8735023498534957,-2.38541193861451,0.6384072389075186,-1.62945714423401,-0.11754755547298146,1.7347403642877453,15.662744737569371,-38.24834071003073,0.7559547943805083,10,0.36500167846678266,0.8950042724609233,2.1350021362304545,1.4450035095214702,-9.629997253417976,1,-0.1301775064452022,-1.0298340905727412,67.69000244140625,-1.4174030730037417,67.66999816894531,1.0,68.41999816894531,-0.1301775064452022 11266,2017-10-18,67.26000213623047,67.86000061035156,67.20999908447266,67.52999877929689,273000.0,-0.005029531739128679,-2.5134956801451636,-26.993897787872847,35.40198493276135,40.74139442843056,0.6019154448842841,1.3038559535601735,2.2244405224143122,2.2642520122736585,27.443488286553197,0.6500015258789062,-0.5338981334680994,-1.150998687744135,-2.7569748356400936,0.4549774601518237,-1.9539867616921072,-0.3480106137961627,2.0118419742383367,2.793465149881297,-45.24044324996795,0.8029880739479788,10,0.33499908447265625,0.8849983215332031,2.4749984741210938,1.7849998474121094,-9.240001678466797,2,-0.1324710582682228,-1.313731356680107,67.59999847412111,-1.0298340905727412,67.69000244140625,-1.4174030730037417,67.66999816894531,-0.1324710582682228 11267,2017-10-19,67.30000305175781,67.43000030517578,66.76999664306639,67.37999725341797,299900.0,0.0005947206996266274,6.333361590302366,0.2962785046200641,38.23089707646894,41.00065904096182,0.30384789806370804,1.213443908285683,2.1208363828027217,2.213939845798791,27.351803162267384,0.6600036621093892,-0.6222914157156225,-1.0394977569580135,-2.711642014229426,0.632646500313399,-1.8755698855937197,-0.20342562832230726,1.9102042253297356,23.767067750974686,-22.980344640614735,0.8360721286357042,10,0.5849952697753906,0.7949981689453125,2.424997329711914,1.7449989318847656,-9.250003814697266,3,-0.11857359576635507,-2.5134956801451636,67.26000213623047,-1.313731356680107,67.59999847412111,-1.0298340905727412,67.69000244140625,-0.11857359576635507 11268,2017-10-20,66.97000122070311,67.76999664306639,66.62000274658203,67.33999633789061,224800.0,-0.004903444518433497,-1.1495372417038938,4.625274201239867,37.777780289509735,41.252818662581134,0.6890680884087459,1.4915412986863572,2.395951294876312,2.528732707858225,27.422535038580875,1.1499938964843608,-0.8035291498335084,-1.2879997253418054,-3.06244647481644,0.48644702413282914,-2.1752231000791227,-0.40077635060448813,2.1798019596708116,24.822656660046032,-22.858468021398988,0.8872233747373154,10,0.8400001525879048,1.1250000000000142,2.7549991607666158,2.0750007629394673,-8.729999542236314,4,-0.12005376689528624,6.333361590302366,67.30000305175781,-2.5134956801451636,67.26000213623047,-1.313731356680107,67.59999847412111,-0.12005376689528624 11269,2017-10-23,67.01999664306639,67.05000305175781,66.5,66.94000244140625,350400.0,0.0007465345893979958,6.8567925453653755,-0.21620339821837137,33.75391246899808,39.81806819617352,0.7019126035640824,1.335985174916516,2.3137295978825847,2.450890987098532,27.60025002098966,0.5500030517578125,-0.935556170145432,-1.1275039672851648,-2.9222213911992156,0.6672134566288861,-2.02486267924219,-0.23014525532813934,2.0706105225281703,36.36339385273571,-8.668512980838031,0.8973587119570229,10,0.730003356933608,0.9700050354004048,2.700004577636733,2.025005340576186,-8.639995574951165,0,-0.1251864517337179,-1.1495372417038938,66.97000122070311,6.333361590302366,67.30000305175781,-2.5134956801451636,67.26000213623047,-0.1251864517337179 11270,2017-10-24,66.30999755859375,67.43000030517578,66.27999877929689,66.62999725341797,451400.0,-0.010593839451439213,-5.052683357761335,-4.000286123033614,23.281211070725618,37.43964335775611,1.2747579453003226,1.9365620049930783,2.956797285097565,3.112186196501497,27.92661137553984,1.150001525878892,-0.8502493773364961,-1.70500297546387,-3.63345688528743,0.22345093435968977,-2.66922993037565,-0.7407760205520901,2.7225975125170407,1.8986547171806873,-35.14318821740031,0.9642269549117768,10,1.3300018310546875,1.6800041198730469,3.3200035095214844,2.735004425048828,-7.799999237060547,1,-0.12230428433492291,6.8567925453653755,67.01999664306639,-1.1495372417038938,66.97000122070311,6.333361590302366,67.30000305175781,-0.12230428433492291 11271,2017-10-25,64.88999938964844,65.97000122070311,64.29000091552734,65.97000122070311,571200.0,-0.021414541113360053,2.1111064016163543,3.3750089407051984,20.58008706364123,34.31042896361006,2.4665985362228895,3.190950274105731,4.2993984036514235,4.489737977720395,28.135357650716198,2.0199966430664062,-0.796016750833445,-2.916001129150388,-5.230437633800335,-0.6015646245004405,-4.073219381475354,-1.7587828768254212,4.08574382886826,17.241356630785155,-16.291144724167097,1.1572182523249719,10,1.7550010681152344,2.1500015258789062,4.740001678466797,4.155002593994141,-6.649997711181641,2,-0.10664198233987376,-5.052683357761335,66.30999755859375,6.8567925453653755,67.01999664306639,-1.1495372417038938,66.97000122070311,-0.10664198233987376 11272,2017-10-26,65.08999633789061,65.86000061035156,65.01999664306639,65.02999877929689,601500.0,0.003082092003749981,-19.999618538997282,-0.055553200808123725,31.471067945715987,33.44213783692368,1.9495855475578168,2.8006042490309397,4.028535217194005,4.243396202389675,28.694443460048518,0.970001220703125,-0.9048374001098409,-2.50400390625002,-5.000280880112342,-0.007726932387697616,-3.752142393181174,-1.2558654193188659,3.6983171885065076,22.98840242913173,-11.176938508055436,1.2481384869311578,10,1.0700035095214986,1.950004577636733,4.480003356933608,3.9550056457519673,-6.969997406005838,3,-0.10861877827470867,2.1111064016163543,64.88999938964844,-5.052683357761335,66.30999755859375,6.8567925453653755,67.01999664306639,-0.10861877827470867 11273,2017-10-27,65.08000183105469,65.15000152587889,64.41000366210939,65.01999664306639,538300.0,-0.00015354904590925145,6.399809269502961,1.0001271617504564,31.284950330749552,32.36631952004047,1.7361251199367302,2.64786020859637,4.004771893347822,4.21226544601501,29.409256678783585,0.7399978637695028,-1.0092942994540124,-2.324498367309573,-4.983067204955873,0.33407047033672654,-3.653782786132723,-0.9952139484864233,3.5283791909076427,25.15926971615731,-9.745521254502492,1.32928441882315,10,1.029998779296875,1.9599990844726562,4.477499008178711,3.9650001525878906,-7.64000320434571,4,-0.10802093417642755,-19.999618538997282,65.08999633789061,2.1111064016163543,64.88999938964844,-5.052683357761335,66.30999755859375,-0.10802093417642755 11274,2017-10-30,65.36000061035156,65.52999877929689,64.73000335693361,65.22000122070311,456800.0,0.004302378171773036,2.3333439298087484,2.333121424030199,21.48929366255581,30.36346498234737,1.2190545827302515,2.225194637308107,3.692927984150174,3.902890447585264,29.387629623618473,0.7999954223632812,-1.1904530095426082,-1.8814994812011747,-4.624686090761699,0.8616871283593497,-3.253092785981437,-0.5099061764209125,3.075645207353375,34.07643002580388,1.2048483500084828,1.37159330478026,10,0.7150001525878906,1.6800003051757812,4.155000686645508,3.6850013732910156,-7.44000244140625,0,-0.10893511115967025,6.399809269502961,65.08000183105469,-19.999618538997282,65.08999633789061,2.1111064016163543,64.88999938964844,-0.10893511115967025 11275,2017-10-31,65.26000213623047,65.87000274658203,65.05999755859375,65.27999877929689,928100.0,-0.0015299644000501544,-2.8571143121832483,-0.14283378746602707,21.218430488170227,28.78751448850391,1.064121630843914,2.1337322923342015,3.74572289193884,3.9862050351962637,30.062377081708902,0.8100051879882812,-1.2492274731118442,-1.7904979705810575,-4.526638983337378,0.9456430421752628,-3.1585684769592177,-0.42242746420289734,3.0098178853873634,57.73815741072978,26.036051226650894,1.3680705063781626,10,0.7699966430664062,1.779998779296875,4.079998016357422,3.7849998474121094,-6.3200035095214915,1,-0.10542446893815938,2.3333439298087484,65.36000061035156,6.399809269502961,65.08000183105469,-19.999618538997282,65.08999633789061,-0.10542446893815938 11276,2017-11-01,64.44999694824219,65.70999908447266,64.27999877929689,65.68000030517578,784600.0,-0.012411969988866844,1.2170531632393338,61.51049217851409,11.456253148054671,25.81255405201344,1.6020860219170743,2.6645011600703867,4.478151593589018,4.772251721238405,31.343545080097112,1.430000305175767,-1.3619550580267514,-2.336502838134763,-5.002060029794293,0.32905435352476786,-3.669281433964528,-1.0037242423049975,3.6606303091320314,10.691682061370091,-13.381953767156208,1.332778595829765,11,1.5750007629394531,2.585002899169922,4.922504425048828,4.7400054931640625,-4.799995422363288,2,-0.09216445163650222,-2.8571143121832483,65.26000213623047,2.3333439298087484,65.36000061035156,6.399809269502961,65.08000183105469,-0.09216445163650222 11277,2017-11-02,63.75,64.62999725341797,63.5,64.55999755859375,539200.0,-0.010861085824477756,1.3789492282240319,0.6585328032055775,11.568576412263084,22.900420287874915,1.9506945275317662,3.0980388246787243,5.086969931623756,5.428328628636834,32.848363231554664,1.1299972534179688,-1.491540806907338,-2.7664997100830107,-5.516652493613051,-0.016346926552969876,-4.141576101848031,-1.3914233183179903,4.130789548689577,10.548510982130498,-11.15744773929815,1.3750763917650206,11,1.7150001525878906,2.895000457763672,5.602500915527344,5.44000244140625,-3.779998779296868,3,-0.08643134622012871,1.2170531632393338,64.44999694824219,-2.8571143121832483,65.26000213623047,2.3333439298087484,65.36000061035156,-0.08643134622012871 11278,2017-11-03,61.22999954223633,64.22000122070311,59.79999923706055,64.22000122070311,1951200.0,-0.03952941894531248,1.956521406308413,3.691371222967355,7.499908396915757,19.983308724310216,3.990492680122898,5.436007366135414,7.470122282153255,7.87717453558291,32.794722433786895,4.420001983642564,-1.6428508840710663,-4.994000053405756,-8.602303040623895,-1.3856970661876176,-6.798151547014825,-3.189848559796687,6.3003268425580785,23.5584757559475,2.7296534526555156,1.804151493609068,11,2.385000228881836,3.565000534057617,8.022499084472656,8.28499984741211,-1.5,4,-0.05079210572598947,1.3789492282240319,63.75,1.2170531632393338,64.44999694824219,-2.8571143121832483,65.26000213623047,-0.05079210572598947 11279,2017-11-06,59.7400016784668,61.0,59.33000183105469,61.0,1044700.0,-0.024334441857079114,1.6507942755244458,0.4214038843547763,6.3332585933654,18.100202893492416,4.849166157210718,6.690135603288866,8.807005014930724,9.282160426440768,32.782377169668436,1.8999977111816406,-1.8955872780764764,-6.116498184204104,-10.714791853624831,-1.5182045147833776,-8.41564501891446,-3.817351349493741,7.017291991554231,6.269109939093176,-14.584745393532849,2.2991468347103625,11,2.9099998474121023,4.819999694824219,9.512496948242188,9.779998779296875,0.4399986267089844,0,-0.03850021739431675,1.956521406308413,61.22999954223633,1.3789492282240319,63.75,1.2170531632393338,64.44999694824219,-0.03850021739431675 11280,2017-11-07,58.84000015258789,59.95000076293945,58.68000030517578,59.95000076293945,1359900.0,-0.015065308011253498,1.2882878548353838,0.8809540388917987,5.962268758581459,16.47600085959688,5.116131345911576,7.236579822180474,9.528348537747263,10.077321698454554,34.107773814879,1.2700004577636719,-2.178675013914855,-6.556499671936038,-11.9983847519714,-1.1146145919006685,-9.277442211953726,-3.8355571319183497,7.026018496757175,2.275958395374177,-20.000609995337378,2.7209425400176848,11,3.4350013732910156,5.395000457763672,10.384998321533203,10.680000305175781,0.6300010681152415,1,-0.0156356556977697,1.6507942755244458,59.7400016784668,1.956521406308413,61.22999954223633,1.3789492282240319,63.75,-0.0156356556977697 11281,2017-11-08,57.97000122070313,59.02999877929688,57.61999893188477,58.70000076293945,836900.0,-0.01478584176799147,1.0287832174740927,0.6576568836346076,5.10098132227364,13.545991234769954,5.47729624876559,7.712028337254047,10.209120204887164,10.840827798314699,35.66976766309197,1.4099998474121094,-2.5046964768028204,-6.924998664855956,-13.149088746545651,-0.7009085831662674,-10.037043705700803,-3.812953624011108,6.889974860458231,4.992901178638348,-16.388946919429955,3.1120450408448455,11,3.7749996185302663,5.734998703002923,11.257497787475579,11.54999923706054,2.0499992370605398,2,0.01673274772434241,1.2882878548353838,58.84000015258789,1.6507942755244458,59.7400016784668,1.956521406308413,61.22999954223633,0.01673274772434241 11282,2017-11-09,58.20000076293945,58.22999954223633,57.599998474121094,57.599998474121094,392900.0,0.003967561452356438,-1.0999955495368339,-0.8219214589919867,7.385734045065249,10.89052275858281,4.656891816055889,7.037954192856631,9.803493970590836,10.508743216685104,37.64603456268955,0.6300010681152344,-2.7316815101604135,-6.183999252319339,-12.851858458892721,0.4838599542540436,-9.51792885560603,-2.8500696490326476,5.501578974337654,9.06347492269769,-11.392254023894601,3.333929603286692,11,3.5349998474121094,5.469997406005859,11.089998245239258,11.319999694824219,1.55999755859375,3,0.024914102129407034,1.0287832174740927,57.97000122070313,1.2882878548353838,58.84000015258789,1.6507942755244458,59.7400016784668,0.024914102129407034 11283,2017-11-10,57.59000015258789,58.36999893188477,57.31000137329102,57.93999862670898,554500.0,-0.010481110006101524,-1.3296751205198436,-0.5833285649799292,6.543743027621446,9.229906021367881,4.573674990115592,7.224469093254655,10.215875363365939,11.017025053491807,39.47907472641996,1.05999755859375,-2.85050396099291,-6.289999961853027,-13.419877463734338,0.839877540028283,-9.854938712793682,-2.725061210912372,5.013294957321136,7.58804562338258,-10.407042401109095,3.5649387509406534,11,4.000001907348633,5.565000534057617,11.69999885559082,11.930000305175781,1.4799995422363281,4,0.041326637642113084,-1.0999955495368339,58.20000076293945,1.0287832174740927,57.97000122070313,1.2882878548353838,58.84000015258789,0.041326637642113084 11284,2017-11-13,58.33000183105469,58.43999862670898,57.2599983215332,58.06999969482422,566900.0,0.01284948214110293,3.9167117016881345,-0.742866485013639,13.32719054290753,8.353101583005358,3.0526134738515083,6.057875960675062,9.28148932495128,10.186718286018902,41.176939368168355,1.1800003051757741,-3.1418327556950416,-5.081998252868651,-12.385535395982785,2.2215388902454904,-8.733766824425715,-1.4302296813115802,3.2146345315307414,39.77704603725637,18.930186038089246,3.6517685715570694,11,3.154996871948242,4.799997329711914,9.954999923706055,10.270000457763672,0.26999664306640625,0,0.024001331514381885,-1.3296751205198436,57.59000015258789,-1.0999955495368339,58.20000076293945,1.0287832174740927,57.97000122070313,0.024001331514381885 11285,2017-11-14,58.79999923706055,58.849998474121094,58.06000137329102,58.15999984741211,508800.0,0.008057558567667211,1.135133463239596,2.46151588955075,19.33531226578276,9.22855259608626,1.7543910559778055,5.159322819325155,8.608245060592083,9.625677205625962,42.778931524192394,0.789997100830071,-3.460530109818862,-4.172000885009766,-11.473508764901538,3.129506994882,-7.822754824955652,-0.5212469450638793,1.887709517314434,87.00567894050548,62.98863430834585,3.6507539399458833,11,2.144998550415039,4.329999923706055,9.485002517700195,9.800003051757812,-0.5999984741210938,1,0.02346940622484639,3.9167117016881345,58.33000183105469,-1.3296751205198436,57.59000015258789,-1.0999955495368339,58.20000076293945,0.02346940622484639 11286,2017-11-15,58.349998474121094,58.79999923706055,58.13999938964844,58.7599983215332,582500.0,-0.007653074298950457,1.693867700523935,-0.6406253725293851,16.895860938071436,9.820473098953853,1.3947876291415326,5.172794749273628,8.875882885648139,9.983967359973477,44.3606157861736,0.6599998474121094,-3.8152157831024027,-4.176501464843753,-11.46367277320752,3.1106698435200144,-7.820087119025644,-0.5329158106618692,1.652168193685533,68.55346213733388,42.5719226886398,3.6435856541818845,11,2.390001296997063,4.780000686645508,9.935003280639648,10.250003814697266,0.6700019836425781,2,0.019194563425374733,1.135133463239596,58.79999923706055,3.9167117016881345,58.33000183105469,-1.3296751205198436,57.59000015258789,0.019194563425374733 11287,2017-11-16,59.31999969482422,59.31999969482422,57.709999084472656,57.88999938964844,542300.0,0.01662384312029297,1.2517486248419436,-3.4878069204216637,24.14720623062685,11.670172858255084,-0.3013874060603783,3.7674580072829897,7.7268394560638,8.943411119937167,45.44541517010112,1.6100006103515625,-4.185043832500021,-2.807500076293948,-9.864410107370048,4.249409954782145,-6.335955091831991,0.7209549392441019,0.1337333037277233,100.0,70.86111931802304,3.528455015538047,11,-0.1900005340576172,3.809999465942383,8.965002059936523,9.28000259399414,-0.6800003051757812,3,0.01180041750742844,1.693867700523935,58.349998474121094,1.135133463239596,58.79999923706055,3.9167117016881345,58.33000183105469,0.01180041750742844 11288,2017-11-17,58.93000030517578,59.2400016784668,58.65999984741211,59.02999877929688,648900.0,-0.006574500870782485,1.230757944775375,-0.06992898795836876,21.422220865885365,13.346724221868413,-0.3039126162454977,3.7146911594798127,7.920224320722639,9.262905171575596,47.11124327568164,0.6599998474121094,-4.475227303375803,-2.795499420166017,-9.60249277369546,4.011493933363425,-6.198996096930742,0.6079972565987006,-1.6700019836425781,81.0680034147073,50.38275081400896,3.4034966767647203,11,-0.3250007629394531,4.19999885559082,9.355001449584961,9.670001983642578,0.13000106811524148,4,0.01408447330831808,1.2517486248419436,59.31999969482422,1.693867700523935,58.349998474121094,1.135133463239596,58.79999923706055,0.01408447330831808 11289,2017-11-20,58.63000106811523,58.97999954223633,58.349998474121094,58.93000030517578,466600.0,-0.0050907727050224505,2.1500233651544485,3.0000381475545996,21.048032199374333,15.02292015973429,-0.19883492527946345,3.5351540582968823,7.996404098316269,9.512931538723656,48.808077348900156,0.6300010681152344,-4.76811429503276,-2.675998878479014,-9.134331985630816,3.782334228672795,-5.905165432054922,0.553167675096887,-1.3304026794433526,57.142958687554646,28.645416332386517,3.2291665535759035,11,-0.34000205993651633,4.014997482299819,9.655000686645515,9.970001220703132,1.279998779296882,0,0.007504666871791521,1.230757944775375,58.93000030517578,1.2517486248419436,59.31999969482422,1.693867700523935,58.349998474121094,0.007504666871791521 11290,2017-11-21,58.20000076293945,58.90999984741211,58.099998474121094,58.90999984741211,583800.0,-0.0073341343568492645,1.2816969514619443,2.3666696336609183,21.770557762705025,16.875095319782222,0.14620985655067642,3.5061851255424017,8.235850124600532,9.895858975806902,51.21019669648712,0.8100013732910156,-4.756514033733275,-2.7004993438720675,-8.84681107335021,3.4458123856060823,-5.773655208611139,0.37265652086700385,-0.8615943084716804,30.434875323419863,-0.3019767529269579,3.073155864739074,11,0.08999824523925781,4.394998550415039,10.085000991821289,10.400001525878906,1.9099998474121094,1,0.006872812816805851,2.1500233651544485,58.63000106811523,1.230757944775375,58.93000030517578,1.2517486248419436,59.31999969482422,0.006872812816805851 11291,2017-11-22,57.97000122070313,58.38000106811523,57.88999938964844,58.34000015258789,328600.0,-0.003951882117203986,1.1777815453736649,0.5211259281546412,22.735850889940195,18.58066385810166,0.42042117698438375,3.363629318300731,8.2693386069324,10.068827040820928,52.29046849754887,0.49000167846678977,-4.562197466142614,-2.584498977661127,-8.561980455260176,3.392982499937922,-5.573239716460655,0.40424176113840105,-0.5935628617553803,16.149194885938666,-16.433255219257536,2.9887407387995264,11,0.31999778747557883,4.589998245239251,10.260000228881829,10.630001068115227,1.1699981689453054,2,0.003967561452356438,1.2816969514619443,58.20000076293945,2.1500233651544485,58.63000106811523,1.230757944775375,58.93000030517578,0.003967561452356438 11292,2017-11-24,58.02000045776367,58.209999084472656,57.66999816894531,58.18000030517578,128500.0,0.0008625019149159918,3.9091571153612734,0.4324332683802007,30.258301544178636,21.215614804385794,0.38241922369387993,2.905787301975792,8.008396897996377,9.964861283274587,53.459834788864825,0.5400009155273438,-4.261673249653477,-2.180999946594241,-7.857777655408569,3.4957777622200936,-5.019388801001412,0.6573889078129298,-0.606290832425536,22.29308958201216,-10.958636685443263,2.8383888544071674,11,0.26999855041503906,4.494997024536126,9.850000381469727,10.580001831054688,0.5999984741211009,4,0.01723543592054888,1.1777815453736649,57.97000122070313,1.2816969514619443,58.20000076293945,2.1500233651544485,58.63000106811523,0.01723543592054888 11293,2017-11-27,58.04999923706055,58.22999954223633,57.70000076293945,58.040000915527344,453100.0,0.0005170420382660801,1.8648665367603847,-0.0624895691772167,37.33131255361734,23.882739472242438,0.474424072693175,2.4476042828129323,7.76958034216338,9.882278820440689,54.322148622411895,0.529998779296875,-3.8252975507050593,-1.7995010375976577,-7.05955264358947,3.4605505683941473,-4.42952684059356,0.8305247653982448,-0.5997637706598411,29.00768471414552,-7.340851625510872,2.630025802995904,11,0.44499969482421875,4.464998245239251,9.940000534057617,10.53000259399414,0.220001220703125,0,0.010163654786255805,3.9091571153612734,58.02000045776367,1.1777815453736649,57.97000122070313,1.2816969514619443,58.20000076293945,0.010163654786255805 11294,2017-11-28,58.2400016784668,58.5099983215332,57.97999954223633,58.209999084472656,444200.0,0.003273082582315512,-1.1632529135623701,3.0007630675314765,44.966454980804876,26.730644218356005,0.3020794177001278,1.788538982217034,7.390584395179644,9.631641557375445,55.622240587457696,0.529998779296875,-3.417949505445506,-1.2534986495971694,-5.867295608742154,3.3602983095478223,-3.560397129169665,1.0533998299753264,-0.7539708878247708,45.967962739071986,5.090145528852098,2.3068984795724945,11,0.25499725341796875,4.104997634887695,9.712499618530273,10.34000015258789,-0.8300018310546875,1,0.014079664683928073,1.8648665367603847,58.04999923706055,3.9091571153612734,58.02000045776367,1.1777815453736649,57.97000122070313,0.014079664683928073 11295,2017-11-29,58.38000106811523,58.68999862670898,58.13999938964844,58.2400016784668,489800.0,0.002403835604630311,-2.2352518792774183,4.666242848060793,53.919692956959445,30.844403331565786,0.10754779968948469,1.1664856670939443,7.057709673981726,9.436155636125456,57.363601307294296,0.5499992370605398,-2.8988400734415336,-0.7694992065429744,-4.517746462036051,2.978748048950102,-2.643622834289509,1.1046244212035603,-0.8588908597167091,69.60809613032774,23.19176988816146,1.8741236277465372,11,0.11499786376953836,3.964998245239265,9.489999771118171,10.20000076293946,-0.5300025939941335,2,0.02620758395519296,-1.1632529135623701,58.2400016784668,1.8648665367603847,58.04999923706055,3.9091571153612734,58.02000045776367,0.02620758395519296 11296,2017-11-30,58.5099983215332,58.91999816894531,58.36999893188477,58.54999923706055,564800.0,0.0022267429092079905,-2.437498509882568,-0.28572207084470114,53.02142031740084,34.052649341207335,0.0029427732546665197,0.5993927525092815,6.748167509411161,9.259327037896696,58.57011171741738,0.5499992370605398,-2.499896396067008,-0.34250202178954936,-3.144154415667856,2.4591503720887573,-1.7433282187286991,1.0583241751496004,-0.9545102837333204,67.20001220703125,15.395428961438121,1.4008261969391522,11,-0.05499839782714844,3.105001449584954,9.305002212524414,10.070003509521484,-3.729999542236321,3,0.02734579276563598,-2.2352518792774183,58.38000106811523,-1.1632529135623701,58.2400016784668,1.8648665367603847,58.04999923706055,0.02734579276563598 11297,2017-12-01,58.2400016784668,58.63999938964844,57.59000015258789,58.52999877929688,409900.0,-0.0046145385542942785,3.117657618573897,7.249761586877919,56.784994122650275,37.98184636973677,0.11580952474089656,0.45895995647222776,6.82468764762325,9.46655541453886,59.548994763778104,1.0499992370605469,-2.2473145421020675,-0.33699874877929403,-1.9367101897796601,1.262712692221072,-1.136854469279477,0.462856971720889,-0.650823367853576,48.87236807007581,-8.173138056578026,0.7998557205001818,12,0.0449981689453125,3.3249988555908203,8.602499008178711,9.389999389648438,-3.120002746582024,4,0.01545325695817068,-2.437498509882568,58.5099983215332,-2.2352518792774183,58.38000106811523,-1.1632529135623701,58.2400016784668,0.01545325695817068 11298,2017-12-04,58.11999893188477,58.63999938964844,57.849998474121094,58.4900016784668,473900.0,-0.002060486660775518,1.358218132956797,1.2758842951289218,47.48197621711427,40.91895126059676,0.12162010041556215,0.35207397256962736,6.750021467698012,9.534589915880154,59.1706894595091,0.7900009155273438,-1.913336513461104,-0.30150146484374574,-1.3111866864037722,0.7081837567162808,-0.8063440756237554,0.20334114593626396,-0.5299987792968821,39.84959171205643,-18.579679992004777,0.5048426107800126,12,0.13500022888182883,3.4450016021728445,8.480001449584954,9.510002136230462,-3.129997253417976,0,0.008602890729333845,3.117657618573897,58.2400016784668,-2.437498509882568,58.5099983215332,-2.2352518792774183,58.38000106811523,0.008602890729333845 11299,2017-12-05,57.43999862670898,58.31000137329102,57.099998474121094,58.02000045776367,405400.0,-0.011699936642681985,1.0862053089894896,1.5675608800544856,34.47486914186666,42.33054141383694,0.6873488726347929,0.8969141794316826,7.20312748414613,10.154467839336952,58.776881270667715,1.210002899169929,-1.7229440883449954,-0.8665016174316449,-1.7612646927144695,0.028261457851179728,-1.3138831550730572,-0.4191200797902326,1.8000030517578196,18.681330197735104,-34.640592207913016,0.44738153764141064,12,0.5699996948242259,4.045001983642585,9.135002136230476,10.190002441406257,-3.0,1,0.014449892947399068,1.358218132956797,58.11999893188477,3.117657618573897,58.2400016784668,-2.437498509882568,58.5099983215332,0.014449892947399068 11300,2017-12-06,57.91999816894531,57.9900016784668,57.0099983215332,57.56999969482422,448500.0,0.008356538191369944,2.999968859963255,-0.6034437399700013,45.124708707378716,44.81819228244122,0.18266301409843066,0.363071289016645,6.5058375975127944,9.60806402385819,58.20900466191481,0.9800033569335938,-1.448169126558767,-0.34050197601318644,-1.2141267399222642,0.5331227878958913,-0.7773143579677253,0.09631040594135243,1.2772034454345729,47.643974874923856,-3.5962995038018377,0.4368123819545371,12,0.04500007629394531,3.5200023651123047,8.637502670288086,9.710002899169922,-4.29999923706054,2,-0.008805219918094687,1.0862053089894896,57.43999862670898,1.358218132956797,58.11999893188477,3.117657618573897,58.2400016784668,-0.008805219918094687 11301,2017-12-07,58.93999862670898,59.08000183105469,57.72999954223633,57.93000030517578,635700.0,0.017610505697677192,1.0930191296016465,2.8857220708446665,45.739893821295695,46.5383692021209,-0.7658061532562428,-0.6119061358147704,5.272373042598652,8.523244020469782,56.7990956144504,1.3500022888183594,-1.105099878933629,0.6309986114501882,-0.28155476370074695,1.5435519866011234,0.17472192387472063,1.0872752990256558,0.1697148559570394,93.23657164339426,46.174466386528735,0.4562766875754677,12,-0.894998550415032,2.4200000762939524,7.595001220703132,8.690002441406257,-5.479999542236321,3,-0.018493386121219646,2.999968859963255,57.91999816894531,1.0862053089894896,57.43999862670898,1.358218132956797,58.11999893188477,-0.018493386121219646 11302,2017-12-08,59.6500015258789,59.68000030517578,58.77999877929688,58.93000030517578,532100.0,0.012046198094890714,1.3076998317617878,0.71287368043359,57.53139544534599,48.78282285675741,-1.3636839273091894,-1.2729748780525725,4.3443732463832205,7.74023607489945,55.043098788928226,0.9000015258788991,-0.7207018746581895,1.2685014724731403,0.17914057816520312,2.3578623667810774,0.7238210253191752,1.8131819196271053,-2.640003204345696,98.87645104832635,53.797774780869055,0.5446804471539679,12,-1.305002212524407,1.1699962615966868,6.879997253417976,7.974998474121101,-6.440002441406243,4,-0.08164296097241819,1.0930191296016465,58.93999862670898,2.999968859963255,57.91999816894531,1.0862053089894896,57.43999862670898,-0.08164296097241819 11303,2017-12-11,59.97000122070313,59.9900016784668,59.4000015258789,59.63000106811523,521000.0,0.005364621737443009,2.1052552326457232,0.47222163353539504,63.958337141408606,50.893031985713385,-1.545182294614257,-1.4814851908883995,3.8204298693393994,7.337652994231966,52.99504490405964,0.5900001525878977,-0.32001501278226385,1.46950111389161,0.23401675440688052,2.7049854733763397,0.8517589341492453,2.087243293633975,-2.9066028594970774,99.32884445525441,53.47216071350829,0.6177421797423664,12,-1.470001220703132,0.6449985504150249,6.084999084472649,7.26499938964843,-6.310001373291023,0,-0.08087380673829336,1.3076998317617878,59.6500015258789,1.0930191296016465,58.93999862670898,2.999968859963255,57.91999816894531,-0.08087380673829336 11304,2017-12-12,59.72999954223633,60.16999816894531,59.68999862670898,59.68999862670898,727500.0,-0.004002028907479027,-22.99942780849841,0.11764969875126417,66.59434464999117,52.30132661827246,-1.1975306385039772,-1.192354061946702,3.857553628458561,7.483097315493438,50.848699992698585,0.47999954223633523,-0.06887763932093094,1.1594995498657212,-0.18880169182460094,2.5078007915560434,0.48534892902056015,1.8336501707108823,-2.549537048339843,86.07599215331221,36.68771889982453,0.6741506208451614,12,-1.1400012969970703,-0.7250003814697266,4.475000381469727,5.655000686645508,-4.979999542236328,1,-0.079357071824817,2.1052552326457232,59.97000122070313,1.3076998317617878,59.6500015258789,1.0930191296016465,58.93999862670898,-0.079357071824817 11305,2017-12-13,60.18000030517578,60.2400016784668,59.4900016784668,59.86999893188477,786400.0,0.007533915392402557,2.4883386709012356,7.749856952125091,72.87782864038853,54.50759420971554,-1.525804849249404,-1.616548978896958,3.1908916769535622,6.950255344525914,49.1580318049034,0.75,0.11191367081756454,1.5405002593994155,0.013363045122545714,3.0676374736762853,0.7769316522609842,2.304068866537847,-2.820165670776369,97.60950907471633,42.198430821964905,0.7635686071384347,12,-1.5550003051757812,-1.5550003051757812,3.4250011444091797,4.970001220703125,-4.599998474121094,2,-0.09538055249848731,-22.99942780849841,59.72999954223633,2.1052552326457232,59.97000122070313,1.3076998317617878,59.6500015258789,-0.09538055249848731 11306,2017-12-14,59.47000122070313,60.45000076293945,59.349998474121094,59.95000076293945,656800.0,-0.011797924241811364,-2.0555405441203742,-1.5483787608441644,63.20583169060524,55.22102060615498,-0.7434950349539378,-0.8625639874633961,3.650557539199987,7.571006483894145,47.28449492590892,1.1000022888183594,0.2053661039293928,0.7745010375976662,-0.7896300695928957,2.338632144788228,-0.0075645159976147625,1.5565665911929472,-1.8797532227783265,41.317462384160294,-17.527574322186155,0.7820655535952826,12,-0.740001678466804,-0.740001678466804,3.7849998474121023,5.354999542236321,-3.5,3,-0.09836896197644285,2.4883386709012356,60.18000030517578,-22.99942780849841,59.72999954223633,2.1052552326457232,59.97000122070313,-0.09836896197644285 11307,2017-12-15,60.02000045776367,60.52000045776367,59.41999816894531,59.43999862670898,1448700.0,0.00924834749909298,-2.5483787608441517,-1.2083383003918342,66.38935541159994,57.321840516653396,-1.1336654978421947,-1.4307893570065175,2.8701528436147257,6.936446554368004,45.94071641183711,1.1000022888183594,0.24690945204267223,1.2895002365112305,-0.3623379966996936,2.9413384697221545,0.46358111990576845,2.1154193531166925,-2.1437771833373986,57.26502971872362,-5.133053572588302,0.8259191166054617,12,-1.2550010681152344,-1.2550010681152344,2.7049999237060547,4.274999618530273,-3.900001525878899,4,-0.10929692307995431,-2.0555405441203742,59.47000122070313,2.4883386709012356,60.18000030517578,-22.99942780849841,59.72999954223633,-0.10929692307995431 11308,2017-12-18,59.7599983215332,60.56999969482422,59.459999084472656,60.25,595300.0,-0.004331924929148134,-1.036698082502441,-0.8448278130014892,62.49996862914375,60.43574045968417,-0.6890230239267083,-1.1651557600378766,2.958710299183778,7.10887892097621,44.501390141286144,1.1100006103515625,0.2852002394740438,0.9879981994628935,-0.7254978620533876,2.7014942609791746,0.13125016870475292,1.844746230221034,-1.5665217851064455,33.60651124396528,-29.594669237027368,0.8567480307581394,12,-0.9699993133544922,-0.9699993133544922,2.9425010681152344,4.525001525878906,-2.6599998474121094,0,-0.1096050773264563,-2.5483787608441517,60.02000045776367,-2.0555405441203742,59.47000122070313,2.4883386709012356,60.18000030517578,-0.1096050773264563 11309,2017-12-19,59.06999969482422,59.959999084472656,59.0,59.61999893188477,664500.0,-0.011546162083146516,-1.7826115801170948,1.1224435777066886,55.20360871453933,61.55561823825759,0.2866510853116253,-0.4643087442827607,3.4653893808618506,7.710078941919605,43.010019683665405,0.9599990844726562,0.3121666594824788,0.27599964141845845,-1.441114623878697,1.9931139067156138,-0.5825574912301192,1.1345567740670361,-0.543809916221818,4.458580154823285,-55.53905045960089,0.8585571326485766,12,0.07999992370605469,-0.2800006866455078,3.302501678466797,5.070001602172852,-3.299999237060547,1,-0.09158625148742194,-1.036698082502441,59.7599983215332,-2.5483787608441517,60.02000045776367,-2.0555405441203742,59.47000122070313,-0.09158625148742194 11310,2017-12-20,58.599998474121094,59.43000030517578,58.52000045776367,58.93999862670898,679200.0,-0.007956682294418704,-2.6400271608517523,0.6181829531346242,50.64562473147999,62.10069945050029,0.9647030274399242,0.039205901241814445,3.712203776769428,8.086529204345851,41.48340583243416,0.9099998474121094,0.397496608821335,-0.21400146484374716,-1.9111872591983854,1.483184329510891,-1.0625943620210663,0.634591432333572,1.970001220703125,3.9023437136556907,-52.90463028256318,0.8485928971773192,12,0.9450016021728516,0.1900005340576172,3.707500457763672,5.51500129699707,-3.079998016357422,2,-0.06569963437492798,-1.7826115801170948,59.06999969482422,-1.036698082502441,59.7599983215332,-2.5483787608441517,60.02000045776367,-0.06569963437492798 11311,2017-12-21,58.20000076293945,58.540000915527344,58.04999923706055,58.459999084472656,430200.0,-0.006825899685957926,1.3333303058101198,0.7647006024975196,49.71830365393956,61.23257814034401,1.3954384444569925,0.4820321255272546,3.8810545723184333,8.382834485264567,39.921823193797536,0.5499992370605469,0.6088171873414154,-0.6254991531372056,-2.301591372677528,1.050593066403117,-1.4635452629073669,0.21254695663295564,2.3289989471435533,5.952440421857,-49.71599878675003,0.838046109770162,12,1.1099987030029297,0.5899982452392578,3.8374977111816406,5.914999008178711,-2.6500015258789062,3,-0.04501716318796212,-2.6400271608517523,58.599998474121094,-1.7826115801170948,59.06999969482422,-1.036698082502441,59.7599983215332,-0.04501716318796212 11312,2017-12-22,59.02000045776367,59.06999969482422,58.13000106811523,58.31000137329102,465800.0,0.01408934165077147,1.3209912591364805,-2.7307833384685085,55.76923829328549,60.322678268330336,0.5326935238278239,-0.27321679087638984,2.8211308134522213,7.471320481699593,37.93101370159986,0.9399986267089915,0.7632667945613463,0.14450054168700888,-1.489551924345072,1.7785530077190899,-0.6725256913290281,0.9615267747030458,1.4098392333984364,38.49210494048619,-18.385117107795217,0.8170262330160403,12,0.28999900817871094,-0.23000144958496094,2.914999008178711,5.094999313354492,-4.100002288818359,4,-0.051677384164766416,1.3333303058101198,58.20000076293945,-2.6400271608517523,58.599998474121094,-1.7826115801170948,59.06999969482422,-0.051677384164766416 11313,2017-12-26,58.63999938964844,59.27999877929688,58.58000183105469,59.0,386700.0,-0.0064385134728552895,-1.9166799122612115,-0.5070437669915483,58.00000101725213,59.36775119802599,0.7869498198209683,0.16153387477163506,2.97602389827766,7.75475238036222,35.765961829370916,0.6999969482421946,0.8391838029503091,-0.26500053405762003,-1.8570670204490156,1.3270659523337756,-1.0610337772533143,0.5310327091380742,1.6946466833496103,30.89006281269036,-29.545594680982553,0.7960332431956961,12,0.6700000762939453,0.14999961853027344,2.489999771118164,5.475000381469727,-4.739997863769538,1,-0.042974087380507564,1.3209912591364805,59.02000045776367,1.3333303058101198,58.20000076293945,-2.6400271608517523,58.599998474121094,-0.042974087380507564 11314,2017-12-27,59.06000137329102,59.06999969482422,58.43000030517578,58.68999862670898,352800.0,0.007162380423160863,2.282053288469815,-1.027783664646333,57.66130541496852,57.67702639520154,0.29269383713762664,-0.2043638000055168,2.330508255962421,7.242357515077252,33.96461181366962,0.6399993896484375,0.8046105786191475,0.11400146484375995,-1.447906435224688,1.6759093649122079,-0.666952485190464,0.8949554148779839,1.1832588262695225,73.18850394876199,10.674818165579623,0.7809539500342256,12,0.24999809265136008,-0.2700023651123118,1.8074979782104421,5.054998397827141,-6.650001525878913,2,-0.03318663822544898,-1.9166799122612115,58.63999938964844,1.3209912591364805,59.02000045776367,1.3333303058101198,58.20000076293945,-0.03318663822544898 11315,2017-12-28,59.90999984741211,59.93999862670898,59.0099983215332,59.1500015258789,354600.0,0.014392117412064254,1.2683048237554708,2.0540342701609813,56.67125619428818,56.95096245116632,-0.6701000954043224,-0.9843285251926446,1.2631251173792322,6.290877811112139,31.959660447663822,0.9300003051757741,0.7234673945299548,0.8875000000000028,-0.7072142130532484,2.482214213053254,0.09014289347337723,1.6848571065266285,0.2455299136484328,98.41276248758746,38.14182481291213,0.7973571065266264,12,-0.6000003814697266,-1.1200008392333984,0.5574989318847656,4.204999923706055,-8.15999984741211,3,-0.06910364547142078,2.282053288469815,59.06000137329102,-1.9166799122612115,58.63999938964844,1.3209912591364805,59.02000045776367,-0.06910364547142078 11316,2017-12-29,60.11000061035156,60.5099983215332,59.88999938964844,60.0,470800.0,0.003338353587862608,-2.7575484348268366,0.1447379648545128,53.4023590170725,55.50796285177437,-0.8602324374114332,-1.1155077791806463,0.8545424905644836,5.982183681725729,30.02057477987405,0.6199989318847656,0.6486231641815579,1.0075006484985352,-0.6386616176220414,2.6536629146191117,0.1844195154382433,1.830581781558827,-2.0600013732910156,83.19335408445562,26.65712718967596,0.8230811330602885,12,-0.8000011444091797,-1.3200016021728516,0.33249855041503906,4.004999160766602,-8.33000183105468,4,-0.07636000841759172,1.2683048237554708,59.90999984741211,2.282053288469815,59.06000137329102,-1.9166799122612115,58.63999938964844,-0.07636000841759172 11317,2018-01-02,59.13999938964844,60.20000076293945,59.04999923706055,60.11000061035156,556600.0,-0.016137102160269867,1.0,-8.818143986683312,44.39945060149659,53.4967941820358,-0.03149918800350804,-0.07865663447007876,1.5991002959124714,6.838663651382177,27.797038569166066,1.1500015258789062,0.46598286011317214,-0.007500457763669033,-1.6028088163168377,1.5878079007894996,-0.8051546370402534,0.7901537215129153,-1.0408001708984358,34.134603922172765,-16.286861262392264,0.7976541792765836,1,0.1399993896484375,-0.35000038146972656,1.2849998474121094,4.89000129699707,-8.419998168945305,1,-0.06070341883054309,-2.7575484348268366,60.11000061035156,1.2683048237554708,59.90999984741211,2.282053288469815,59.06000137329102,-0.06070341883054309 11318,2018-01-03,58.61999893188477,59.459999084472656,58.27999877929688,59.040000915527344,375400.0,-0.008792703130373725,-1.1454506361861578,0.43299119081326937,42.78283317327156,52.116708010783825,0.34619233113563297,0.5067020748251494,1.8936053057085616,7.247832469466637,25.68192609662892,1.1800003051757741,0.36057279565108047,-0.5525009155273395,-2.094802045869052,0.9898002148143732,-1.3236514806981958,0.21864964964351685,-0.472583731079105,15.246646743565098,-29.39803094260392,0.7711505651708568,1,0.6599998474121023,0.1700000762939382,1.782499313354485,5.059999465942383,-6.579998016357429,2,-0.06311840379319666,1.0,59.13999938964844,-2.7575484348268366,60.11000061035156,1.2683048237554708,59.90999984741211,-0.06311840379319666 11319,2018-01-04,58.27000045776367,59.349998474121094,58.13999938964844,58.54999923706055,680500.0,-0.005970632557120825,-3.4814704926602524,0.6666606116202509,37.41765606710246,50.646933714741884,0.6378541709616528,0.9719002847768579,2.0077803428792294,7.495335261731157,23.114840481947116,1.2099990844726562,0.16162904019317637,-0.9439994812011747,-2.3263917787631456,0.4383928163607962,-1.6351956299821566,-0.2528033324201928,2.2399978637695312,5.485279607778123,-31.118826264516812,0.6911961487809847,1,1.0099983215332031,0.5199985504150391,2.2349977493286133,5.35999870300293,-5.100002288818359,3,-0.07499569070798817,-1.1454506361861578,58.61999893188477,1.0,59.13999938964844,-2.7575484348268366,60.11000061035156,-0.07499569070798817 11320,2018-01-05,57.40999984741211,58.47000122070313,57.08000183105469,58.4000015258789,463900.0,-0.014758891429474508,1.46017358544068,3.535735694822863,36.69250047437273,49.19962225034557,1.465404732116582,1.8885616025752867,2.639990960103532,8.23402500451978,20.63865674763402,1.3899993896484446,-0.027169768789470083,-1.7785001754760756,-3.2754627873084416,-0.28153756364370963,-2.526981481392255,-1.0300188695598962,3.0525984954834016,9.620943265495416,-25.296936827008803,0.7484813059161812,1,1.385000228881836,1.3799991607666016,3.0099992752075195,6.219999313354492,-5.1100006103515625,4,-0.0870928411999532,-3.4814704926602524,58.27000045776367,-1.1454506361861578,58.61999893188477,1.0,59.13999938964844,-0.0870928411999532 11321,2018-01-08,57.849998474121094,57.90999984741211,57.099998474121094,57.459999084472656,571000.0,0.00766414610483257,2.176462668481757,-0.39393810953172065,35.77980550546232,46.97857416280966,1.0845937724312122,1.4363587936424977,2.0183964154795575,7.677715006716838,19.637889769958687,0.8100013732910156,-0.1144273639525295,-1.2840015411376982,-2.8941463189583985,0.32614323668300216,-2.089073930048052,-0.47892915222734445,2.477296008300783,24.679388034317615,-7.105557088806705,0.8050723889103503,1,0.9450016021728516,0.9400005340576172,2.570000648498535,5.67500114440918,-6.090000152587891,0,-0.10544509308586925,1.46017358544068,57.40999984741211,-3.4814704926602524,58.27000045776367,-1.1454506361861578,58.61999893188477,-0.10544509308586925 11322,2018-01-09,54.77999877929688,57.22999954223633,54.20000076293945,56.75,2001100.0,-0.053068276159031535,1.0682583370004766,-5.051293086583964,26.14942434237571,43.4396211989345,3.9000290742836228,4.345604589191311,4.860934927432609,10.615244585800504,19.88463870869249,3.6499977111816406,-0.2132256073276011,-4.1105010986328026,-6.616070152289069,-1.604932044976536,-5.363285625460939,-2.8577165718046658,5.417403997070309,11.026581776329714,-19.67995914775276,1.2527845268281343,1,2.575000762939446,2.605001449584954,5.255001068115227,8.745000839233391,-2.590000152587905,1,-0.05476451381619596,2.176462668481757,57.849998474121094,1.46017358544068,57.40999984741211,-3.4814704926602524,58.27000045776367,-0.05476451381619596 11323,2018-01-10,55.11999893188477,56.54999923706055,54.81000137329102,55.15999984741211,995900.0,0.00620664768463608,-4.272752494017917,0.02030502068067746,30.426161034663863,40.41349404556732,3.3617292876283074,3.8194495034500946,4.293056868726502,10.162567190552728,20.516523966742938,1.7700004577636648,-0.2760175343163098,-3.528000831603997,-6.490757033007583,-0.5652446302004108,-5.009378932305793,-2.0466227309022003,4.717559723676757,17.86405005477625,-15.49501768298419,1.4813781007017943,1,2.2350006103515554,2.265001296997063,4.8050012588500906,8.4050006866455,-2.7299995422363352,2,-0.07982579456539884,1.0682583370004766,54.77999877929688,2.176462668481757,57.849998474121094,1.46017358544068,57.40999984741211,-0.07982579456539884 11324,2018-01-11,54.9900016784668,56.02999877929688,54.84000015258789,55.34000015258789,711800.0,-0.002358440782602722,-2.6615256405742205,8.749761586879297,31.48718867656558,37.61526432137592,3.1890453901213576,3.769389006506387,4.179940709249934,10.177667940808561,21.397068691194672,1.1899986267089915,-0.4756939101636277,-3.4209981918334975,-6.754464475288557,-0.0875319083784376,-5.087731333561031,-1.754265050105964,4.50930350353741,18.501190417695877,-17.816270797785027,1.666733141727531,1,2.3649978637695312,2.394998550415039,4.9199981689453125,8.534997940063477,-3.450000762939453,3,-0.05364612971260607,-4.272752494017917,55.11999893188477,1.0682583370004766,54.77999877929688,2.176462668481757,57.849998474121094,-0.05364612971260607 11325,2018-01-12,54.43999862670898,55.2599983215332,54.36999893188477,55.06000137329102,663200.0,-0.010001873703764486,-1.3420970737339004,1.771444141689414,31.010093147957036,35.12723478036309,3.220165252753212,4.076311329182886,4.4786505355926565,10.60170362327009,22.234409208631963,0.8899993896484304,-0.6993541803772558,-3.6840011596679787,-7.348168913914911,-0.01983340542104628,-5.516085036791445,-1.8519172825445125,4.741348290151343,6.468946711442053,-32.297807526348564,1.8320838771234649,1,2.760002136230476,2.9450016021728587,5.3075008392334055,9.005001068115241,-3.779998779296868,4,-0.02332844397135203,-2.6615256405742205,54.9900016784668,-4.272752494017917,55.11999893188477,1.0682583370004766,54.77999877929688,-0.02332844397135203 11326,2018-01-16,53.61999893188477,54.6500015258789,53.599998474121094,54.16999816894531,563100.0,-0.015062448852118493,-2.559331458313104,0.8870916138558718,22.72726922433732,32.719214627345394,3.3779742191925166,4.675276015800648,5.05876029830636,11.279789290719812,23.489117046798263,1.0500030517578054,-0.9961088790234811,-4.211500740051264,-8.329171845257726,-0.093829634844802,-6.270336292654491,-2.1526651874480365,5.262467215740294,0.5509766357744792,-36.67042941184115,2.05883555260323,1,2.9099998474121023,3.4650001525878835,6.082500457763665,9.7800006866455,-2.7599983215332102,1,-0.02461767476909249,-1.3420970737339004,54.43999862670898,-2.6615256405742205,54.9900016784668,-4.272752494017917,55.11999893188477,-0.02461767476909249 11327,2018-01-17,53.459999084472656,53.91999816894531,52.9900016784668,53.61999893188477,894300.0,-0.0029839584222179916,1.4473645904963635,0.29090921701497724,23.24380092009865,30.548211043659517,2.9586709429882916,4.5520018893446945,4.9946314370552685,11.293587878513563,24.98028988469406,0.9299964904785156,-1.3860757402924975,-4.0435005187988295,-8.461313114389142,0.37431207679148315,-6.252406816593982,-1.8345942210036768,4.999869649272092,13.202183379909819,-23.794802483865205,2.208906297795156,1,2.710000991821289,3.3200016021728516,6.242500305175781,9.940000534057617,-1.520000457763679,2,-0.03179949105972235,-2.559331458313104,53.61999893188477,-1.3420970737339004,54.43999862670898,-2.6615256405742205,54.9900016784668,-0.03179949105972235 11328,2018-01-18,53.209999084472656,53.72999954223633,52.5,53.52999877929688,724300.0,-0.004676393645367871,2.4166596024244478,1.9999999999999556,19.24288474598157,28.52879200797942,2.6379699594278136,4.517760075580121,5.0942162340273995,11.387263448830694,26.678336751414378,1.2299995422363281,-1.8107006771009253,-3.966000556945801,-8.643006107182245,0.7110049932906435,-6.304503332064023,-1.6274977818275786,4.702882943744299,20.113295467316746,-11.79737070844152,2.3385027751182212,1,2.2750015258789062,3.325000762939453,6.372499465942383,10.190000534057617,-1.2299995422363281,3,-0.019169338006271963,1.4473645904963635,53.459999084472656,-2.559331458313104,53.61999893188477,-1.3420970737339004,54.43999862670898,-0.019169338006271963 11329,2018-01-19,53.65999984741211,53.93999862670898,52.959999084472656,53.11000061035156,504900.0,0.008457071427967255,-1.3058750667570056,-1.7187492549411916,15.697038522158735,26.195962902177865,1.6374686236115394,3.838475128034979,4.543962514165088,10.783883932088798,27.943200804335977,0.979999542236321,-2.1151837311913795,-3.245499801635745,-8.084266995373774,1.593267392102284,-5.664883398504756,-0.8261162047667341,3.60333633741881,42.02900553822509,17.76493528196271,2.4193835968690145,1,1.5450000762939453,2.875,5.897500038146973,9.739999771118164,-2.0600013732910156,4,-0.0236675449380368,2.4166596024244478,53.209999084472656,1.4473645904963635,53.459999084472656,-2.559331458313104,53.61999893188477,-0.0236675449380368 11330,2018-01-22,54.75,54.88999938964844,53.72999954223633,53.93000030517578,600900.0,0.020313085271849163,1.109093557314172,1.4909106041795268,23.199996948242188,24.79820639582007,0.14579954297695252,2.5773984866121964,3.3933224810433344,9.539378424946463,28.45775623799401,1.2299995422363281,-2.3723694694262747,-1.9629997253417955,-6.824202756940409,2.8982033062568178,-4.393601241141106,0.4676017904575147,1.9417358426512124,94.14228345602083,74.13785079339621,2.430601515799308,1,0.11499977111816406,1.7849998474121094,4.04749870300293,8.649999618530273,-3.9599990844726562,0,-0.05863012026434078,-1.3058750667570056,53.65999984741211,2.4166596024244478,53.209999084472656,1.4473645904963635,53.459999084472656,-0.05863012026434078 11331,2018-01-23,55.58000183105469,55.86000061035156,54.599998474121094,54.7400016784668,667100.0,0.015159850795519514,-1.249990633610692,1.0243908112282398,31.947275161138066,25.442412042349222,-1.162291129619959,1.6243290203428131,2.5391221571962888,8.559725781127042,28.264232974829252,1.2600021362304688,-2.5635944701294875,-1.001997947692871,-5.835607109559838,3.831611214174096,-3.418802528626358,1.414806633240616,0.6087257104783816,91.66670451087869,70.41551447419113,2.4168045809334844,1,-1.055002212524414,0.9549980163574219,3.0449981689453125,7.819997787475586,-4.610000610351555,1,-0.08852108351125643,1.109093557314172,54.75,-1.3058750667570056,53.65999984741211,2.4166596024244478,53.209999084472656,-0.08852108351125643 11332,2018-01-24,55.97000122070313,56.2400016784668,55.41999816894531,55.7599983215332,912500.0,0.0070169013458099005,1.1866649034377876,0.2500034059790912,36.38233383424926,26.10420902008093,-1.5262370390035187,1.0478387552859587,2.1215424741407674,8.028168995324613,28.665587935951603,0.8200035095214844,-2.6950066766244234,-0.459498596191402,-5.15985722579812,4.240860033415316,-2.8096779109947647,1.8906807186119607,-3.470001220703132,92.78073966334821,67.84657895248074,2.3501793148033605,1,-1.6000003814697337,0.5649986267089773,2.759998321533196,7.429998397827141,-4.639999389648445,2,-0.09129891904417886,-1.249990633610692,55.58000183105469,1.109093557314172,54.75,-1.3058750667570056,53.65999984741211,-0.09129891904417886 11333,2018-01-25,56.11999893188477,56.27999877929688,54.959999084472656,55.65999984741211,1142100.0,0.0026799661945720032,2.38461989905704,2.190441590525109,38.71982265858419,26.907835018083,-1.6980337182005414,0.7371637379071814,1.9648039617043551,7.730460521028839,29.461824997058116,1.3199996948242259,-2.8713994889568966,-0.18350086212157635,-4.768039540496105,4.401037816252952,-2.4757702013088405,2.108768477065688,-3.5451988983154337,95.1807270445975,64.98622684988953,2.292269339187264,1,-1.7299995422363352,0.41500091552733664,2.6450004577636648,7.280000686645501,-3.8600006103515696,3,-0.07448325703372227,1.1866649034377876,55.97000122070313,-1.249990633610692,55.58000183105469,1.109093557314172,54.75,-0.07448325703372227 11334,2018-01-26,57.099998474121094,57.16999816894531,55.7400016784668,56.38000106811523,806000.0,0.017462572360804618,2.325585624747719,1.5652148673975332,48.39377488695251,28.83935521130472,-2.6231016753259624,-0.4186685266247494,0.9654562020727155,6.606310575799817,29.86854056198928,1.4299964904785156,-2.6257648536213622,0.8944988250732422,-3.522680660020221,5.311678310166705,-1.314090917473493,3.1030885676199773,-4.376990490722655,97.96512433811094,62.476176125469664,2.208589742546732,1,-2.2649993896484375,-0.5949993133544922,1.6900005340576172,6.274999618530273,-4.849998474121094,4,-0.08966723412795286,2.38461989905704,56.11999893188477,1.1866649034377876,55.97000122070313,-1.249990633610692,55.58000183105469,-0.08966723412795286 11335,2018-01-29,55.77000045776367,57.36000061035156,55.7599983215332,57.06000137329102,903300.0,-0.02329243523465596,-1.442741912000233,-1.7916743932225223,40.13283402044953,30.773306855317188,-1.212064206144234,0.6168969599372645,2.2451006502631543,7.777851389502025,31.33523591182936,1.6000022888183594,-2.491754216766175,-0.22849922180175497,-4.288285642043043,3.831287198439533,-2.2583924319223954,1.8013939883188854,-2.780173063232418,42.39134340818058,5.306410973188861,2.0298932101206426,1,-0.8400001525878906,0.7349987030029297,3.1999988555908203,7.23499870300293,-4.25,0,-0.07477141741823456,2.325585624747719,57.099998474121094,2.38461989905704,56.11999893188477,1.1866649034377876,55.97000122070313,-0.07477141741823456 11336,2018-01-30,55.52000045776367,56.36000061035156,54.88000106811523,55.86000061035156,876400.0,-0.004482696753594806,1.2089542891141754,0.26356582270245826,54.79275859530146,34.27874659700639,-0.742262728644242,0.5327064430653152,2.455310967847872,7.88134079718683,33.592872794535865,1.4799995422363352,-2.370442315917103,-0.2489992141723647,-3.8196391089621358,3.3216406806174064,-2.0343191615672467,1.5363207332225173,-2.1805592059667944,25.80643176535937,-13.972640672362758,1.7853199473948838,1,-0.5900001525878906,0.9849987030029297,3.6474990844726562,7.48499870300293,-3.720001220703125,1,-0.08519451554822355,-1.442741912000233,55.77000045776367,2.325585624747719,57.099998474121094,2.38461989905704,56.11999893188477,-0.08519451554822355 11337,2018-01-31,55.54999923706055,55.65999984741211,55.11999893188477,55.65999984741211,5139500.0,0.0005403238301429081,8.818143986683184,0.3235310617195301,52.901488093093036,38.01859141335211,-0.4968686247156029,0.23185087061401077,2.353779894696899,7.701442777064088,35.25919979199694,0.5400009155273366,-2.1902120794033166,-0.03950042724609659,-3.2381809451976906,3.1591800907054974,-1.63884068622189,1.5598398317296969,-1.8889132365792918,27.016060186089792,-14.893375611849077,1.5993402589757966,1,-0.3899993896484375,0.9549999237060547,3.5,7.454999923706055,-3.509998321533203,2,-0.0824482102477121,1.2089542891141754,55.52000045776367,-1.442741912000233,55.77000045776367,2.325585624747719,57.099998474121094,-0.0824482102477121 11338,2018-02-01,54.91999816894531,55.68999862670898,54.5,55.52000045776367,1438400.0,-0.01134115349717102,1.5319156707181207,5.4545359966708284,49.557499931277576,41.780864903254205,0.44835377355623507,0.6012720515548011,2.9160259301150404,8.171728884429633,36.49384301818378,1.1899986267089773,-1.8456781351400267,-0.4845014572143569,-3.356496992134147,2.3874940777054334,-1.920499224674252,0.9514963102455383,-0.9629989996744328,14.685247528450166,-28.938255483934494,1.435997767459894,2,0.6250019073486328,1.585000991821289,4.130001068115234,8.085000991821289,-2.6099967956542898,3,-0.06536774321891003,8.818143986683184,55.54999923706055,1.2089542891141754,55.52000045776367,-1.442741912000233,55.77000045776367,-0.06536774321891003 11339,2018-02-02,53.9000015258789,55.75,53.709999084472656,54.36999893188477,1165000.0,-0.018572408541032592,-3.7999892291190767,0.7833260218581556,46.77805773489654,44.40064943510469,1.6829556231390228,1.3461087574849913,3.8646894801113163,9.014717907734052,37.838611539425756,2.0400009155273438,-1.505422061108355,-1.2859981536865277,-3.8927617110679975,1.320765403694942,-2.5893799323772626,0.017383625004207204,3.4599990844726634,5.205544163724453,-41.33661013866238,1.3033817786907336,2,1.6349983215332102,2.6049976348877024,5.149997711181648,9.104997634887702,-2.3000030517578054,4,-0.0304267747294642,1.5319156707181207,54.91999816894531,8.818143986683184,55.54999923706055,1.2089542891141754,55.52000045776367,-0.0304267747294642 11340,2018-02-05,52.40999984741211,54.36999893188477,52.34000015258789,53.86999893188477,1258500.0,-0.027643815144446693,-1.5375008940705333,3.1063981754282652,43.31491880381146,45.663720950957284,3.135894307679507,2.5743025389325993,5.278435697882486,10.338487000088548,38.7084377242588,2.029998779296882,-1.1189230379571242,-2.5259998321533175,-5.1930413818057914,0.1410417174991565,-3.859520606979558,-1.192479057327077,4.877000732421877,1.7412857426180397,-48.52744754988945,1.3335207748262383,2,2.440000534057617,4.0149993896484375,6.6399993896484375,10.594999313354492,-0.4099998474121094,0,-0.0030528496065242994,-3.7999892291190767,53.9000015258789,1.5319156707181207,54.91999816894531,8.818143986683184,55.54999923706055,-0.0030528496065242994 11341,2018-02-06,51.75,52.36999893188477,51.0,51.79999923706055,1705200.0,-0.012593013725122115,1.3025218704219417,0.03424607425600276,41.0471209207685,46.1820306272372,3.571003863579861,2.9026969413823736,5.860353313394235,10.827048057800738,39.81428999148412,1.4099998474121094,-0.737172523861851,-2.880999755859378,-5.540084734817562,-0.221914776901194,-4.210542245338473,-1.5514572663802824,5.339120562744142,15.789473684210526,-37.54994214518851,1.3295424894790926,2,2.4300003051757812,4.004999160766602,7.299999237060547,10.769998550415046,0.9199981689453125,1,-0.004444435598769614,-1.5375008940705333,52.40999984741211,-3.7999892291190767,53.9000015258789,1.5319156707181207,54.91999816894531,-0.004444435598769614 11342,2018-02-07,51.77999877929688,52.54999923706055,50.97999954223633,51.36999893188477,1301100.0,0.0005796865564615672,-1.6386579943644681,-8.200122072175173,42.33654236933329,46.58388837287598,3.2230917512345982,2.778897442892422,5.749399132699445,10.618615677696596,39.365563589460734,1.5699996948242188,-0.47982078540979956,-2.70100097656249,-5.647613206320223,0.2456112531952428,-4.1743070914413565,-1.2276948616836236,4.943774549682608,16.771470865552477,-39.08662497574393,1.4733061148788664,2,2.390001296997063,3.8100013732910085,7.270000457763665,10.69000053405761,1.44000244140625,2,0.00038625836684369474,1.3025218704219417,51.75,-1.5375008940705333,52.40999984741211,-3.7999892291190767,53.9000015258789,0.00038625836684369474 11343,2018-02-08,50.72000122070313,52.18999862670898,50.709999084472656,51.68999862670898,1093600.0,-0.02047117774397411,-1.9898929959964868,-2.3658482122088618,35.21126111933455,45.11916462091843,3.8404052522137277,3.6810879979392013,6.713487802367737,11.495238105473291,38.9302877977642,1.479999542236321,-0.42483297116328345,-3.5409986495971637,-6.913044047812363,-0.16895325138196426,-5.227021348704767,-1.8549759504895604,5.5442702053369075,0.1984550478882069,-55.037424125396846,1.6860226991076004,2,3.3149986267089773,4.364997863769524,8.31499767303466,11.71499824523925,2.8600006103515554,3,0.026025229949825146,-1.6386579943644681,51.77999877929688,1.3025218704219417,51.75,-1.5375008940705333,52.40999984741211,0.026025229949825146 11344,2018-02-09,52.040000915527344,52.43999862670898,50.79999923706055,50.97000122070313,1023100.0,0.026025229949825146,-1.326234227214673,-1.103095418811629,36.67649161553517,44.73512657592795,1.9301373702323303,2.243790236376597,5.3048150131593985,10.008535019120544,38.37880703260312,1.7199974060058452,-0.43728113659227574,-2.0734989166259794,-5.56716373325262,1.4201659000006615,-3.8203313249393034,-0.3266665083126554,3.6688432763559575,36.33884935801554,-13.39831242036528,1.7468324083133209,2,1.4949989318847656,2.9899978637695312,6.994997978210449,10.349996566772454,1.25,4,0.005188325384581471,-1.9898929959964868,50.72000122070313,-1.6386579943644681,51.77999877929688,1.3025218704219417,51.75,0.005188325384581471 11345,2018-02-12,53.16999816894531,53.349998474121094,51.41999816894531,52.09000015258789,721800.0,0.021714012942701588,1.6805585357906365,1.009344228397049,38.49089353664811,42.923808236077576,0.4386759322962348,1.0685546951536864,4.0929337957751954,8.71591444115694,37.270247019610025,1.9300003051757812,-0.48071712832970803,-0.8800016403198256,-4.394782300076095,2.6347790194364435,-2.6373919701979602,0.877388689558309,2.038961512196927,93.18180504580528,46.73470031055723,1.7573903298781361,2,0.060001373291015625,1.4200019836425781,5.8650007247924805,9.219999313354485,0.050003051757819605,0,-0.029527924560681984,-1.326234227214673,52.040000915527344,-1.9898929959964868,50.72000122070313,-1.6386579943644681,51.77999877929688,-0.029527924560681984 11346,2018-02-13,52.29999923706055,53.209999084472656,52.040000915527344,53.040000915527344,775600.0,-0.016362590969448254,1.1666672553555975,-0.6851879978100772,33.24197789005501,40.7394182135178,0.898355237852158,1.9337357443247356,4.865060188941179,9.424403931803809,35.786769377524685,1.1699981689453125,-0.7589418346767758,-1.6840005874633803,-5.2813819727398865,1.9133807978131259,-3.4826912801016334,0.11469010517487277,2.459064384414731,60.22729243129209,18.82972811034393,1.7986906926382535,2,0.9300003051757812,2.010000228881836,6.492500305175781,9.920000076293945,0.7299995422363352,1,-0.00573612316322869,1.6805585357906365,53.16999816894531,-1.326234227214673,52.040000915527344,-1.9898929959964868,50.72000122070313,-0.00573612316322869 11347,2018-02-14,51.7599983215332,52.04999923706055,51.31999969482422,51.33000183105469,408300.0,-0.010325065457069682,-2.2444369092527445,-0.5810750204910639,30.775992276407678,38.652584029643364,0.9434179749275273,2.466294957564088,5.307599918678051,9.794602859156242,34.122419196985476,0.9799995422363281,-0.8713308391363128,-2.1390014648437514,-5.866497639515572,1.588494709828069,-4.002749552179658,-0.27525337750784473,2.594158846241811,39.772707568707915,4.964439255216163,1.8637480873359098,2,1.470001220703125,2.2750015258789062,7.032501220703125,10.460000991821289,0.24000167846679688,2,0.017581141362470465,1.1666672553555975,52.29999923706055,1.6805585357906365,53.16999816894531,-1.326234227214673,52.040000915527344,0.017581141362470465 11348,2018-02-15,52.18999862670898,52.22999954223633,51.54999923706055,51.849998474121094,485400.0,0.008307579581139368,2.238081397989119,0.7907044827494268,27.247429849628602,36.4825142646136,0.09548383619624445,2.0616632425476453,4.78699426937893,9.197652940580525,32.129674815564215,0.6800003051757812,-1.1560353142377267,-1.658001136779795,-5.452499222380965,2.1364969488213745,-3.5552501795803764,0.23924790602078616,1.799742732735801,54.50979629510479,26.546581772726526,1.8972490428005835,2,0.35000038146973367,1.845001220703132,5.180001258850105,7.895002365112305,0.7000007629394602,3,0.019735631751234273,-2.2444369092527445,51.7599983215332,1.1666672553555975,52.29999923706055,1.6805585357906365,53.16999816894531,0.019735631751234273 11349,2018-02-16,52.38999938964844,52.56999969482422,51.83000183105469,52.099998474121094,429900.0,0.003832166472545362,1.2769111588436213,0.85294348640736,32.50515636124976,35.2814295487734,-0.3813378069061599,1.8568399886986953,4.518765898920783,8.820111271812166,30.179210240417408,0.7399978637695312,-1.4498250235634487,-1.3945003509521499,-5.244347941682122,2.455347239777822,-3.3194241463171323,0.5304234444128326,1.2717677422991258,52.70937626843458,25.4735932012008,1.924923795364986,2,-0.3600006103515625,1.6450004577636719,4.9800004959106445,7.645002365112305,1.1599998474121094,4,0.022714305311509086,2.238081397989119,52.18999862670898,-2.2444369092527445,51.7599983215332,1.1666672553555975,52.29999923706055,0.022714305311509086 11350,2018-02-20,51.540000915527344,52.40999984741211,51.459999084472656,52.29999923706055,572200.0,-0.01622444138239565,-1.065214596990542,-2.620675593907027,30.604273134059213,34.12111312802793,0.3713216159330628,2.5866414125625283,5.273778816152472,9.4901349084764,29.352844929512834,0.9500007629394531,-1.7168679833511007,-2.083998870849612,-6.030794513420361,1.8627967717211362,-4.057396692134986,-0.110601049564238,1.8265894116727281,11.640279986759564,-15.124603463118513,1.9733978212853738,2,0.48999786376953125,2.4949989318847656,5.829998970031738,8.495000839233398,2.4199981689453125,1,0.0339542097189367,1.2769111588436213,52.38999938964844,2.238081397989119,52.18999862670898,-2.2444369092527445,51.7599983215332,0.0339542097189367 11351,2018-02-21,50.65999984741211,51.88999938964844,50.6500015258789,51.4900016784668,503100.0,-0.017074137611241658,-1.9176472700181888,1.0921100843752667,27.992788123133423,32.52736265622794,1.2074192029283992,3.2455503514431996,6.0137275473848035,10.18146043965266,29.662432576200437,1.2399978637695384,-1.9268212858963025,-2.7179998397827134,-6.763548684818801,1.327549005253374,-4.740774262300754,-0.6952254172646732,2.440931355515218,0.5207464098105072,-25.129559117946037,2.0227744225180424,2,1.3400001525878906,3.345001220703125,6.632500648498535,9.375001907348633,3.6399993896484375,2,0.05053299212399809,-1.065214596990542,51.540000915527344,1.2769111588436213,52.38999938964844,2.238081397989119,52.18999862670898,0.05053299212399809 11352,2018-02-22,50.86000061035156,51.540000915527344,50.66999816894531,50.88000106811523,389300.0,0.003947902951872306,-3.3499556547363603,0.024096883904762098,30.992507757985152,32.05861228274468,0.9646343051597484,2.785928346627202,5.650221880662826,9.787880170360872,30.36275522298093,0.8800010681152344,-1.995478146307768,-2.2624990463256864,-6.263997529140525,1.7389994364891521,-4.263248287733106,-0.26174980491826716,1.9468190313299516,10.937462747061817,-15.434780723592427,2.0007492414074193,2,1.1399993896484375,3.145000457763672,5.947498321533203,8.875,3.0999984741210938,3,0.04266610583767205,-1.9176472700181888,50.65999984741211,-1.065214596990542,51.540000915527344,1.2769111588436213,52.38999938964844,0.04266610583767205 11353,2018-02-23,51.93999862670898,51.95000076293945,50.77000045776367,51.02000045776367,310100.0,0.02123472283517036,1.510632426465814,-45.99885561702915,40.875214221653906,32.525137016757874,0.08481090461178553,1.451118342626188,4.405581389997771,8.52596239984171,30.669192039057798,1.1800003051757812,-1.9611234877933015,-0.9735010147094769,-4.745883750951151,2.7988817215321973,-2.8596923828303105,0.9126903534113566,0.608002841076221,67.18741307647656,36.56229443888257,1.8861913681208367,2,0.06000137329102273,2.065002441406257,4.535001754760749,7.410001754760749,2.510002136230476,4,0.0011552055232471048,-3.3499556547363603,50.86000061035156,-1.9176472700181888,50.65999984741211,-1.065214596990542,51.540000915527344,0.0011552055232471048 11354,2018-02-26,51.97999954223633,52.290000915527344,51.84000015258789,52.040000915527344,258900.0,0.0007701370154982179,-1.6470621234390603,-0.06521901381586635,47.68568021562705,33.54677998108887,0.03956434195516323,1.062339429967622,4.205745398309972,8.306419235430994,31.70916207181753,0.4500007629394531,-1.9436353851433594,-0.6775001525878892,-3.9099204669759047,2.5549201618001263,-2.2937103097819005,0.9387100046061221,0.34024193252011514,75.56814117861263,39.58378891900725,1.6162101571940095,2,-0.049999237060546875,2.0250015258789062,4.030000686645508,6.584999084472656,2.229999542236328,0,0.0175067305776464,1.510632426465814,51.93999862670898,-3.3499556547363603,50.86000061035156,-1.9176472700181888,50.65999984741211,0.0175067305776464 11355,2018-02-27,51.599998474121094,52.97000122070313,51.56999969482422,52.22000122070313,367800.0,-0.007310524652976658,-3.117649698751269,10.333142602835645,49.167582589728,35.31629161438586,0.19382319105606882,1.1741137986936536,4.403693202538243,8.495500744824426,32.732014157822285,1.4000015258789134,-1.7542146984384814,-0.8490011215209989,-3.7578541122314775,2.0598518691894796,-2.3034276168762347,0.6054253738342368,-0.9499969482421946,40.948149707156226,2.3097562082938765,1.4544264953552382,2,0.21000289916992188,2.4050025939941406,4.270001411437988,6.760002136230462,3.1100006103515625,1,0.03779071357758723,-1.6470621234390603,51.97999954223633,1.510632426465814,51.93999862670898,-3.3499556547363603,50.86000061035156,0.03779071357758723 11356,2018-02-28,50.790000915527344,52.16999816894531,50.790000915527344,51.72999954223633,615900.0,-0.015697627568729278,-1.936168658563805,1.516120100904431,44.94382766752335,36.89049554673205,0.857251349367111,1.6986744501430593,5.041360605386203,9.097551724306697,33.423532692846734,1.3799972534179688,-1.690294647131985,-1.4224987030029297,-4.033985785689239,1.18898837968338,-2.7282422443460845,-0.11675516165977484,-0.09359939575195853,5.217503798106569,-34.69206449369714,1.3057435413431557,2,1.0200004577636719,3.2150001525878906,4.909998893737793,5.959999084472656,3.200000762939453,2,0.06241382381972338,-3.117649698751269,51.599998474121094,-1.6470621234390603,51.97999954223633,1.510632426465814,51.93999862670898,0.06241382381972338 11357,2018-03-01,50.97000122070313,51.47000122070313,50.66999816894531,50.81000137329102,538500.0,0.0035440106700364016,-2.636325805193031,-0.17021285230201083,51.40291869425124,39.574438751690124,0.6184409068492798,1.2205368040646434,4.669837857230526,8.717801393766614,34.178709524228736,0.8000030517578196,-1.7322454461024677,-1.013498497009273,-3.153367513799985,1.1263705197814389,-2.083433005404629,0.056436011386082896,2.0,13.043593639083948,-30.57185495904935,1.0699345083953569,3,0.8400001525878835,3.0349998474121023,4.559998512268059,5.564998626708977,2.6699981689453054,3,0.06533250807545254,-1.936168658563805,50.790000915527344,-3.117649698751269,51.599998474121094,-1.6470621234390603,51.97999954223633,0.06533250807545254 11358,2018-03-02,51.33000183105469,51.43000030517578,50.4900016784668,50.7400016784668,452500.0,0.007062990028050553,1.3797520920552602,3.6875044703526214,45.534595238872114,41.022154182537044,0.13814862305424214,0.6090172156286329,4.126931192912785,8.191168235310798,34.633283080287484,0.9399986267089844,-1.6295687730808552,-0.4739980697631836,-2.1226064041705754,1.1746102646442083,-1.298302236966883,0.3503060974405159,1.593999328613286,33.87098014665043,-10.224352914501047,0.8243041672036971,3,0.39999961853027344,2.594999313354492,4.122498512268066,5.204998016357422,2.1499977111816406,4,0.05123703798168999,-2.636325805193031,50.97000122070313,-1.936168658563805,50.790000915527344,-3.117649698751269,51.599998474121094,0.05123703798168999 11359,2018-03-05,52.2599983215332,52.40999984741211,51.04999923706055,51.22999954223633,556900.0,0.018117990596210554,1.0451108842054542,1.7457601913813727,44.12903035269971,42.52490498460821,-0.907680053759421,-0.47447020366426784,3.0433082836178684,7.098095810634639,34.313865876267606,1.3600006103515625,-1.4175277366965418,0.5379985809326158,-0.8068004502860262,1.8827976121512577,-0.13440093467670522,1.2103980965419368,0.5666428588867234,71.37084555549211,32.1014059177662,0.6723995156093198,3,-0.5299968719482422,1.6650028228759766,3.2025012969970703,4.275001525878906,1.1800003051757741,0,0.041905903401146416,1.3797520920552602,51.33000183105469,-2.636325805193031,50.97000122070313,-1.936168658563805,50.790000915527344,0.041905903401146416 11360,2018-03-06,52.25,52.47000122070313,51.459999084472656,52.25,580000.0,-0.0001913188261447596,3.5908933277845976,0.0,49.63716060107266,44.92983525993479,-0.8787913028542036,-0.502854901654679,2.9115484232747164,6.928135614747632,33.289043314086655,1.0100021362304759,-1.1964582937337838,0.5360002517700195,-0.7933811787920817,1.8653816823321208,-0.12869046351103464,1.2006909670510737,0.4831756003418022,88.88882466838103,50.111175638462186,0.6646907152810515,3,-0.5199985504150391,1.6750011444091797,3.419999122619629,4.284999847412109,0.43999862670897727,1,0.03751194420043369,1.0451108842054542,52.2599983215332,1.3797520920552602,51.33000183105469,-2.636325805193031,50.97000122070313,0.03751194420043369 11361,2018-03-07,51.52000045776367,52.59000015258789,51.4900016784668,52.13999938964844,540900.0,-0.013971283105001508,-2.235306327381253,-100.0,48.30509844405483,46.853456447275875,-0.015613625049859081,0.22032641506912398,3.5012794732035672,7.472743453993459,31.62520568347002,1.0999984741210938,-1.1007757055022793,-0.18249931335449077,-1.5145460890258633,1.1495474623168818,-0.848522701190177,0.4835240744811955,1.1234481857031327,49.04759655732404,9.96637531566617,0.6660233878356853,3,0.21000099182128906,1.9050006866455078,4.1974992752075195,5.0149993896484375,1.6100006103515554,2,0.06191767465771192,3.5908933277845976,52.25,1.0451108842054542,52.2599983215332,1.3797520920552602,51.33000183105469,0.06191767465771192 11362,2018-03-08,51.79999923706055,52.02000045776367,51.38999938964844,51.65999984741211,306700.0,0.0054347588666350255,1.1724106179790061,-0.22580585618566532,47.186148615918526,47.55467137997194,-0.16567359531177317,-0.061236795621340434,3.054938693962967,7.000392844536677,30.081408021014543,0.6300010681152344,-0.8946143059706841,0.09649944305419922,-1.2358223102782233,1.4288211963866218,-0.569661433612012,0.7626603197204105,0.7900009155273438,62.38088145002199,24.208167223683724,0.6661608766662099,3,-0.06999778747558594,1.3200016021728516,3.9175004959106445,4.7350006103515625,1.9900016784667969,3,0.04227804003208169,-2.235306327381253,51.52000045776367,3.5908933277845976,52.25,1.0451108842054542,52.2599983215332,0.04227804003208169 11363,2018-03-09,52.040000915527344,52.18999862670898,51.459999084472656,51.93999862670898,314200.0,0.004633237104279431,2.6500185967556757,0.7143051771117673,47.48924823576931,47.5328456044322,-0.4358303953032987,-0.2079380459946094,2.660204688779288,6.579457501733259,28.282416881305856,0.729999542236321,-0.5458073362516984,0.27050113677978516,-0.9852628001205161,1.5262650736800865,-0.35738083167036194,0.8983831052299323,0.5499992370605469,64.2857850592764,26.797198279013827,0.6278819684501505,3,-0.3099994659423828,1.0799999237060547,3.7924985885620117,4.494998931884766,2.3699989318847656,4,0.030745550460659077,1.1724106179790061,51.79999923706055,-2.235306327381253,51.52000045776367,3.5908933277845976,52.25,0.030745550460659077 11364,2018-03-12,52.31000137329102,52.45000076293945,51.7599983215332,52.04999923706055,617900.0,0.005188325384581471,1.5555602650503682,2.599961853900325,56.02504687782637,48.29478608088757,-0.7309662258148393,-0.4813528156109115,2.221879097012639,6.127937133633722,26.554181463918237,0.69000244140625,-0.23670576976513757,0.5270015716552834,-0.7466839762631352,1.800687119573702,-0.10984120230392591,1.1638443456144927,0.19599884033202386,76.66678322678739,34.42521392578891,0.6368427739592089,3,-0.770000457763679,0.8099994659423757,3.7149982452392507,4.224998474121087,2.0200004577636648,0,0.02236662470329609,2.6500185967556757,52.040000915527344,1.1724106179790061,51.79999923706055,-2.235306327381253,51.52000045776367,0.02236662470329609 11365,2018-03-13,51.599998474121094,52.709999084472656,51.40999984741211,52.34000015258789,522100.0,-0.013572985672534288,-1.3214294229243089,-2.8461369171629847,57.556262208416236,49.696167696542325,-0.02342691726994417,0.11067314718826538,2.724433883090448,6.651885770996145,25.760585091883204,1.2999992370605469,-0.14510610901162835,-0.10450134277343892,-1.1992049286096247,0.9902022430627468,-0.6518531356915318,0.44285045014465396,-1.1099967956542969,15.909025229026385,-30.30417325035465,0.5473517929180914,3,1.9073486328125e-06,0.8300018310546875,4.420001029968262,4.935001373291016,2.9099998474121094,1,0.035658918740292256,1.5555602650503682,52.31000137329102,2.6500185967556757,52.040000915527344,1.1724106179790061,51.79999923706055,0.035658918740292256 11366,2018-03-14,52.0,52.15999984741211,51.31000137329102,51.58000183105469,509200.0,0.007751967785028402,1.297299805140558,-0.5675638058220396,58.87850245162699,50.52678811402852,-0.26120891948714586,-0.3298684702030954,2.110907557279205,6.071695885148358,24.955577983460277,0.8499984741210866,-0.14141140589346435,0.3105001449584961,-0.7577484502652112,1.3787487401822034,-0.22362415265335756,0.8446244425703497,-1.465598373413087,49.285696769218355,-1.3322402338425192,0.5341242976118539,3,-0.39999961853027344,-0.07999992370605469,3.6374998092651367,4.454999923706055,2.240001678466797,2,0.013269204359787956,-1.3214294229243089,51.599998474121094,1.5555602650503682,52.31000137329102,2.6500185967556757,52.040000915527344,0.013269204359787956 11367,2018-03-15,52.66999816894531,53.29999923706055,51.849998474121094,51.90999984741211,1011400.0,0.012884580172025206,-2.2954522794955934,1.80952770208901,56.073209202245685,51.69774522107003,-0.7428182289175709,-0.978357068523934,1.2620384296586593,5.22293735451526,23.436747023667827,1.4500007629394531,-0.10912848012634413,0.9349983215332003,-0.2198986631062283,2.089895306172629,0.35754982921348955,1.512446813852911,-2.0920845932006813,68.34162088386044,19.00088347474621,0.5774484923197127,3,-0.4949989318847656,-0.7499980926513672,2.297501564025879,3.115001678466797,1.69000244140625,3,0.00873367980181805,1.297299805140558,52.0,-1.3214294229243089,51.599998474121094,1.5555602650503682,52.31000137329102,0.00873367980181805 11368,2018-03-16,53.22000122070313,53.2599983215332,52.18000030517578,52.79999923706055,3199400.0,0.010442435368872127,3.320025024604985,0.5526354095036459,59.509214658031745,53.40665458832915,-1.1136423465897067,-1.52544897017345,0.5526313047841143,4.500826559801119,22.021596666290925,1.0799980163574219,0.059540776710058196,1.4335012435913157,0.11316250023818242,2.753839986944449,0.7733318719147491,2.0936706152678823,-2.5332042185058654,95.97999486261358,47.89318179608571,0.6601693716765666,3,-0.9150009155273509,-1.3000011444091868,1.6599988937377859,2.5549983978271413,2.229999542236321,4,0.010710253321123187,-2.2954522794955934,52.66999816894531,1.297299805140558,52.0,-1.3214294229243089,51.599998474121094,0.010710253321123187 11369,2018-03-19,53.58000183105469,53.83000183105469,53.1500015258789,53.18999862670898,793800.0,0.006764385608685641,-1.8936342902594248,0.9285746723463014,65.2307950533353,55.13928063858055,-1.4155719260226576,-1.888553606700384,0.04540651637917392,3.9682660363369138,21.069983957685967,0.6800003051757884,0.16260232581957723,1.73400173187256,0.20792796285242332,3.2600755008926967,0.9709648473624952,2.497038616382625,-2.788676739462886,90.07936688147039,39.3921935339045,0.763036884510067,3,-1.010000228881836,-1.4200000762939453,0.9799976348876953,2.05999755859375,2.1599998474121094,0,0.015490817245108035,3.320025024604985,53.22000122070313,-2.2954522794955934,52.66999816894531,1.297299805140558,52.0,0.015490817245108035 11370,2018-03-20,53.290000915527344,53.72999954223633,52.9900016784668,53.45000076293945,582000.0,-0.0054124842407015095,1.055557027280482,-0.4102526482584508,70.90299829933487,57.65015840027833,-1.0756487050879002,-1.539664274765542,0.20950260607507687,4.093605496230168,19.798344050705634,0.7399978637695312,0.30560174862831957,1.3565008163452177,-0.2915064851550966,3.004508117845532,0.5324971655950606,2.180504467095375,-2.316355219567768,78.57139613353249,21.21833987819629,0.8240036507501576,3,-0.7199993133544922,-1.1299991607666016,0.9924983978271484,2.3499984741210938,3.049999237060547,1,0.01951587347832673,-1.8936342902594248,53.58000183105469,3.320025024604985,53.22000122070313,-2.2954522794955934,52.66999816894531,0.01951587347832673 11371,2018-03-21,53.22000122070313,53.77000045776367,53.040000915527344,53.33000183105469,306800.0,-0.001313561524143525,-2.106372962794624,0.687504470352577,69.16523805129498,60.09227944865349,-0.8260078277787244,-1.3365686535287438,0.13600354672187365,4.01953833693954,18.043487136037438,0.7299995422363281,0.3997033869735489,1.158501052856451,-0.47059363958027944,2.7875957452931814,0.3439537066380822,1.9730483990748198,-2.0749741566378503,69.19194059871415,5.976513752702047,0.8145473462183663,3,-0.6499996185302805,-1.05999946594239,0.6899986267089773,2.4199981689453054,3.6399993896484304,2,0.024238952860607066,1.055557027280482,53.290000915527344,-1.8936342902594248,53.58000183105469,3.320025024604985,53.22000122070313,0.024238952860607066 11372,2018-03-22,53.02999877929688,54.02999877929688,52.959999084472656,53.16999816894531,476600.0,-0.0035701322256328494,-6.642888283378797,1.2727146622277885,64.91224195601461,62.02816763979186,-0.4952638153421347,-1.0283857511124879,0.2763111634629709,4.059713093129538,16.283611708618274,1.0699996948242259,0.4417097771803853,0.8599987030029368,-0.7204878294463981,2.4404852354522717,0.0697554367782729,1.6502419692276007,-1.7238732292122378,45.94590136215756,-20.114680620581993,0.7902432662246671,3,-0.3599987030029297,-0.7699985504150462,0.7400007247924734,2.6100006103515554,3.650001525878899,3,0.02281732843716955,-2.106372962794624,53.22000122070313,1.055557027280482,53.290000915527344,-1.8936342902594248,53.58000183105469,0.02281732843716955 11373,2018-03-23,52.0,53.68000030517578,51.83000183105469,53.04999923706055,490800.0,-0.019422945559240623,-1.6618767821416711,7.500027247956784,47.7586378126815,61.109677743664655,0.5905687353978948,0.006681210184794395,1.2326609445641878,4.932533298080969,14.729616954838981,1.8499984741210938,0.5316254974740247,-0.17300014495849325,-1.7518753826777242,1.4058750927607377,-0.9624377638181087,0.6164374739011222,-0.475964591578375,7.727200216397648,-55.27972506519008,0.789437618859617,3,0.6700000762939524,0.26000022888183594,1.6324996948242188,3.6399993896484375,4.799999237060547,4,0.045384627122145416,-6.642888283378797,53.02999877929688,-2.106372962794624,53.22000122070313,1.055557027280482,53.290000915527344,0.045384627122145416 11374,2018-03-26,52.88999938964844,52.959999084472656,51.84000015258789,52.27000045776367,482000.0,0.017115372877854584,1.9473721195207525,-0.590475602268475,54.79040890308167,60.80236070973859,-0.23300927769123092,-0.8555101852556461,0.28202678578589513,3.8844641470383507,13.461707776725188,1.1199989318847656,0.6406900676985927,0.6714992523193359,-0.9361441374032893,2.279142642041961,-0.13232244254197667,1.4753209471806485,-1.1654869115567905,48.18177404476364,-11.074094187488129,0.8038216948613117,3,-0.21999931335448508,-0.6299991607666016,0.39750003814697266,2.75,4.590000152587891,0,0.04840237101216638,-1.6618767821416711,52.0,-6.642888283378797,53.02999877929688,-2.106372962794624,53.22000122070313,0.04840237101216638 11375,2018-03-27,53.54999923706055,53.9900016784668,52.5099983215332,52.84000015258789,392900.0,0.01247872669745731,-1.1605845106894843,1.1451617865119457,65.35549356119145,61.52202638857909,-0.6563329635063724,-1.4355308313068917,-0.41445777746689316,3.0702243402180542,12.919582959578415,1.4800033569335938,0.7556273882673139,1.2339990615844698,-0.45039853005262387,2.9183966532215635,0.391800265765923,2.0761978574030167,-1.7199974060058594,78.1818087238777,16.90619305057119,0.8421987958185486,3,-0.6199989318847656,-1.289999008178711,-0.5174999237060547,2.0900001525878906,4.119998931884766,1,0.040896404717231105,1.9473721195207525,52.88999938964844,-1.6618767821416711,52.0,-6.642888283378797,53.02999877929688,0.040896404717231105 11376,2018-03-28,53.959999084472656,54.27000045776367,53.61000061035156,53.81000137329102,540300.0,0.00765639315132538,-1.4000027743291326,0.2112646543664808,66.02371561188166,62.62763821187198,-0.8482738757327866,-1.6821081601902677,-0.8304952570133111,2.519736261280187,11.926557641027067,0.720001220703125,0.8000859294522087,1.4854990005493178,-0.1908561730811229,3.1618541741797586,0.6473214137340975,2.323676587364538,-2.1199989318847656,87.29501853412359,25.078601502947294,0.838177586815222,3,-0.9099979400634766,-1.5799980163574219,-0.9274997711181641,1.6800003051757812,4.990001678466797,2,0.04410676628050747,-1.1605845106894843,53.54999923706055,1.9473721195207525,52.88999938964844,-1.6618767821416711,52.0,0.04410676628050747 11377,2018-03-29,54.29999923706055,54.61999893188477,53.97000122070313,54.16999816894531,441600.0,0.006300966611501035,-1.452844855508037,0.8666870120292367,66.52043677118587,63.40666289111132,-1.042358054940152,-1.854945887143593,-1.1675486306956628,2.050975652571232,10.910893516021515,0.6599998474121165,0.9075266546119991,1.658999252319333,-0.04935653849087629,3.3673550431295425,0.8048213569142249,2.5131771477244413,-2.216999053955078,88.5304649696941,25.477989817300653,0.8541778954051057,3,-1.0749988555908203,-1.7449989318847656,-1.2974987030029297,1.3100013732910156,4.850002288818352,3,0.04714551398269218,-1.4000027743291326,53.959999084472656,-1.1605845106894843,53.54999923706055,1.9473721195207525,52.88999938964844,0.04714551398269218 11378,2018-04-02,53.959999084472656,54.45000076293945,53.4000015258789,54.36000061035156,577500.0,-0.006261513026980636,2.6206755939070514,-3.0769095337304497,61.93918904371544,63.04092889004244,-0.6552576948814917,-1.3784861524081151,-0.8204322942085511,2.299168285245429,9.506681031231498,1.049999237060554,0.9790641239742541,1.1874992370605497,-0.500724734826008,2.8757232089471074,0.34338725111727086,2.0316112230038286,-1.5725590515136716,76.25898786980605,14.311944774495487,0.8441119859432797,4,-0.7349987030029297,-1.404998779296875,-0.9574985504150391,1.6500015258789062,4.3500022888183665,0,0.050407732892008505,-1.452844855508037,54.29999923706055,-1.4000027743291326,53.959999084472656,-1.1605845106894843,53.54999923706055,0.050407732892008505 11379,2018-04-03,54.45000076293945,54.79999923706055,53.65999984741211,54.0099983215332,562300.0,0.009080831852864124,1.0,-1.100001907341357,71.30044561780647,63.08508970320596,-1.1274335719231487,-1.7876602572015514,-1.3119842952550371,1.7430673921330282,9.14427554326581,1.1399993896484375,1.0487742751321036,1.5680007934570312,-0.25867417399197024,3.3946757609060327,0.6546633097325341,2.4813382771815284,-1.7946536621093756,84.71622994786028,16.245678357475143,0.9133374837245006,4,-1.135000228881836,-1.8050003051757812,-1.447500228881836,1.1599998474121094,3.1300010681152344,1,0.04315883271246124,2.6206755939070514,53.959999084472656,-1.452844855508037,54.29999923706055,-1.4000027743291326,53.959999084472656,0.04315883271246124 11380,2018-04-04,54.209999084472656,54.47000122070313,53.849998474121094,54.22000122070313,343400.0,-0.004407744262698854,1.4313731356679782,-0.022732001664602083,66.92187531034547,62.83582717643378,-0.8305470514171063,-1.468586714430515,-1.1114930830507177,1.929273663834202,8.8206246972664,0.6200027465820384,1.0463348444775562,1.229999160766603,-0.663012902574188,3.123011224107394,0.2834931290962075,2.1765051924369985,-1.2544006845703137,57.85706305977389,-12.50156462620167,0.9465060316703969,4,-0.8949985504150391,-1.5649986267089844,-1.2424983978271484,1.4000015258789062,3.9099998474121165,2,0.060320983453037824,1.0,54.45000076293945,2.6206755939070514,53.959999084472656,-1.452844855508037,54.29999923706055,0.060320983453037824 11381,2018-04-05,54.709999084472656,54.849998474121094,53.41999816894531,54.22999954223633,387300.0,0.009223390674124143,2.7631670088189972,-47.98970251712838,66.03772226880625,62.96088054452175,-1.2258781136238284,-1.8101539596623937,-1.6727656593942157,1.3917309934158055,8.431114842866158,1.4300003051757812,0.9844333278760757,1.5704992294311495,-0.3420132423857183,3.4830117012480173,0.6142429935227156,2.5267554653395834,-1.496184567368168,90.3448493586034,18.916013155400705,0.9562562359084332,4,-1.3699989318847656,-2.039999008178711,-1.8024978637695312,0.9000015258789062,3.5,3,0.05410343874987822,1.4313731356679782,54.209999084472656,1.0,54.45000076293945,2.6206755939070514,53.959999084472656,0.05410343874987822 11382,2018-04-06,53.9900016784668,54.79999923706055,53.790000915527344,54.56000137329102,376500.0,-0.013160252569081154,-1.082468145351581,-1.1875004967058616,55.89586640035841,63.865017054263625,-0.39714787369808136,-0.9672669906142275,-1.036243339838606,2.0659454017098184,7.939685839780328,1.0099983215332031,0.8939592928916085,0.7410017013549819,-1.0979556518022164,2.57995905451218,-0.17847697522361727,1.660480377933581,-0.5700035095214844,40.68975133383173,-26.492015861058356,0.9194786765785975,4,-0.6450023651123047,-1.3200016021728516,-1.0825004577636719,1.6199989318847656,3.9599990844726562,4,0.09186884479114377,2.7631670088189972,54.709999084472656,1.4313731356679782,54.209999084472656,1.0,54.45000076293945,0.09186884479114377 11383,2018-04-09,53.63999938964844,54.22999954223633,53.56000137329102,54.1500015258789,506000.0,-0.006482724169981857,-1.0000000000000213,0.8947410689188772,50.46010367544671,63.38387202897085,0.23462635222544037,-0.5177986346459704,-0.780339884477101,2.377404619012438,7.512400263913407,0.6699981689453054,0.8148416538948098,0.3109994888305678,-1.4437883526449724,2.065787330306108,-0.5663944319072058,1.1883934095683415,1.2099990844726562,15.384697465227577,-46.88064082498286,0.8773939207377708,4,0.03999900817871094,-0.9699993133544922,-0.7324981689453125,1.970001220703125,3.5800018310546946,0,0.10272189036030821,-1.082468145351581,53.9900016784668,2.7631670088189972,54.709999084472656,1.4313731356679782,54.209999084472656,0.10272189036030821 11384,2018-04-10,53.47999954223633,54.13000106811523,53.459999084472656,53.9000015258789,488500.0,-0.002982845809707202,-1.9130337432724611,0.823529851751011,51.486686474427515,61.84289346377486,0.5443647713553474,-0.28000732028804975,-0.7498313447499214,2.4857239898721133,7.301345748381251,0.670001983642571,0.7808964879355997,0.0924997329711914,-1.5960112808260476,1.7810107467684304,-0.7517557739274281,0.9367552398698109,1.3441989898681612,4.195899334695598,-53.69324783290279,0.8442555068986209,4,0.6450004577636719,-0.5300006866455078,-0.6524982452392578,2.0500011444091797,3.279998779296875,1,0.09031417113682205,-1.0000000000000213,53.63999938964844,-1.082468145351581,53.9900016784668,2.7631670088189972,54.709999084472656,0.09031417113682205 11385,2018-04-11,53.43999862670898,53.91999816894531,53.0099983215332,53.47999954223633,485000.0,-0.0007479602817827002,-1.0222184546263722,0.09523982525137864,51.72953815204424,60.254651523792916,0.6337687276118942,-0.10022909932602175,-0.7995800101788859,2.465782636588635,6.921569073446851,0.9099998474121094,0.9547310736373902,-0.03950119018555398,-1.503518369568475,1.424515989197367,-0.7715097798770145,0.6925073995059066,1.3296319274902402,23.369579865033977,-31.722932793907198,0.7320085896914619,4,0.48999977111817117,-0.3599987030029226,-0.612497329711907,2.0900020599365305,2.760002136230476,2,0.07747012183261104,-1.9130337432724611,53.47999954223633,-1.0000000000000213,53.63999938964844,-1.082468145351581,53.9900016784668,0.07747012183261104 11386,2018-04-12,52.68999862670898,53.59000015258789,52.63000106811523,53.52000045776367,392000.0,-0.014034431498378686,-1.0210571965498811,20.749570856376426,47.54335220284912,58.146086571755504,1.3238958245387877,0.7421655399592666,-0.14183561832476954,3.158055837720987,6.5709781218140835,0.9599990844726634,1.0002908314339152,-0.8240011215210004,-2.168892621596285,0.5208903785542844,-1.4964468715586463,-0.1515553714833544,1.9740539935302763,2.7648667843305375,-51.275235765812084,0.6724457500376433,4,1.0500011444091868,0.3900012969970774,0.13750267028809304,2.8100013732910227,3.490001678466804,3,0.10305561675272634,-1.0222184546263722,53.43999862670898,-1.9130337432724611,53.47999954223633,-1.0000000000000213,53.63999938964844,0.10305561675272634 11387,2018-04-13,53.13000106811523,53.31000137329102,52.77999877929688,52.86000061035156,348500.0,0.008350777241873164,-1.4651047257437184,-0.32530103869839844,58.92575087096144,57.81126010811617,0.7827950539505224,0.3566794928164114,-0.6718500101345839,2.6468109825633306,7.069793305569039,0.6200027465820455,0.9228531499027284,-0.40699882507325214,-1.7060688272600615,0.8920711771135572,-1.0565338261666568,0.24253617602015254,1.3713274279541068,31.25002980235067,-27.46490990490666,0.6495350010934038,4,0.6099987030029368,-0.05000114440917258,-0.552499771118157,2.3699989318847727,3.2199974060058665,4,0.09561449113928355,-1.0210571965498811,52.68999862670898,-1.0222184546263722,53.43999862670898,-1.9130337432724611,53.47999954223633,0.09561449113928355 11388,2018-04-16,53.790000915527344,53.9000015258789,53.09000015258789,53.09000015258789,361700.0,0.012422357126738337,-1.3142871156015294,2.5925910227610567,57.377054306226064,56.26421662905169,0.10744390724104136,-0.272393658277565,-1.3957384787606202,1.924910499515903,7.335836648176445,0.8100013732910085,0.819092595919173,0.22450103759765483,-1.0702897409985894,1.519291816193899,-0.42289435170046374,0.8718964268957734,0.56162138630566,77.33332316080777,16.571941642829657,0.6473953892981215,4,-0.05000114440917969,-0.7100009918212891,-1.364999771118164,1.7099990844726562,2.8499984741210938,0,0.07733779097615257,-1.4651047257437184,53.13000106811523,-1.0210571965498811,52.68999862670898,-1.0222184546263722,53.43999862670898,0.07733779097615257 11389,2018-04-17,54.40999984741211,54.56999969482422,53.63000106811523,53.95000076293945,422800.0,0.011526285951517723,1.410256661058745,0.6571408330199835,57.0957085321989,55.17242032036874,-0.5797977973633408,-0.8717163376549024,-2.0408562637709835,1.2507779004946258,7.240433458308234,0.9399986267089915,0.6930248717437877,0.8030000686645522,-0.5458255466927042,2.1518256840218086,0.128587260985924,1.4774128763431804,-1.779998779296882,91.7525793467425,31.823523221869713,0.6744128076786284,4,-0.6700000762939453,-1.3299999237060547,-1.9849987030029297,1.0900001525878906,2.6399993896484375,1,0.05164494359807792,-1.3142871156015294,53.790000915527344,-1.4651047257437184,53.13000106811523,-1.0210571965498811,52.68999862670898,0.05164494359807792 11390,2018-04-18,54.33000183105469,55.04999923706055,54.31999969482422,54.47999954223633,371800.0,-0.0014702815030650518,-7.58812969819365,-0.3260826298243577,53.22864336662481,53.74918933123746,-0.5375124351935483,-0.7481681227066588,-1.939390024267965,1.2824933682959312,7.480614874067748,0.7299995422363281,0.6239282784138993,0.6710020065307631,-0.7062556547352798,2.048259667796806,-0.017626824102258354,1.3596308371637846,-1.6612007904052817,70.2480185627724,13.211311395003591,0.688628830633022,4,-0.4900016784667969,-1.1500015258789062,-2.0000009536743164,1.1699981689453125,3.0699996948242116,2,0.04472660424409458,1.410256661058745,54.40999984741211,-1.3142871156015294,53.790000915527344,-1.4651047257437184,53.13000106811523,0.04472660424409458 11391,2018-04-19,54.5099983215332,54.599998474121094,54.04999923706055,54.31999969482422,299700.0,0.0033130219843950925,1.972977431361026,-1.266676839347931,51.885090628171774,53.30354757877228,-0.8368681558546456,-0.8712347169766943,-2.0741070653938394,1.0584432630003846,7.577840437078394,0.5499992370605469,0.44232628199294055,0.7864986419677749,-0.6246045250576842,2.197601808993234,0.08094705845504535,1.4920502254805044,-1.745949353027349,76.21141821005023,22.20180751863729,0.7055515835127307,4,-0.6699981689453125,-1.3299980163574219,-2.494997978210449,0.9900016784667969,3.2800025939941406,3,0.031003531341857515,-7.58812969819365,54.33000183105469,1.410256661058745,54.40999984741211,-1.3142871156015294,53.790000915527344,0.031003531341857515 11392,2018-04-20,54.2400016784668,54.61999893188477,54.09000015258789,54.2599983215332,279800.0,-0.004953158161440374,-2.312495529647423,-0.10524625052703435,52.54547989271676,53.53525604735785,-0.5896920803626244,-0.5332813771998559,-1.7620018916785085,1.281570687689232,7.430284278453088,0.5299987792968821,0.3034060934925833,0.4560018539428725,-0.9334988642891773,1.8455025721749223,-0.23874850517314883,1.1507522130588939,-1.3845146992187551,58.673574645486006,7.169437171723942,0.6947503591160246,4,-0.40000152587890625,-0.8000011444091797,-2.480001449584961,1.2599983215332031,3.279998779296875,4,0.03576693522631591,1.972977431361026,54.5099983215332,-7.58812969819365,54.33000183105469,1.410256661058745,54.40999984741211,0.03576693522631591 11393,2018-04-23,54.36000061035156,54.459999084472656,54.02000045776367,54.27999877929688,203100.0,0.0022123696196787446,2.142861035422343,-4.000763067531121,49.122804408397705,53.27260248446565,-0.6669558084957217,-0.49266901874215563,-1.8034575904989651,1.1144455048292983,7.690760490850365,0.4399986267089844,0.13089463547103009,0.45800075531006,-0.6697846438053432,1.5857861544254632,-0.10589194424763804,1.021893454867758,-1.416733140791024,51.40848475730997,3.935861562862236,0.5638926995577002,4,-0.5200004577636719,-0.9200000762939453,-2.3125009536743164,1.1399993896484375,4.220001220703125,0,0.03660776014396472,-2.312495529647423,54.2400016784668,1.972977431361026,54.5099983215332,-7.58812969819365,54.33000183105469,0.03660776014396472 11394,2018-04-24,55.45000076293945,55.5099983215332,54.349998474121094,54.459999084472656,700400.0,0.020051511043955417,1.0900958488413253,12.374737745566614,60.367921031832324,54.232422804442095,-1.6183061353212338,-1.4556801534546935,-2.843183267709705,-0.01985483326837567,8.331380649781888,1.1599998474121094,0.11199713629424934,1.4200008392333956,0.19861197723547974,2.6413897012313114,0.8093064082344412,2.03069527023235,-2.4224640226789163,95.9733124420754,47.75647572462612,0.6106944309989577,4,-1.3800010681152344,-1.7800006866455078,-3.33750057220459,-0.10499954223632812,2.7099990844726562,1,0.021460750411825602,2.142861035422343,54.36000061035156,-2.312495529647423,54.2400016784668,1.972977431361026,54.5099983215332,0.021460750411825602 11395,2018-04-25,55.7400016784668,55.79999923706055,54.93000030517578,55.08000183105469,486000.0,0.005229953318975689,1.2307808931339896,0.6666653822589905,58.925510175072986,55.49710702357808,-1.7296306524146345,-1.6582168652973053,-3.1149320834079646,-0.3551547284375829,8.831016744646783,0.8699989318847656,0.17525097406738865,1.600501632690431,0.18332089686712294,3.0176823685137393,0.891911264778777,2.309092000602085,-2.5635172433298976,96.62934832924718,51.521419180600596,0.708590367911655,4,-1.450002670288086,-1.9250011444091797,-3.375,-0.7650012969970703,1.279998779296875,2,0.02350192894055514,1.0900958488413253,55.45000076293945,2.142861035422343,54.36000061035156,-2.312495529647423,54.2400016784668,0.02350192894055514 11396,2018-04-26,56.34000015258789,56.36000061035156,55.63000106811523,55.86999893188477,422400.0,0.010764234948935858,1.8627313118016047,0.7121232263098468,70.79646913940331,56.81607572007163,-1.9639590919907022,-2.1826763950766264,-3.661283147327495,-0.9994987900109322,9.267971927343046,0.7299995422363352,0.2674857836926918,2.0815000534057617,0.36062721788221097,3.8023728889293125,1.2210636356439863,2.941936471167537,-2.953634533297098,99.1452796384841,51.26933983633349,0.8604364177617756,4,-1.614999771118164,-2.2449989318847656,-3.9749984741210938,-1.4200000762939453,0.4099998474121094,3,0.018814365822154233,1.2307808931339896,55.7400016784668,1.0900958488413253,55.45000076293945,2.142861035422343,54.36000061035156,0.018814365822154233 11397,2018-04-27,56.86000061035156,57.0099983215332,56.25,56.25,324200.0,0.00922968506133004,-1.4917952822873153,1.2978702681644245,77.6632784418185,59.07010062402634,-2.1224113840344927,-2.636214441786109,-4.103079143846628,-1.5569601865407208,9.590343760125503,0.7599983215332031,0.3879219939980132,2.4735004425048857,0.3957958319810828,4.5512050530286885,1.4346481372429807,3.5123527477667906,-3.1762714919546937,94.98335055689516,41.221305275804326,1.038852305261903,4,-1.5400009155273438,-2.440000534057617,-4.494998931884766,-2.3799991607666016,-0.3800010681152344,4,0.01635596720353316,1.8627313118016047,56.34000015258789,1.2307808931339896,55.7400016784668,1.0900958488413253,55.45000076293945,0.01635596720353316 11398,2018-04-30,56.68000030517578,57.27999877929688,56.56000137329102,56.959999084472656,815200.0,-0.0031656753999931286,-1.7692386695424558,-0.4590139330114816,77.39730188207207,61.325833218456694,-1.6643807541006126,-2.3631501922542384,-3.859215906030869,-1.4139317222718262,10.620295865970283,0.7199974060058594,0.6163994549855758,2.1575000762939425,-0.1464273487595591,4.461427501347444,1.0055363637671917,3.3094637888206933,-2.5971188824025546,79.52223851099212,18.68528042387561,1.1519637125267492,4,-1.0300006866455078,-2.125,-4.215000152587891,-2.479999542236328,-1.0900001525878906,0,0.014820044955278222,-1.4917952822873153,56.86000061035156,1.8627313118016047,56.34000015258789,1.2307808931339896,55.7400016784668,0.014820044955278222 11399,2018-05-01,56.79999923706055,56.86000061035156,56.540000915527344,56.7599983215332,436900.0,0.0021171300500824053,2.999904634751097,-0.14286103542234332,78.37842888349049,64.12025383144177,-1.5753729485144206,-2.4222565453393727,-3.9190884006916704,-1.5597223865556913,11.379661727991042,0.31999969482421875,0.7480579450636,2.159999084472659,-0.35810414583737327,4.6781023147826915,0.9009474693176429,3.4190506996276753,-2.269521384374009,79.5744743019097,13.419895928323228,1.2590516151550148,5,-1.1499996185302734,-2.239999771118164,-4.334999084472656,-2.874998092651367,-0.8600006103515696,1,0.03133807425885915,-1.7692386695424558,56.68000030517578,-1.4917952822873153,56.86000061035156,1.8627313118016047,56.34000015258789,0.03133807425885915 11400,2018-05-02,57.47999954223633,57.7599983215332,56.63999938964844,56.7400016784668,761100.0,0.011971836519534707,-1.38297026167132,18.499523173755485,90.94024283683504,68.4597151879599,-1.9685726958283283,-2.998447689319633,-4.502418745057824,-2.2694863223681097,12.385136217061092,1.1199989318847656,0.8817536413292331,2.676499366760254,-0.13194874892287345,5.484947482443381,1.2722753089186938,4.080723424601814,-2.564588759824339,86.85450045310786,12.157688140204286,1.404224057841563,5,-1.5900001525878906,-2.345001220703125,-5.0149993896484375,-3.5549983978271484,-1.4199981689453054,2,0.011830207212790933,2.999904634751097,56.79999923706055,-1.7692386695424558,56.68000030517578,-1.4917952822873153,56.86000061035156,0.011830207212790933 11401,2018-05-03,57.66999816894531,57.86000061035156,56.540000915527344,57.36000061035156,469300.0,0.0033054736990625333,2.8260725342768684,0.41891682904951905,90.53578228382368,72.6808598980829,-1.8586424118383036,-3.1150296940560125,-4.563177080135176,-2.5047324122310997,13.949802869018438,1.3199996948242188,0.9944324091867713,2.7184980392456026,-0.36746500079435407,5.804461079285559,1.1755165192256243,4.261479559265581,-2.299453380273931,88.19861059774625,7.6753498979479815,1.542981520019979,5,-1.7299976348876953,-2.424997329711914,-5.074997901916504,-3.744997024536133,-2.0699996948242188,3,-0.011270985465916983,-1.38297026167132,57.47999954223633,2.999904634751097,56.79999923706055,-1.7692386695424558,56.68000030517578,-0.011270985465916983 11402,2018-05-04,58.95000076293945,59.4000015258789,58.0,58.0,525900.0,0.022195294514217867,-1.9473692664142126,3.0645427249458557,91.47916662833565,77.3871223669649,-2.682348178182842,-4.2207911396572015,-5.702848594494071,-3.834335399805987,15.876811785656336,1.7300033569335866,1.1950965343622073,3.7505006790161133,0.2241041001976427,7.276897257834584,1.9873023896068744,5.513698968425352,-3.131353926365641,84.26571094737874,3.201016245167608,1.7631982894092362,5,-2.075000762939453,-2.93499946594239,-6.234999656677246,-5.024999618530273,-2.6100006103515625,4,-0.037319774969749364,2.8260725342768684,57.66999816894531,-1.38297026167132,57.47999954223633,2.999904634751097,56.79999923706055,-0.037319774969749364 11403,2018-05-07,59.1500015258789,59.4900016784668,58.95000076293945,59.11999893188477,471200.0,0.0033927185810178617,-1.9189322940830782,0.03158165252551338,90.86214256070474,80.77536920350627,-2.3819168715366885,-4.202284351239285,-5.792117819430423,-4.0883865973569655,18.185365079422724,0.5400009155273438,1.4229725070276444,3.6750013351440387,-0.18368426048574804,7.5336869307738255,1.7456585373291418,5.604344132958936,-2.615083751444068,88.47457407946182,8.399882955690018,1.929342797814894,5,-1.94000053405761,-3.0900001525878835,-6.260001182556145,-5.2250003814697195,-2.4800033569335866,0,-0.0451395082800532,-1.9473692664142126,58.95000076293945,2.8260725342768684,57.66999816894531,-1.38297026167132,57.47999954223633,-0.0451395082800532 11404,2018-05-08,58.31000137329102,58.95000076293945,57.81999969482422,58.95000076293945,381700.0,-0.014201185645284609,2.531256705528932,-21.3314685314784,80.33539129468987,83.1542448834637,-1.2220761734866343,-3.1430237777723633,-4.850153505922073,-3.304038027483017,20.18354771348429,1.3300018310546804,1.6747270085549175,2.593501091003425,-1.3432533090819518,6.530255491088802,0.6251238909607366,4.5618782910461135,-1.1840668180498,60.00000000000024,-20.437086953680023,1.968377200042689,5,-0.7500000000000071,-2.250000000000007,-5.420001029968269,-4.385000228881843,-1.470001220703132,1,-0.046647250156797826,-1.9189322940830782,59.1500015258789,-1.9473692664142126,58.95000076293945,2.8260725342768684,57.66999816894531,-0.046647250156797826 11405,2018-05-09,57.58000183105469,58.41999816894531,57.33000183105469,58.27999877929688,512700.0,-0.012519285286292425,1.224492020241339,1.0937462747061721,71.58934523991563,83.24234222796507,-0.22755432694530953,-2.1997448391204486,-4.0123197366577585,-2.6416851946526236,21.624440397242424,1.089996337890625,1.9523943874082264,1.656501388549806,-2.211011456708107,5.524014233807719,-0.27725503407914687,3.590257811178759,1.9099998474121094,35.25425920537937,-43.828810002660376,1.933756422628955,5,0.28999900817871094,-1.5200004577636719,-4.600001335144043,-3.655000686645508,-0.6000022888183594,2,-0.028482166588977176,2.531256705528932,58.31000137329102,-1.9189322940830782,59.1500015258789,-1.9473692664142126,58.95000076293945,-0.028482166588977176 11406,2018-05-10,58.11999893188477,58.18000030517578,57.88999938964844,57.88999938964844,287200.0,0.009378205690484087,-1.521752110526927,-0.3285722070844755,76.2872540475608,83.0894506286031,-0.5459143403366795,-2.4370297090235056,-4.409871851421514,-3.2355390498706456,22.742378099103284,0.5999984741210938,2.1038768232437732,1.9249984741211037,-1.7440381295177616,5.594035077759969,0.0904801723016675,3.75951677594054,1.326802749633785,36.573942436920944,-43.228136524883794,1.8345183018194333,5,-0.10499763488770242,-2.059997558593757,-5.139998435974128,-4.194997787475593,-0.20999908447266336,3,-0.035443867798552686,1.224492020241339,57.58000183105469,2.531256705528932,58.31000137329102,-1.9189322940830782,59.1500015258789,-0.035443867798552686 11407,2018-05-11,58.209999084472656,58.40999984741211,57.9900016784668,58.15999984741211,369100.0,0.0015485229566738479,-1.1538612021323422,0.21738841988289842,76.19047124755683,82.95535833587918,-0.4741395578462928,-2.241877833700201,-4.359247136904457,-3.388201294372692,23.97616629205087,0.4199981689453125,2.268573243843946,1.7609987258911133,-1.7127939779590733,5.2347914297413,0.024102373966016444,3.49789507781621,1.1944666000366269,40.74061646218593,-40.89110724724326,1.736896351925094,5,-0.19499778747558594,-2.1499977111816406,-5.204998970031738,-4.284997940063477,1.170001983642571,4,-0.04483766795055266,-1.521752110526927,58.11999893188477,1.224492020241339,57.58000183105469,2.531256705528932,58.31000137329102,-0.04483766795055266 11408,2018-05-14,57.95000076293945,58.56000137329102,57.709999084472656,58.27000045776367,407200.0,-0.004466557732734189,-1.1249976158233217,-6.4000915541313805,69.17178901202804,81.93239835016112,-0.01681479968764421,-1.7436404985229572,-3.970351442622217,-3.188861607465533,25.894999062463555,0.8500022888183665,2.3159260059228117,1.2930004119873075,-2.004105625241813,4.590106449216428,-0.3555526066272492,2.9415534306018642,1.4129756445007402,38.27156423883788,-39.829820687631866,1.6485530186145587,5,0.06500053405761719,-1.8899993896484375,-4.942501068115234,-4.024999618530273,1.8800010681152344,0,-0.02778258134866496,-1.1538612021323422,58.209999084472656,-1.521752110526927,58.11999893188477,1.224492020241339,57.58000183105469,-0.02778258134866496 11409,2018-05-15,57.22000122070313,57.790000915527344,56.93000030517578,57.63999938964844,550800.0,-0.012597058371449976,1.3888865341414827,1.3124955296473564,60.63218784546747,78.56483668445364,0.8705779399534137,-0.8351472051452546,-3.1472607549799463,-2.513364119329246,27.123184338414884,1.0200004577636719,2.259811658574492,0.42250080108643573,-2.7066479777019765,3.551649579874848,-1.142073588307774,1.9870751904806454,2.1023156952093487,17.791455551785425,-55.571739931894335,1.5645743893942077,5,0.7950000762939382,-1.1599998474121165,-4.045001983642585,-3.2950000762939524,3.209999084472649,1,-0.009612076896615251,-1.1249976158233217,57.95000076293945,-1.1538612021323422,58.209999084472656,-1.521752110526927,58.11999893188477,-0.009612076896615251 11410,2018-05-16,56.7599983215332,57.40999984741211,56.31999969482422,57.29999923706055,403500.0,-0.008039197646914631,1.8684133915574963,1.2857220708447084,53.079165599259895,74.40299038616875,1.3608120296174278,-0.19369149481895676,-2.5972703214240624,-2.1035869049042475,27.71020354016786,1.0900001525878906,2.2102873750784084,-0.1590019226074233,-3.06553106466113,2.747527219446283,-1.61226649363428,1.2942626484194335,2.4666259299498066,19.642781116581425,-48.37473850949727,1.4532645710268535,5,1.1450023651123047,-0.6999969482421875,-3.222498893737793,-2.8349971771240234,3.930000305175774,2,0.0014094755711846485,1.3888865341414827,57.22000122070313,-1.1249976158233217,57.95000076293945,-1.1538612021323422,58.209999084472656,0.0014094755711846485 11411,2018-05-17,56.20000076293945,56.81000137329102,56.13000106811523,56.5099983215332,805600.0,-0.009866060168315816,-2.022244074463363,0.5740685796634595,45.18950323832359,69.2596944539452,1.8890116458274093,0.5263971935410368,-1.928403433335049,-1.5911944676680179,28.59581093778741,0.6800003051757955,2.1303020630182132,-0.803499603271483,-3.506264072355485,1.899264865812519,-2.154881837813484,0.5478826312705181,2.8522260151440264,2.8806455157692588,-59.17604551099588,1.3513822345420021,5,1.6100006103515625,-0.1399993896484375,-2.6950016021728516,-2.2749996185302734,5.239997863769524,3,0.013878981649609434,1.8684133915574963,56.7599983215332,1.3888865341414827,57.22000122070313,-1.1249976158233217,57.95000076293945,0.013878981649609434 11412,2018-05-18,56.18000030517578,56.540000915527344,55.68999862670898,56.540000915527344,412100.0,-0.0003558800265508477,3.722226931717074,1.1613014372908053,46.2686550168416,64.30486250462708,1.6480794446971814,0.73697457901973,-1.8065479819637318,-1.6324917866219835,29.379789824051993,0.8500022888183665,1.9056375447342333,-0.9204999923706083,-3.3288841439569765,1.48788415921576,-2.124692068163796,0.28369208342257934,2.6384484161102364,17.073212875853816,-41.0072456181271,1.2041920757931843,5,1.1399993896484375,-0.04500007629394531,-2.770000457763672,-2.2549991607666016,4.479999542236328,4,0.0307938685090563,-2.022244074463363,56.20000076293945,1.8684133915574963,56.7599983215332,1.3888865341414827,57.22000122070313,0.0307938685090563 11413,2018-05-21,56.349998474121094,56.52000045776367,55.52999877929688,56.099998474121094,421900.0,0.0030259552869680295,2.355915327221214,-0.6944432670707413,46.666659131457926,60.56389226426797,1.1612498554702384,0.7628161244400005,-1.878352889576938,-1.8573539747924173,30.352671838002347,0.9900016784667898,1.6756533212097438,-0.8500017166137681,-2.922701579580121,1.2226981463525846,-1.886351648096941,0.18634821486940467,2.1556052377072206,36.283138041272764,-18.290360010026276,1.036349931483176,5,0.6950016021728587,-0.05999755859375,-2.9399986267089844,-2.924997329711914,4.670001983642578,0,0.05377112113651017,3.722226931717074,56.18000030517578,-2.022244074463363,56.20000076293945,1.8684133915574963,56.7599983215332,0.05377112113651017 11414,2018-05-22,56.63999938964844,57.18000030517578,56.36000061035156,56.4900016784668,244300.0,0.005146422775158088,-3.0,0.5999908447265625,43.396221888336065,57.431323002981344,0.6810686898638778,0.5971544256420245,-2.073470428915172,-2.207795792864232,30.420450242047625,0.8300018310546875,1.2997730178831262,-0.6195007324218764,-2.543679326418385,1.304677861574632,-1.5815900294201342,0.3425885645763813,1.508531730276104,59.042552112184346,8.199093610815929,0.962089296998255,5,0.4050006866455149,-0.07999801635742188,-3.229999542236328,-3.519998550415039,4.79999923706054,1,0.056320665179760976,2.355915327221214,56.349998474121094,3.722226931717074,56.18000030517578,-2.022244074463363,56.20000076293945,0.056320665179760976 11415,2018-05-23,57.04999923706055,57.04999923706055,56.61999893188477,56.79999923706055,290500.0,0.007238697948980688,2.440002441406193,1.666692098369828,45.28876049549338,53.987045941640524,0.21007313916417303,0.30601804674661537,-2.358977358972375,-2.6900380737398066,30.239055808449688,0.43000030517577414,0.9179659199630805,-0.27500076293945597,-2.0659670362769447,1.5159655103980327,-1.1704838996082003,0.6204823737292884,0.784308001988677,92.12115467311538,44.10254050729581,0.8954831366687444,5,-0.004999160766594457,-0.2949981689453125,-3.6399993896484375,-3.9299983978271484,4.159999847412109,2,0.05924629471194698,-3.0,56.63999938964844,2.355915327221214,56.349998474121094,3.722226931717074,56.18000030517578,0.05924629471194698 11416,2018-05-24,57.4000015258789,57.40999984741211,56.7400016784668,57.06999969482422,240800.0,0.006135009526713198,2.8285776566757495,1.3200073242187216,36.28318703569534,49.5529032514337,-0.2825102553178169,0.04163477260633641,-2.590748116620567,-3.114174411166026,29.710100344357805,0.6699981689453125,0.63170267593771,0.022001457214351205,-1.7079289519133312,1.7519318663420336,-0.8429637473494935,0.8869666617781959,0.15778869800004713,99.468174688686,53.71984401821012,0.8649652045638428,5,-0.3550014495849467,-0.6450004577636648,-3.890001296997063,-4.280000686645501,4.199996948242195,3,0.057317021138871826,2.440002441406193,57.04999923706055,-3.0,56.63999938964844,2.355915327221214,56.349998474121094,0.057317021138871826 11417,2018-05-25,57.790000915527344,57.83000183105469,57.22999954223633,57.38999938964844,286400.0,0.006794414273187943,1.4999920527696098,1.2121191103713211,38.356151856400125,46.12894356747504,-0.8251220744831258,-0.2899867302742791,-2.8771458181728775,-3.5613044917488708,28.809775222758553,0.6000022888183594,0.4527618760796628,0.3655008316040025,-1.35577822327528,2.086779886483285,-0.4951386958356423,1.2261403590436473,-2.2600021362304616,98.2608320672978,55.52458884638682,0.8606395274396429,5,-1.1100006103515625,-1.0349998474121094,-4.280000686645508,-5.020000457763672,4.099998474121094,4,0.06315967560749658,2.8285776566757495,57.4000015258789,2.440002441406193,57.04999923706055,-3.0,56.63999938964844,0.06315967560749658 11418,2018-05-29,57.52000045776367,58.02999877929688,57.31000137329102,57.6500015258789,222900.0,-0.004672096443783302,-1.6181760173118815,-0.3250014305059999,42.50473037239281,44.1147816260223,-0.6956909945109544,0.04866622844495794,-2.5222760138294973,-3.342281841822981,27.738024019446573,0.7199974060058594,0.1641084463931577,0.05350036621094034,-1.6319087152052205,1.7389094476271012,-0.7892041744971365,0.8962049069190172,-1.9440016174316312,69.46114486728464,27.71446422970729,0.8427045407080798,5,-0.7400016784667898,-0.7649993896484375,-3.880000114440918,-4.75,5.380001068115227,1,0.054589696882115124,1.4999920527696098,57.790000915527344,2.8285776566757495,57.4000015258789,2.440002441406193,57.04999923706055,0.054589696882115124 11419,2018-05-30,58.58000183105469,58.7400016784668,57.25,57.36999893188477,428600.0,0.018428396468274766,-1.0551736475589897,-9.307638134922254,58.92857386141473,44.764715877372836,-1.7237604057414018,-0.9182220982483784,-3.4949465811673264,-4.442026225762042,26.84621797990757,1.4900016784667969,-0.12028710930410824,1.0245016098022433,-0.7002476588573927,2.749250878461879,0.16212697547242527,1.8868762441320612,-2.9058429931640504,92.45284716399216,47.824224337828525,0.8623746343298182,5,-1.4450016021728516,-1.6600017547607422,-4.940001487731934,-5.810001373291016,5.389999389648445,2,0.041652416361234845,-1.6181760173118815,57.52000045776367,1.4999920527696098,57.790000915527344,2.8285776566757495,57.4000015258789,0.041652416361234845 11420,2018-05-31,58.15999984741211,58.65999984741211,58.02000045776367,58.599998474121094,321300.0,-0.0071697161234967055,1.2857065006369166,-0.3636343574142111,50.36497163342724,45.33976792127324,-1.2117078200618465,-0.46869434659079445,-2.981344652646655,-4.050881265059743,25.31865048656787,0.6399993896484375,-0.3255915397227369,0.5704996109008817,-1.1746717493185201,2.3156709711202836,-0.3020860692088192,1.4430852910105827,-2.301890439086904,70.99990844726562,24.305140291698308,0.8725856801097007,5,-1.0249996185302734,-0.9499988555908203,-4.289999961853027,-5.159999847412109,2.8400001525878906,3,0.05639612771496272,-1.0551736475589897,58.58000183105469,-1.6181760173118815,57.52000045776367,1.4999920527696098,57.790000915527344,0.05639612771496272 11421,2018-06-01,57.02000045776367,58.15999984741211,56.93000030517578,58.09000015258789,423900.0,-0.019601089969727092,1.033058632887129,2.431825078244887,40.88822240435658,44.74194207544157,0.06352068279124268,0.6536236639650568,-1.756805737889259,-2.953686424895146,23.193125644301666,1.2299995422363281,-0.4498188068200619,-0.5369998931884794,-2.2999779264968865,1.2259781401199277,-1.4184889098426794,0.3444891234657206,-0.988977513229969,4.972380348212047,-40.72092688103513,0.881489016654203,6,0.11499977111816406,0.48999977111816406,-2.967500686645508,-3.875,5.540000915527351,4,0.07348296375080943,1.2857065006369166,58.15999984741211,-1.0551736475589897,58.58000183105469,-1.6181760173118815,57.52000045776367,0.07348296375080943 11422,2018-06-04,56.75,57.5099983215332,56.2599983215332,57.209999084472656,533900.0,-0.004735188628482545,1.358495998157425,0.42990580903691344,40.825688876082516,44.09294538039986,0.4725748108616301,0.7909049288128642,-1.3975348783385755,-2.6794759746410364,19.93887258405852,1.25,-0.483993768922069,-0.6970003128051729,-2.366051987698242,0.9720513620878961,-1.5315261502517075,0.13752552464136159,-0.5564383314303143,19.758105451625703,-25.76386503567732,0.8345258374465363,6,0.75,0.7600002288818359,-2.339999198913574,-3.3249988555908203,5.590000152587891,0,0.08546252817834521,1.033058632887129,57.02000045776367,1.2857065006369166,58.15999984741211,-1.0551736475589897,58.58000183105469,0.08546252817834521 11423,2018-06-05,56.47999954223633,57.06999969482422,56.13000106811523,56.9900016784668,463300.0,-0.004757717317421584,1.805973718372109,1.1087025027781003,43.91446553192071,44.150528007464814,0.852616985035084,0.8965879085250634,-1.0063558660166905,-2.412221656203826,16.512871809782716,0.9399986267089915,-0.4124456271265302,-0.8335006713867159,-2.349080527267354,0.6820791844939222,-1.5912905993270385,-0.07571074344639328,2.2600021362304688,13.409900087109778,-34.148377091488186,0.7577899279403195,6,0.9550018310546875,1.0300006866455078,-1.609999656677246,-2.729999542236328,4.920001983642571,1,0.09578611705487816,1.358495998157425,56.75,1.033058632887129,57.02000045776367,1.2857065006369166,58.15999984741211,0.09578611705487816 11424,2018-06-06,55.59000015258789,56.7400016784668,55.29999923706055,56.459999084472656,768800.0,-0.015757779689479,1.0139836261927564,1.7058731132287164,41.013841896964536,43.675537052072734,1.7634570541103685,1.6573358873954476,-0.03171308328840894,-1.5280959027848056,14.743782829785374,1.44000244140625,-0.3646916731601735,-1.5874999999999986,-3.2108936831611032,0.03589368316110608,-2.3991968415805545,-0.7758031584194427,3.0978015136718753,8.630978060953403,-40.704508025987614,0.8116968415805526,6,1.4300003051757812,1.8050003051757812,-0.4875001907348633,-1.7049999237060547,5.729999542236328,2,0.13149849529098634,1.805973718372109,56.47999954223633,1.358495998157425,56.75,1.033058632887129,57.02000045776367,0.13149849529098634 11425,2018-06-07,55.93999862670898,56.33000183105469,55.47999954223633,55.68000030517578,422800.0,0.00629606895413537,-1.5757651070716412,-0.29884901234296424,47.93649198187348,44.97034871275919,1.3851052665977548,1.2418427416191875,-0.3125330110826994,-1.8732104388725546,13.477196651461067,0.8500022888183594,-0.31968724060758547,-1.1555013656616282,-2.8570861000768417,0.5460833687535853,-2.0062937328692314,-0.304708998454025,2.6122909423828204,22.377596261063708,-31.477771320309934,0.8507923672076063,6,1.0800018310546946,1.4550018310546946,-0.8349990844726491,-2.0549983978271413,5.260002136230476,3,0.14354670702762884,1.0139836261927564,55.59000015258789,1.805973718372109,56.47999954223633,1.358495998157425,56.75,0.14354670702762884 11426,2018-06-08,56.06000137329102,56.40999984741211,55.68000030517578,56.16999816894531,351900.0,0.0021452046751526677,1.4745740794620632,-0.42306732984137985,49.06250912695367,46.15994396504291,1.1790207876813454,1.0114549954398768,-0.37375399990376934,-1.9744887975210261,12.1104768488497,0.7299995422363281,-0.2654525363844087,-0.9324987411498924,-2.6223187381570483,0.7573212558572635,-1.7774087396534668,-0.087588742646318,2.3621965825195232,34.38925117979519,-23.122488369115985,0.8449099985035773,6,0.9599990844726491,1.3349990844726491,-0.5475025177002024,-1.9350013732910227,4.829998016357415,4,0.08811984491071678,-1.5757651070716412,55.93999862670898,1.0139836261927564,55.59000015258789,1.805973718372109,56.47999954223633,0.08811984491071678 11427,2018-06-11,55.599998474121094,56.22000122070313,55.06999969482422,55.93999862670898,387100.0,-0.008205545627922306,1.555543781868403,3.0910005202012796,44.39462727213634,46.36993250945887,1.4479724288506404,1.3343081961946126,0.12993643756379925,-1.49569156979166,10.702343686915249,1.1500015258789134,-0.2663839466127911,-1.2620016098022475,-2.959041579112153,0.4350383595076579,-2.1105215944571967,-0.41348162514729836,2.6973115329394517,26.49993896484375,-32.30508445761001,0.8485199846549522,6,1.305002212524414,1.680002212524414,-0.0074977874755859375,-1.424997329711914,4.7800025939941335,0,0.12517991169387255,1.4745740794620632,56.06000137329102,-1.5757651070716412,55.93999862670898,1.0139836261927564,55.59000015258789,0.12517991169387255 11428,2018-06-12,56.34000015258789,56.83000183105469,55.43000030517578,55.61999893188477,482200.0,0.013309383071498315,-1.5454608507480285,-2.1176496987512716,47.899168194235116,45.144442990883356,0.5844458771949235,0.49276943478591306,-0.5459171779547916,-2.2084132551229345,9.336796962813795,1.4000015258789062,-0.2206154049180853,-0.44149990081787394,-2.0727003290028065,1.1897005273670587,-1.2571001149103367,0.3741003132745888,1.763671235738478,72.1590293341194,12.831170323921057,0.8156002140924661,6,0.5249996185302734,0.9400005340576172,0.10500049591064453,-1.394998550415039,4.5600013732910085,1,0.10649627234202974,1.555543781868403,55.599998474121094,1.4745740794620632,56.06000137329102,-1.5757651070716412,55.93999862670898,0.10649627234202974 11429,2018-06-13,56.66999816894531,57.09000015258789,56.290000915527344,56.47999954223633,352700.0,0.005857259770388312,-1.8070351557010058,0.2638865341414853,47.30877773689321,44.80486589126846,-0.05026431062510994,0.1259093035956056,-0.822406566935129,-2.5161206332071515,8.730916808282837,0.7999992370605469,-0.21181056842630142,-0.08400173187256144,-1.7025712565159594,1.5345677927708365,-0.893286494194264,0.7252830304491411,1.251652917770926,79.20782730378392,23.035523635998416,0.8092847623217002,6,-0.05499839782714844,0.34000205993652344,-0.034996986389160156,-1.6799964904785156,3.7700004577636648,2,0.0834657404228678,-1.5454608507480285,56.34000015258789,1.555543781868403,55.599998474121094,1.4745740794620632,56.06000137329102,0.0834657404228678 11430,2018-06-14,56.84000015258789,57.06999969482422,56.6500015258789,56.79999923706055,432700.0,0.0029998586401178695,-1.470604075038086,0.21053265605236213,45.93022772272293,45.36508870442027,-0.4774032946225759,-0.03983415399527246,-0.9280840981413547,-2.680021320916559,8.74306908629256,0.4199981689453196,-0.21923688764628935,0.08200016021728374,-1.5370271469611936,1.701027467395761,-0.7275134933719514,0.8915138138065188,0.91055185061483,87.62376518088648,35.40263637830908,0.8095136535892385,6,-0.5500011444091797,0.06500053405761719,-0.029998779296875,-1.8499984741210938,3.549999237060547,3,0.07881772572501222,-1.8070351557010058,56.66999816894531,-1.5454608507480285,56.34000015258789,1.555543781868403,55.599998474121094,0.07881772572501222 11431,2018-06-15,56.97999954223633,56.9900016784668,56.15999984741211,56.5099983215332,779400.0,0.002463043442515911,2.387724597515025,11.749761586877742,43.89140037180305,45.70572331505589,-0.696967056309802,-0.12480039979806179,-1.0169249598985175,-2.8262961461257134,9.11872312594657,0.8300018310546875,-0.42607351686750405,0.1829996109008789,-1.4168974586113237,1.7828966804130815,-0.6169489238552259,0.9829481456569837,0.6097193224636825,94.55442646417302,46.167694060841605,0.7999485347561014,6,-0.8999996185302734,-0.07499885559082031,-0.014998435974121094,-1.9899978637695312,3.170001983642571,4,0.07406109607942435,-1.470604075038086,56.84000015258789,-1.8070351557010058,56.66999816894531,-1.5454608507480285,56.34000015258789,0.07406109607942435 11432,2018-06-18,57.90999984741211,58.0,57.02000045776367,57.02000045776367,344900.0,0.01632152180847979,-1.2022476726044542,1.8936108044932147,52.674889797763704,46.67910378903844,-1.614946005982553,-0.9681875928880288,-1.8606940547952817,-3.763454868174307,9.642861671289975,1.0200004577636719,-0.536135635833233,1.0264999389648466,-0.6193478419744949,2.672347719904188,0.2035760484951794,1.8494238294345138,-2.8400001525878906,96.49804812159535,48.6795380681278,0.8229238904696703,6,-1.375,-1.0049991607666016,-0.8724985122680664,-2.9199981689453125,1.8800010681152344,0,0.051459152997554325,2.387724597515025,56.97999954223633,-1.470604075038086,56.84000015258789,-1.8070351557010058,56.66999816894531,0.051459152997554325 11433,2018-06-19,59.38000106811523,59.43999862670898,57.86000061035156,57.93999862670898,624800.0,0.02538423803447487,1.025641652646808,1.6179813808356336,55.19479457877608,48.254765198128624,-2.939434405988486,-2.3184160049727254,-3.2143212756747985,-5.234534229788949,10.460908904782718,1.5799980163574148,-0.45228867514214244,2.3450010299682518,0.3792029820645624,4.310799077871941,1.362102006016407,3.3279000539200965,-4.251401367187491,98.17080545967119,53.68500938270353,0.9828990239518429,6,-2.1250019073486257,-2.1250019073486257,-2.3424997329711843,-4.38999938964843,0.9099998474121165,1,0.01684068679710693,-1.2022476726044542,57.90999984741211,2.387724597515025,56.97999954223633,-1.470604075038086,56.84000015258789,0.01684068679710693 11434,2018-06-20,59.83000183105469,60.099998474121094,59.0099983215332,59.52000045776367,724400.0,0.007578321907122598,1.5647223556128014,0.21527836646462933,60.80207266670777,49.6842741631102,-3.0449500852966054,-2.6532075064195197,-3.5351615483735443,-5.698655145094605,11.223715716091334,1.0900001525878906,-0.32782730387797443,2.6355016708373995,0.3183835394346133,4.952619802240186,1.47694260513601,3.794060736538789,-4.528946173095704,93.14729093466893,49.86665122850161,1.1585590657013922,6,-2.2450027465820312,-2.2450027465820312,-2.7925004959106445,-4.840000152587891,-0.14000320434571023,2,0.0178839990318842,1.025641652646808,59.38000106811523,-1.2022476726044542,57.90999984741211,2.387724597515025,56.97999954223633,0.0178839990318842 11435,2018-06-21,60.43000030517578,60.59000015258789,59.25,59.77000045776367,290900.0,0.010028388028724189,1.7346954663469585,2.129022334338276,73.7134692651859,52.4232697340249,-3.2866935267829973,-3.148422600991182,-3.9950749416923728,-6.288191884173244,12.139790944803442,1.3400001525878906,-0.1832931422624,3.066500091552733,0.33734817485891,5.795652008246556,1.7019241332058215,4.431076049899644,-4.8410080782470715,96.38826554424446,46.26823982997518,1.3645759583469115,6,-2.6000003814697266,-2.6000003814697266,-3.3924989700317383,-5.439998626708984,-0.9799995422363281,3,0.0001654529452705944,1.5647223556128014,59.83000183105469,1.025641652646808,59.38000106811523,-1.2022476726044542,57.90999984741211,0.0001654529452705944 11436,2018-06-22,60.68999862670898,61.63999938964844,60.43000030517578,60.52999877929688,733600.0,0.0043024709617769386,-5.722276970679552,0.24242406727738217,77.43730059850327,56.094677881399,-3.1523638726873884,-3.3194972275764982,-4.084900287482945,-6.532118596327059,12.975813661750118,1.2099990844726562,0.08357316849867402,3.1619985580444236,0.053357335964705044,6.270639780124142,1.6076779470045608,4.7163191690842865,-4.700925765727533,79.43720816939887,24.424191517211796,1.5543206110398604,6,-2.154998779296868,-2.334999084472649,-3.7074975967407156,-5.419998168945305,-0.7199974060058452,4,-0.00494314127284412,1.7346954663469585,60.43000030517578,1.5647223556128014,59.83000183105469,1.025641652646808,59.38000106811523,-0.00494314127284412 11437,2018-06-25,61.43999862670898,61.56000137329102,60.68000030517578,60.81000137329102,420300.0,0.012357884609836445,1.0229845746406574,3.9374865889423964,82.37595765787653,59.925432266248045,-3.337853033861826,-3.9864134792377257,-4.666688412083722,-7.262001606353628,13.472312456924506,0.8800010681152415,0.31508662362675466,3.7294986724853416,0.16147392670241345,7.29752341826827,1.945486299593874,5.513511045376809,-4.88583311286083,94.70897281674088,33.0110317581899,1.7840123728914654,6,-2.539999008178704,-3.084999084472649,-4.504997253417962,-6.039997100830071,-2.539997100830078,0,-0.020996047032287746,-5.722276970679552,60.68999862670898,1.7346954663469585,60.43000030517578,1.5647223556128014,59.83000183105469,-0.020996047032287746 11438,2018-06-26,60.65999984741211,61.43999862670898,60.599998474121094,61.43999862670898,340900.0,-0.01269529291554683,1.1538499158809241,-1.2380986981532107,83.57614334767592,63.95513955633502,-2.101627657504146,-3.119026392580281,-3.74535026987877,-6.456157939528069,13.784457698261196,0.8400001525878835,0.5384617949133172,2.7924999237060533,-1.0089286869580718,6.593928534370178,0.8917856183739872,4.693214229038119,-3.59725094598393,62.7376751242677,-5.438539041732305,1.9007143053320625,6,-1.760000228881836,-2.3050003051757812,-3.932499885559082,-5.259998321533203,-0.5600013732910156,1,-0.014342217838331894,1.0229845746406574,61.43999862670898,-5.722276970679552,60.68999862670898,1.7346954663469585,60.43000030517578,-0.014342217838331894 11439,2018-06-27,61.02000045776367,61.2599983215332,60.459999084472656,60.70000076293945,332000.0,0.0059347281776644945,1.000009536797734,-0.4102566610587306,83.59787265176784,68.14043343734001,-1.9888371106401195,-3.4644815425808986,-3.9769016439406784,-6.771671455865139,13.460272188949151,0.7999992370605469,0.876947860131601,3.030500602722171,-1.0159274133440448,7.076928618788386,1.007286594689063,5.053714610755279,-3.4995265075134654,74.058615472033,0.08550004963363733,2.023214008033106,6,-2.1200008392333984,-2.6650009155273438,-4.352499961853027,-5.619998931884766,-0.9900016784667898,2,-0.011963283132742863,1.1538499158809241,60.65999984741211,1.0229845746406574,61.43999862670898,-5.722276970679552,60.68999862670898,-0.011963283132742863 11440,2018-06-28,61.43999862670898,61.58000183105469,61.08000183105469,61.099998474121094,357800.0,0.0068829591247876465,-1.6316243863752724,1.0625014901175183,84.22389844558376,72.62182211220454,-1.8860429631464726,-3.8221128354030753,-4.258342846442339,-7.120497541771172,13.190185185601674,0.5600013732910156,1.178829424775877,3.2864988327026268,-1.0448667098436744,7.617864375248928,1.1208160614294798,5.452181603975774,-3.507572132518945,83.47099882091028,4.305280853990681,2.1656827712731497,6,-2.1099987030029226,-3.084999084472649,-4.637497901916497,-6.039997100830071,-1.3299980163574148,3,-0.02848307355331292,1.000009536797734,61.02000045776367,1.1538499158809241,60.65999984741211,1.0229845746406574,61.43999862670898,-0.02848307355331292 11441,2018-06-29,61.209999084472656,61.6500015258789,60.959999084472656,61.52000045776367,285200.0,-0.003743482216425953,1.4210462914009576,-0.9117683357829853,86.76279573913675,76.40936721680154,-1.1096040333225758,-3.4384029662732445,-3.8954049206999315,-6.809402483848984,14.156229161570403,0.6900024414062429,1.4900098713799395,2.846999359130862,-1.6554682261352056,7.34946694439693,0.5957655664978248,5.0982331517639,-2.906815300736781,63.02508078165909,-21.860556110358992,2.251233792633035,6,-1.4549980163574219,-2.8499984741210938,-4.309998512268066,-5.80999755859375,-1.1199989318847656,4,-0.02875344466358054,-1.6316243863752724,61.43999862670898,1.000009536797734,61.02000045776367,1.1538499158809241,60.65999984741211,-0.02875344466358054 11442,2018-07-02,61.599998474121094,61.63000106811523,61.040000915527344,61.13000106811523,301900.0,0.006371498047405888,1.2264047733865318,-1.5161139481942025,86.12638708619298,79.84621082873674,-1.029382425465748,-3.632671518815428,-4.136489067897003,-7.115694227664932,15.798962097146296,0.5900001525878835,1.84516686517361,2.9944988250732436,-1.6619802314550896,7.650977881601577,0.6662592968090806,5.322738353337407,-2.8951965613280564,95.79807149817978,8.918323352097929,2.3282395282641657,7,-1.269998550415039,-3.2399978637695312,-4.699997901916504,-6.1999969482421875,-1.4199981689453125,0,-0.026460995029127243,1.4210462914009576,61.209999084472656,-1.6316243863752724,61.43999862670898,1.000009536797734,61.02000045776367,-0.026460995029127243 11443,2018-07-03,61.88999938964844,62.38000106811523,61.540000915527344,61.599998474121094,214200.0,0.004707807186865143,-3.0976013695825775,0.6170266299804301,86.04974282399397,82.65150751287966,-1.0347079837556805,-3.6855475745500925,-4.275003111386795,-7.302526200966682,17.578546915121613,0.8400001525878835,2.252266849845995,3.0139997482299776,-1.7499011222522967,7.777900618712252,0.6320493129888405,5.395950183471115,-2.8317735232850936,74.47910561336124,-12.81874303170936,2.3819504352411363,7,-1.0749988555908203,-3.164999008178711,-5.17249870300293,-6.489997863769531,-1.4399986267089844,1,-0.048311486399362225,1.2264047733865318,61.599998474121094,1.4210462914009576,61.209999084472656,-1.6316243863752724,61.43999862670898,-0.048311486399362225 11444,2018-07-05,62.9000015258789,62.91999816894531,61.81000137329102,61.88000106811523,392400.0,0.01631931081258653,1.0943459375033324,3.517231853937018,87.5000177043544,84.18334622834283,-1.7471675256231762,-4.34246353764663,-5.153798070290826,-8.223515521784229,18.80844858005589,1.1099967956542898,2.579238349975114,3.658501815795894,-1.1651910731939878,8.482194704785776,1.2466553713009532,6.070348260290835,-3.376727131270293,98.97976263229768,11.238869406564845,2.4118464444949406,7,-1.2250022888183523,-3.9050025939941335,-6.1325016021728445,-7.239999771118157,-2.680000305175767,3,-0.04451515077636048,-3.0976013695825775,61.88999938964844,1.2264047733865318,61.599998474121094,1.4210462914009576,61.209999084472656,-0.04451515077636048 11445,2018-07-06,63.97000122070313,64.13999938964844,62.93999862670898,62.959999084472656,555500.0,0.017011123511404103,-1.2857090956650459,0.9901977283862038,88.79024961503741,85.44478500795773,-2.528063279272992,-5.038349080152109,-6.086800916716953,-9.215419563687682,20.324645957579147,1.2399978637695384,2.8289401633103566,4.327001380920414,-0.6731635050782145,9.327166266919043,1.8269189379211,6.827083823919729,-3.9032510222006565,94.65414614367754,7.453936901163729,2.500082442999315,7,-1.6700019836425852,-4.365001678466804,-6.9425010681152415,-8.30999946594239,-4.0,4,-0.061591407944683874,1.0943459375033324,62.9000015258789,-3.0976013695825775,61.88999938964844,1.2264047733865318,61.599998474121094,-0.061591407944683874 11446,2018-07-09,61.0,63.97999954223633,60.83000183105469,63.97999954223633,494400.0,-0.04642803132762685,1.1140927483617922,-2.9504883557556276,63.981902108302215,83.40100105800502,0.5481833967702698,-1.7700301307330761,-3.030832646513211,-6.169908857446643,21.19364652133481,3.1499977111816406,2.9404030874017337,1.1100002288818374,-3.626003512146852,5.846003969910527,-1.2580016416325037,3.4780020993961784,-0.20006494709124922,5.135900130921429,-77.54678712649444,2.368001870514343,7,1.2999992370605469,-1.3950004577636719,-3.8274993896484375,-5.339998245239258,-0.7799987792968679,0,-0.014590153928662919,-1.2857090956650459,63.97000122070313,1.0943459375033324,62.9000015258789,-3.0976013695825775,61.88999938964844,-0.014590153928662919 11447,2018-07-10,62.56000137329102,62.61000061035156,60.6500015258789,61.0,496800.0,0.025573793004770806,1.3614448971525437,-0.523490474136223,64.27289263646966,81.25619542342656,-0.9345119534050212,-2.932206141581929,-4.501730897445995,-7.63594055117813,21.502937267281705,1.9599990844726634,2.948602294131078,2.3220014572143626,-2.099094851834984,6.743097766263709,0.11145330268968934,4.532549611739036,1.5799980163574148,54.72782282305288,-24.921865199533592,2.2105481545246723,7,-0.26000213623047586,-2.9550018310546946,-5.237501144409187,-6.8999996185302805,-1.8700027465820455,1,-0.03948211583252392,1.1140927483617922,61.0,-1.2857090956650459,63.97000122070313,1.0943459375033324,62.9000015258789,-0.03948211583252392 11448,2018-07-11,62.34000015258789,62.959999084472656,62.040000915527344,62.52999877929688,475500.0,-0.00351664347624292,-1.3291178359481006,-0.12179388426316898,61.50320053454714,78.80123185484648,-0.5041591427350198,-2.3606860500399733,-4.18754303879286,-7.32916082735818,22.600124779679184,0.9199981689453125,2.9073337806930084,1.8020002365112333,-2.308780008651908,5.912780481674375,-0.2533898860703374,3.857390359092804,1.730199279785154,48.42405905898258,-28.29890356426185,2.0553901225815694,7,0.05500030517578125,-2.7350006103515625,-4.835000038146973,-6.679998397827148,-1.279998779296868,2,-0.03464869814124383,1.3614448971525437,62.56000137329102,1.1140927483617922,61.0,-1.2857090956650459,63.97000122070313,-0.03464869814124383 11449,2018-07-12,61.4000015258789,62.45000076293945,60.88999938964844,62.36000061035156,461400.0,-0.015078579153163019,1.7368459798423257,5.052663280261659,54.31111653645829,75.4775894204992,0.55363154132651,-1.1048020700127168,-3.1662072319603425,-6.3101621931131575,23.674250896476707,1.5600013732910156,2.7241291173963162,0.6255014419555565,-3.0717494638070875,4.322752347718193,-1.2231240109257655,2.4741268948368784,2.601793948364268,21.489984500733385,-50.56658944676947,1.8486254528813195,7,0.9949989318847727,-1.795001983642571,-3.9275007247924734,-5.739999771118157,-0.17000198364257102,3,-0.015472324744797317,-1.3291178359481006,62.34000015258789,1.3614448971525437,62.56000137329102,1.1140927483617922,61.0,-0.015472324744797317 11450,2018-07-13,61.31999969482422,61.63999938964844,61.11000061035156,61.459999084472656,239500.0,-0.0013029613854481648,1.1199951171875,0.14583283662748542,52.845532377534326,71.70900460254337,0.6870746938926544,-0.7082747084023282,-3.0260426487784073,-6.1372514855375755,24.806424123326277,0.529998779296875,2.588045831374359,0.32149963378905966,-2.8819414619757566,3.524940729553869,-1.2802209140933485,1.9232201816714678,2.6147599004516593,20.12007711879083,-48.89601920437441,1.6017205478824061,7,1.0750007629394531,-1.7150001525878906,-4.112499237060547,-5.659997940063477,-0.3800010681152415,4,-0.01793865752765056,1.7368459798423257,61.4000015258789,-1.3291178359481006,62.34000015258789,1.3614448971525437,62.56000137329102,-0.01793865752765056 11451,2018-07-16,61.20000076293945,61.31000137329102,60.38999938964844,61.25,292200.0,-0.0019569297534568486,9.823426455737987,0.3571389645776567,48.85058521242455,67.56724883879133,0.9001685549482659,-0.26974367336548255,-2.8521600979557746,-5.9100471278717635,25.307251201333187,0.9300003051757812,2.4208408194177196,-0.009499359130856533,-2.5947409198614153,2.5757422015997022,-1.3021201394961395,1.2831214212344264,2.669063670948482,31.517566905641893,-32.83378092576634,1.2926207803652798,7,1.0649986267089844,-1.595001220703125,-3.9925003051757812,-5.534999847412109,-0.19000244140625,0,-0.02009803148533884,1.1199951171875,61.31999969482422,1.7368459798423257,61.4000015258789,-1.3291178359481006,62.34000015258789,-0.02009803148533884 11452,2018-07-17,60.88999938964844,61.459999084472656,60.75,61.2400016784668,350700.0,-0.00506538185337313,-1.2539615261185217,7.000152590218967,51.15345750287823,63.6898838031118,1.2280028206555542,0.2898178361990986,-2.532031007904827,-5.496748042932367,26.564468895584042,0.7099990844726562,2.190771379397276,-0.4685007095336928,-2.5468532933073362,1.6098518742399506,-1.507677001420511,0.5706755823531253,2.8399024424699206,19.455255228510783,-43.237168138814496,1.0391762918868208,7,1.375,-1.2849998474121094,-3.6824989318847656,-4.8899993896484375,-0.529998779296875,1,-0.011003418880953464,9.823426455737987,61.20000076293945,1.1199951171875,61.31999969482422,1.7368459798423257,61.4000015258789,-0.011003418880953464 11453,2018-07-18,60.38000106811523,61.06000137329102,60.22999954223633,60.77999877929688,311400.0,-0.00837573208483089,-1.3714312183585033,1.1428431297751929,46.8379485377877,59.17187611793773,1.677711937925757,0.9260541825622752,-2.024069991901179,-4.902613415287135,26.66303892422537,0.8300018310546946,1.9429986494186267,-1.0284990310669002,-2.948524353522693,0.8915262913888924,-1.9885116922948,-0.06848636983900036,3.2163046663043318,6.756821774692098,-52.246604570236855,0.9600126612278977,7,1.8049983978271555,-0.5950012207031179,-3.2875003814697195,-4.319999694824212,0.09000015258790484,2,0.005134109856077096,-1.2539615261185217,60.88999938964844,9.823426455737987,61.20000076293945,1.1199951171875,61.31999969482422,0.005134109856077096 11454,2018-07-19,60.9000015258789,61.1500015258789,60.38999938964844,60.459999084472656,565300.0,0.008612130648640637,-1.6206887479939773,-1.1000123978369973,47.3581368161776,54.56830802917552,0.9433834975442394,0.5168233607401973,-2.513027450627554,-5.335238321814785,26.276675050505556,0.7700004577636719,1.6908441426963634,-0.5619985580444435,-2.352060652460729,1.2280635363718417,-1.4570296052525862,0.3330324891636991,2.4943258370096686,47.51787632263094,-8.04396100469397,0.8950310472081426,7,1.204998016357429,-0.7500019073486257,-3.827501296997063,-4.8400001525878835,-0.20000076293944602,3,0.0026272552282964323,-1.3714312183585033,60.38000106811523,-1.2539615261185217,60.88999938964844,9.823426455737987,61.20000076293945,0.0026272552282964323 11455,2018-07-20,60.43999862670898,61.06999969482422,60.38999938964844,61.06000137329102,388700.0,-0.007553413590218883,1.125002980235081,-1.4090893327785263,46.31579024219474,52.60540671071914,0.949887861466145,1.0304451751123125,-2.003153119261178,-4.783580178404016,25.54840125443102,0.6800003051757812,1.3957312736855982,-1.0225013732910213,-2.811355129824584,0.7663523832425412,-1.916928251557806,-0.1280744950242365,2.764469066940457,17.07310265261063,-35.99375237955549,0.8944268782667828,7,1.155000686645515,-0.28999900817870383,-3.6274986267089773,-4.379997253417962,-0.75,4,0.013070829475138934,-1.6206887479939773,60.9000015258789,-1.3714312183585033,60.38000106811523,-1.2539615261185217,60.88999938964844,0.013070829475138934 11456,2018-07-23,60.38999938964844,60.790000915527344,59.86999893188477,60.47000122070313,337300.0,-0.0008272541064957561,1.555556732929239,0.12903463975882226,44.0158353199174,50.35462256443555,1.0105265391850295,1.1139285443470968,-1.920243588540579,-4.628352586602077,24.31850323665941,0.920001983642571,0.9497470355647337,-1.0575006484985323,-2.878373116133716,0.7633718191366512,-1.967936882316124,-0.14706441468094056,2.6360002149162085,32.70442816733773,-14.339348228304168,0.9104362338175918,7,1.0249996185302734,-0.23999977111816406,-3.792499542236328,-4.329998016357422,-1.0999984741210938,0,0.009107455582369361,1.125002980235081,60.43999862670898,-1.6206887479939773,60.9000015258789,-1.3714312183585033,60.38000106811523,0.009107455582369361 11457,2018-07-24,60.1500015258789,60.41999816894531,59.54999923706055,60.38999938964844,390200.0,-0.003974132574849465,4.8000813814501155,2.9999046347509193,41.35190374530272,48.11558958785284,0.9752755980066183,1.3200052083543667,-1.6523471061117405,-4.286327736563074,23.11448543830602,0.8699989318847656,0.3230006625911983,-1.2329986572265668,-3.1441421602396247,0.6781448457864911,-2.1885704087330993,-0.27742690572003426,2.623518024871359,37.50008940683899,-5.822420500727041,0.9555717515065298,7,0.8499984741211009,0.42999839782715554,-3.657501220703118,-4.0900001525878835,-0.6500015258788991,1,0.014297535724654864,1.555556732929239,60.38999938964844,1.125002980235081,60.43999862670898,-1.6206887479939773,60.9000015258789,0.014297535724654864 11458,2018-07-25,59.790000915527344,60.20000076293945,59.22000122070313,60.20000076293945,626700.0,-0.0059850474018137145,3.7804873510173733,1.7083479034872495,33.47502975543796,45.80046883440613,1.0454607825486306,1.6985724891154277,-1.2596741011898303,-3.831105911098959,22.0328108661764,0.979999542236321,0.12375497763790122,-1.5494993209838839,-3.5666000202568426,0.4676013782890749,-2.5580496706203633,-0.5409489713474045,2.6611666038539425,29.533658274333856,-6.469806458557617,1.0085503496364805,7,0.6399993896484375,1.2099990844726562,-3.070000648498535,-3.729999542236328,-0.3400001525878906,2,0.009533361533637263,4.8000813814501155,60.1500015258789,1.555556732929239,60.38999938964844,1.125002980235081,60.43999862670898,0.009533361533637263 11459,2018-07-26,60.290000915527344,61.16999816894531,59.72000122070313,60.25,521100.0,0.008362602313828571,-1.6363617447756127,-0.09756324491295974,29.18552797716707,43.171579456587544,0.4151011763318664,1.2027439487153941,-1.6969843612911433,-4.246859908070604,20.73501295576376,1.4499969482421804,-0.20332696651173876,-1.0129993438720675,-3.0802388506248732,1.0542401628807383,-2.046619097248467,0.02062040950433186,1.7734266480125669,54.871865096443365,25.20141515872589,1.0336197533764027,7,0.049999237060546875,1.2849979400634766,-3.035001754760742,-4.229999542236328,-1.44000244140625,3,0.0029855747626872375,3.7804873510173733,59.790000915527344,4.8000813814501155,60.1500015258789,1.555556732929239,60.38999938964844,0.0029855747626872375 11460,2018-07-27,59.68999862670898,60.63000106811523,59.34000015258789,60.4000015258789,413500.0,-0.009951936966447139,1.2051260315152026,-17.74966622162884,39.876349661836464,42.174442173188865,0.8488366484524263,1.7548926941008247,-1.0251423477892772,-3.5650856735140053,19.27410446848575,1.2900009155273366,-0.5121879481080072,-1.5255016326904354,-3.7129734640275913,0.6619701986467206,-2.619237548359017,-0.43176571702185385,2.032217775690519,24.102468797683148,-8.31322858120883,1.093735915668579,7,0.6500015258789134,1.990001678466804,-2.104999542236321,-3.324998855590813,-1.0799980163574148,4,0.016920793423817138,-1.6363617447756127,60.290000915527344,3.7804873510173733,59.790000915527344,4.8000813814501155,60.1500015258789,0.016920793423817138 11461,2018-07-30,59.45000076293945,60.06000137329102,59.09000015258789,59.68999862670898,457500.0,-0.004020738302750293,-1.0208378036859695,0.3380237799734484,19.805828263120688,38.691372257660255,0.9102098171787958,1.9565907219450125,-0.6965592188733183,-3.2322252636741666,17.960190721895003,0.9700012207031321,-0.681217138023257,-1.677499580383298,-4.003145401982508,0.6481462412159118,-2.840322491182903,-0.5146766695836931,1.9719498176564798,17.307738157462786,-11.77811889788125,1.162822910799606,7,0.6799983978271484,2.164999008178711,-1.6200008392333984,-2.8400001525878906,-0.20999908447265625,0,0.004036969902263321,1.2051260315152026,59.68999862670898,-1.6363617447756127,60.290000915527344,3.7804873510173733,59.790000915527344,0.004036969902263321 11462,2018-07-31,59.97000122070313,60.31999969482422,59.0099983215332,59.68000030517578,1402300.0,0.00874685367687733,1.6464731313722922,-1.2083479034873654,28.25689357696072,36.62681059534614,0.27489138821787407,1.378911220871963,-1.1194607512923298,-3.6598674213158873,16.4864652762183,1.3100013732910156,-0.8244170161132658,-1.0759992599487234,-3.4457512122659395,1.2937526923684928,-2.2608752361073314,0.1088767162098847,1.1254762999716732,44.444581804952726,17.06937613300773,1.1848759761586074,7,0.11999702453612571,1.6049976348876882,-1.5250015258789134,-2.835000991821296,-0.270000457763679,1,-0.011339007692750092,-1.0208378036859695,59.45000076293945,1.2051260315152026,59.68999862670898,-1.6363617447756127,60.290000915527344,-0.011339007692750092 11463,2018-08-01,58.9000015258789,59.72000122070313,58.65999984741211,59.72000122070313,530000.0,-0.01784224900857334,1.585370165334596,-2.827576227933999,27.598573659182264,34.43130357790223,1.2436594542240158,2.3330385341110045,0.03172596087843971,-2.506625925185567,14.538901076127237,1.3100013732910227,-0.9439715960063211,-1.9964990615844798,-4.51467147710666,0.5216733539377003,-3.2555852693455734,-0.7374128538233862,1.8617993229332512,9.561826253341378,-17.791215901818248,1.259086207761091,8,1.0149974822998118,2.4999980926513743,-0.27250194549559836,-1.7650012969970632,0.4699974060058736,2,0.01018673104545642,1.6464731313722922,59.97000122070313,-1.0208378036859695,59.45000076293945,1.2051260315152026,59.68999862670898,0.01018673104545642 11464,2018-08-02,60.099998474121094,60.25,58.72000122070313,58.86999893188477,900800.0,0.02037346209091262,-1.0000049865487939,-1.4999999999999654,40.8955091313646,33.82905012114332,-0.09135931467078251,0.9618304034366432,-1.0808150268447037,-3.619869198665036,11.979139374131424,1.529998779296868,-1.052202858989915,-0.6565019607543974,-3.011745260053516,1.6987413385447212,-1.8341236104039567,0.5211196888951619,0.28347819443904854,73.09633169643574,42.97655446360785,1.1776216496495606,8,-0.1849994659423828,1.3000011444091797,-1.472498893737793,-2.8899993896484375,-0.3699989318847656,3,-0.010815270011388267,1.585370165334596,58.9000015258789,1.6464731313722922,59.97000122070313,-1.0208378036859695,59.45000076293945,-0.010815270011388267 11465,2018-08-03,60.02999877929688,60.38000106811523,59.63999938964844,60.06000137329102,319600.0,-0.0011647204093416796,1.2089536942672259,-0.024392361918762567,41.20298957640791,33.51651170519782,-0.09569789306350174,0.7605123109060301,-0.9355871643499043,-3.451305411563638,8.607412353705982,0.7400016784667898,-1.0762261178538566,-0.5295015335082951,-2.351825014982161,1.292821947965571,-1.4406632742452317,0.38166020722864147,-1.3699989318847727,79.65104416174378,47.65468849782839,0.9111617407369338,8,-0.11499977111817117,1.3700008392333913,-1.4024991989135813,-2.664999008178718,-0.7399978637695384,4,-0.019656843730983864,-1.0000049865487939,60.099998474121094,1.585370165334596,58.9000015258789,1.6464731313722922,59.97000122070313,-0.019656843730983864 11466,2018-08-06,60.11000061035156,60.75,59.77999877929688,60.06000137329102,394600.0,0.0013326975292604626,-2.180308800630409,-1.6664971392241752,43.92524141930548,33.80243811342035,-0.24540094028840542,0.6434028428667844,-0.9491635037860533,-3.4376641853174235,7.46575069624322,0.9700012207031179,-1.1492727552077895,-0.4049997329711914,-2.2254972763153873,1.4154978103730045,-1.315248504643293,0.5052490387009101,-1.4156007385253915,69.37802186971258,34.316634369708936,0.9102487716720987,8,-0.19500160217285156,1.289999008178711,-1.267500877380371,-2.4750003814697266,-0.8699989318847656,0,-0.024954250287292257,1.2089536942672259,60.02999877929688,-1.0000049865487939,60.099998474121094,1.585370165334596,58.9000015258789,-0.024954250287292257 11467,2018-08-07,60.09000015258789,61.08000183105469,59.5,59.88999938964844,463400.0,-0.0003327309525966715,-2.2244950389449634,4.000076295110052,47.55479847720902,35.366856860283804,-0.26240101264181703,0.49420737242123636,-0.8741731812810087,-3.333884249533483,6.5373883297806605,1.5800018310546875,-1.1805537764841603,-0.3015001296997042,-1.853141321831444,1.2501410624320357,-1.0773207257655741,0.47432046636616576,-1.3133762756347664,59.090873265457,19.60441532741971,0.7758205960658705,8,-0.1750011444091797,1.3099994659423828,-1.0324993133544922,-2.2549991607666016,-0.5400009155273438,1,-0.014145423064780727,-2.180308800630409,60.11000061035156,1.2089536942672259,60.02999877929688,-1.0000049865487939,60.099998474121094,-0.014145423064780727 11468,2018-08-08,60.18000030517578,60.45000076293945,59.56000137329102,59.90999984741211,326200.0,0.0014977559054643041,1.1975256314254994,1.3499971389879646,43.4545343572444,36.95230201362573,-0.32549080317942725,0.24673876675117867,-0.8982996341490761,-3.347513012321727,5.33391563579616,0.8899993896484304,-1.182198678068744,-0.10349998474121236,-1.3559380178368983,1.1489380483544736,-0.7297190012890553,0.5227190318066306,-1.2651737509765653,61.86435198655147,22.427440115555825,0.6262190165478418,8,-0.3099994659423828,1.2199993133544922,-0.8350000381469727,-2.344999313354492,-0.8899993896484375,2,-0.007976064137624195,-2.2244950389449634,60.09000015258789,-2.180308800630409,60.11000061035156,1.2089536942672259,60.02999877929688,-0.007976064137624195 11469,2018-08-09,60.45000076293945,60.59000015258789,59.97999954223633,60.2599983215332,493500.0,0.004486547962686771,1.5957405363288097,0.7037115528617245,50.0941821170359,38.08761673087011,-0.6374423734939398,-0.10338306256505092,-1.1321030309330382,-3.544544886648133,5.149831808182155,0.6100006103515625,-1.1271115489447965,0.21400051116943075,-0.927270912995148,1.3552719353340095,-0.35663520091286216,0.7846362232517237,-1.4052636921289121,60.126560885395044,17.12296725686253,0.5706357120822909,8,-0.5799999237060547,0.9499988555908203,-0.6800003051757812,-2.25,-0.7099990844726562,3,-0.017866035027691907,1.1975256314254994,60.18000030517578,-2.2244950389449634,60.09000015258789,-2.180308800630409,60.11000061035156,-0.017866035027691907 11470,2018-08-10,60.22000122070313,61.13000106811523,60.06999969482422,60.47000122070313,333800.0,-0.00380478973256404,-2.8545290608959766,-1.315772566655959,48.451746492770205,41.2704965341645,-0.3624736721350956,0.042142655832869025,-0.8542927466977446,-3.2375429178736326,5.132753244551866,1.0600013732910085,-0.9609438107272226,0.03900089263916584,-0.9819974368062745,1.0599992220846062,-0.4714982720835508,0.5495000573618825,-1.0531482642779437,44.17182508571425,-0.1289858458733235,0.5104991647227193,8,-0.32500076293946023,1.1799983978271413,0.11499786376952414,-1.75000190734864,-0.4700012207031321,4,-0.00813685932471131,1.5957405363288097,60.45000076293945,1.1975256314254994,60.18000030517578,-2.2244950389449634,60.09000015258789,-0.00813685932471131 11471,2018-08-13,59.97000122070313,60.36999893188477,59.459999084472656,60.36999893188477,257700.0,-0.004151444618603728,3.5500252725140307,1.5999908447265625,48.36363358931121,43.50457875775899,-0.03459229216056059,0.20582203800940846,-0.5216500622355866,-2.9100947897589577,5.472416843361255,0.9099998474121165,-0.7969885707343352,-0.14949913024901917,-1.053535964594623,0.7545377040965846,-0.6015175474218211,0.3025192869237827,-0.6460964153427398,30.539013799137564,-14.018021168103083,0.45201841717280106,8,-0.07500076293946023,1.3499984741210866,0.9824981689453054,-0.7250022888183665,-1.69000244140625,0,-0.011339007692750092,-2.8545290608959766,60.22000122070313,1.5957405363288097,60.45000076293945,1.1975256314254994,60.18000030517578,-0.011339007692750092 11472,2018-08-14,60.22000122070313,60.7599983215332,60.02999877929688,60.04999923706055,278400.0,0.004168750957331824,-5.952280612523336,-0.4250073910182617,53.9888715572177,46.43683407976293,-0.274239668601588,-0.10218526904694869,-0.6756941893498052,-3.0773728579076263,5.840579177226269,0.789997100830071,-0.7241917106401417,0.1340007781982493,-0.6964815317212611,0.9644830881177597,-0.2812403767615024,0.549241933158001,-0.7600021362304759,45.50905589781254,-0.9091604346867399,0.4152411549597536,8,-0.2950000762939524,0.5899982452392507,0.7324981689453054,-0.6850013732910227,-1.3600006103515696,1,-0.016273655303404744,3.5500252725140307,59.97000122070313,-2.8545290608959766,60.22000122070313,1.5957405363288097,60.45000076293945,-0.016273655303404744 11473,2018-08-15,60.68999862670898,61.459999084472656,60.16999816894531,60.36000061035156,693800.0,0.007804672807682822,-2.633790557856901,1.9411421519128131,53.73132416334594,47.863035749983084,-0.5181084943594954,-0.5773697010708574,-1.0335916558621605,-3.4446293669914283,6.486079845459253,1.2900009155273438,-0.5011836082942622,0.5884983062744098,-0.2759640009638815,1.4529606135127011,0.1562671526552677,1.020729459893552,-1.229999542236321,61.49997711181605,15.483905605683546,0.4322311536191447,8,-0.22999954223632102,0.12000083923340554,0.26250076293946023,-1.0849990844726491,-1.5399971008300781,2,-0.018783974550078963,-5.952280612523336,60.22000122070313,3.5500252725140307,59.97000122070313,-2.8545290608959766,60.22000122070313,-0.018783974550078963 11474,2018-08-16,61.06000137329102,61.13000106811523,59.72000122070313,60.65999984741211,333500.0,0.006096601663444723,4.222212803232682,1.2121331221751317,63.35286042959625,50.324132511448454,-0.8242977833425513,-0.9852872500570058,-1.2561920106933044,-3.722907375470136,7.06377234367348,1.4099998474120952,-0.34237434493500984,0.9505010604858484,0.052609761392346854,1.8483923595793499,0.5015554109390976,1.3994467100325991,-1.4000022888183636,80.00011444091832,29.922779106448168,0.4489456495467496,8,-0.6000022888183665,-0.5050010681152415,-0.06000137329102273,-1.4550018310546946,-2.460002899169929,3,-0.028987887617996644,-2.633790557856901,60.68999862670898,-5.952280612523336,60.22000122070313,3.5500252725140307,59.97000122070313,-0.028987887617996644 11475,2018-08-17,61.22999954223633,61.29999923706055,60.5099983215332,60.5099983215332,313700.0,0.002784116690499605,-1.1944432670707412,1.7999961853172544,67.58892923054654,52.95343115714191,-0.9009158584117714,-1.1521365795922236,-1.2850564995009748,-3.809799383315827,7.724935198855568,0.7900009155273438,-0.07569108770827881,1.0809991836547823,0.060723055496275435,2.101275311813289,0.5708611195755253,1.5911372477340393,-1.509998321533196,88.5000228881836,32.861583505915775,0.5101380640792548,8,-0.7700004577636719,-1.0799999237060547,-0.22999954223632812,-1.625,-3.7099990844726562,4,-0.024334441857079114,4.222212803232682,61.06000137329102,-2.633790557856901,60.68999862670898,-5.952280612523336,60.22000122070313,-0.024334441857079114 11476,2018-08-20,60.93999862670898,61.38000106811523,60.88000106811523,61.349998474121094,269400.0,-0.004736255392706834,1.1276367797807623,-0.5694432670707512,60.04138513847026,54.34082967505982,-0.5373012651483009,-0.8630683787674229,-0.8582505081367628,-3.44408146624351,7.999572843505496,0.5,0.02942777454378387,0.763498306274407,-0.31226813415626964,1.8392647467050836,0.2256150860590722,1.3013815264897417,-1.2199974060058452,70.11487952995803,12.520976976508457,0.5378832202153382,8,-0.479999542236321,-0.8799991607665945,0.06000137329102273,-1.3349990844726491,-4.229999542236321,0,-0.019527381908857167,-1.1944432670707412,61.22999954223633,4.222212803232682,61.06000137329102,-2.633790557856901,60.68999862670898,-0.019527381908857167 11477,2018-08-21,61.0099983215332,61.290000915527344,60.56999969482422,60.93999862670898,440700.0,0.001148665841839147,1.2857004456500678,-0.17073102652612646,77.54566434033107,58.1287330065139,-0.5174953915044682,-0.9120996271137756,-0.7729815630786661,-3.4426172537599555,7.894209498554808,0.720001220703125,0.14620421428801933,0.7904981613159165,-0.34774478939374376,1.9287411120255769,0.22137668596108995,1.3596196366707431,-1.115997314453118,74.13785543595017,10.035786967109374,0.5691214753548292,8,-0.5499992370605469,-0.9499988555908203,-0.07499885559082031,-1.404998779296875,-3.7399978637695312,1,-0.04474675655371685,1.1276367797807623,60.93999862670898,-1.1944432670707412,61.22999954223633,4.222212803232682,61.06000137329102,-0.04474675655371685 11478,2018-08-22,60.36000061035156,61.11999893188477,60.18999862670898,61.0,301400.0,-0.010653953926634152,1.1136436541445929,-9.142888283377818,53.96344867369441,58.558651512809284,0.17960822654313802,-0.22894772397091856,0.004076945068611337,-2.718780991547895,7.362000640406914,0.9300003051757955,0.2240517631968686,0.1120004653930664,-1.0093813525989788,1.2333822833851116,-0.4486904436029562,0.672691374389089,-0.3093997955322223,38.55418364321997,-23.40181203223586,0.5606909089960209,8,0.09999847412109375,-0.3000011444091797,0.5749988555908203,-0.7550010681152344,-2.270000457763672,2,-0.024850894380918143,1.2857004456500678,61.0099983215332,1.1276367797807623,60.93999862670898,-1.1944432670707412,61.22999954223633,-0.024850894380918143 11479,2018-08-23,60.47000122070313,60.93999862670898,60.290000915527344,60.31000137329102,212600.0,0.001822409033122252,-5.499952316465545,-0.25,56.62654340137743,59.46696228043231,0.0812917301960141,-0.34232280430173034,0.014396616756869207,-2.7613777088067835,7.73743531066792,0.6499977111816335,0.28078685000808434,0.2130010604858441,-0.9126811439521845,1.3386832649238727,-0.34984004173316663,0.7758421627048548,-0.28000259399415484,23.529581474074128,-34.69321609644812,0.5628411022190131,8,-0.010002136230475855,-0.4100017547607493,0.514998435974114,-0.865001678466804,-3.2299995422363352,3,-0.021829000631346185,1.1136436541445929,60.36000061035156,1.2857004456500678,61.0099983215332,1.1276367797807623,60.93999862670898,-0.021829000631346185 11480,2018-08-24,60.70000076293945,60.790000915527344,60.20000076293945,60.52999877929688,300900.0,0.003803531298054219,2.3714073961046744,1.0625134110578198,58.50144947611085,60.59338626785449,-0.08209241798862621,-0.5194060644896012,-0.09560979562988337,-2.918119481703556,7.7737170552440755,0.5900001525878906,0.3685506211662357,0.39250049591064595,-0.7165783632140403,1.5015793550353322,-0.16203893365170075,0.9470399254729926,0.7599983215332031,42.85723444632567,-13.378056179136514,0.5545394295623433,8,-0.1100006103515625,-0.6400012969970703,0.42749881744384766,-1.095001220703125,-2.1100006103515625,4,-0.03459641289000648,-5.499952316465545,60.47000122070313,1.1136436541445929,60.36000061035156,1.2857004456500678,61.0099983215332,-0.03459641289000648 11481,2018-08-27,59.68999862670898,60.790000915527344,59.56000137329102,60.790000915527344,291400.0,-0.016639244209814552,1.2363581507773167,-6.4705261976890815,45.515677040478494,59.65192021043902,0.9879029876934524,0.5370319075263836,1.0206098665067103,-1.8479725363016044,7.66658448635418,1.229999542236321,0.36909937678479565,-0.6295015335083107,-1.704175391246288,0.44517232422966657,-1.1668384623772994,-0.09216460463932208,1.7448004913330166,7.51429409339096,-46.36209171814089,0.537336928868989,8,0.8200016021728587,0.37000083923340554,1.1825008392334055,-0.08499908447264914,-1.9399986267089773,0,-0.03635446840124934,2.3714073961046744,60.70000076293945,-5.499952316465545,60.47000122070313,1.1136436541445929,60.36000061035156,-0.03635446840124934 11482,2018-08-28,59.290000915527344,59.75,59.13999938964844,59.75,177500.0,-0.006701251807411657,1.652181845322011,0.4181801157584789,40.67085937112631,58.200757455747954,1.3880782047473517,0.9312176615558059,1.4943857940710643,-1.3780490754823376,7.96091676259332,0.6100006103515625,0.38770435497912814,-0.9954992294311538,-2.1563054549525944,0.16530699609028687,-1.575902342191874,-0.41509611667043345,2.069806292724614,7.575836391834978,-43.41923705742506,0.5804031127607214,8,0.9699993133544922,0.7699985504150391,1.4924983978271484,0.3149986267089844,-0.670001983642571,1,-0.04351495684290019,1.2363581507773167,59.68999862670898,2.3714073961046744,60.70000076293945,-5.499952316465545,60.47000122070313,-0.04351495684290019 11483,2018-08-29,59.5,59.52999877929688,58.95000076293945,59.52000045776367,386600.0,0.0035418971366159013,28.00200286122038,0.043479342543910574,39.915056082585444,55.596556972746754,1.1080493331865142,0.8100029779908979,1.3147364973198705,-1.510602837265921,8.034591865237587,0.579998016357429,0.43233888809083965,-0.8155000686645479,-1.849642666849192,0.21864252952009622,-1.33257136775687,-0.29842876957222586,1.7266187391357448,27.638182285217077,-21.284685157843626,0.5170712990923229,8,0.6650009155273438,0.5599994659423828,1.2899999618530273,0.10499954223632812,-0.06000137329102273,2,-0.037478983903131535,1.652181845322011,59.290000915527344,1.2363581507773167,59.68999862670898,2.3714073961046744,60.70000076293945,-0.037478983903131535 11484,2018-08-30,59.45000076293945,60.0,59.38000106811523,59.70000076293945,209800.0,-0.0008403233119419484,-2.179486677882467,12.49971390425329,41.50108925306791,52.69790808636024,1.0120844209536912,0.8525182656069745,1.3806231843856835,-1.3801080390695546,8.42870100506888,0.6199989318847727,0.42053896352294373,-0.8329994201660185,-1.9343302035260592,0.2683313631940223,-1.3836648118460388,-0.2823340284859981,1.5944885381005918,27.173910789994714,-21.426678940356865,0.5506653916800217,8,0.7150001525878906,0.6099987030029297,1.2649993896484375,0.154998779296875,0.9399986267089844,3,-0.02287637666775899,28.00200286122038,59.5,1.652181845322011,59.290000915527344,1.2363581507773167,59.68999862670898,-0.02287637666775899 11485,2018-08-31,58.849998474121094,59.86999893188477,58.61999893188477,59.40999984741211,559800.0,-0.010092553088618228,-1.4509792921870142,2.2400054931640625,38.52455556406735,50.30714924475992,1.3845838739223382,1.4330588850735495,1.9705257055258727,-0.7016432657519402,9.234050723075772,1.25,0.3566253091788809,-1.3740016937255888,-2.6456586525913153,-0.10234473485986229,-2.0098301731584485,-0.7381732142927291,2.026931743870904,10.599047557101454,-38.62202827585,0.6358284794328627,8,1.105001449584961,1.1900005340576172,2.1075010299682617,0.7550010681152344,2.3500022888183594,4,-0.027357635299893546,-2.179486677882467,59.45000076293945,28.00200286122038,59.5,1.652181845322011,59.290000915527344,-0.027357635299893546 11486,2018-09-04,58.61000061035156,59.52999877929688,58.4900016784668,58.93000030517578,282700.0,-0.00407812863198409,-2.7142915531335405,0.5714266251592292,33.470203032961464,45.409875766163296,1.4073073694673823,1.6389483657454775,2.189044964765678,-0.37180656517161026,9.944507360766192,1.0399971008300852,0.1874020818716815,-1.5389995574951172,-3.00156960421247,-0.07642951077776416,-2.2702845808537973,-0.8077145341364371,2.0412364790297133,7.946957965020955,-40.01927574830666,0.7312850233586776,9,1.1949996948242188,1.364999771118164,2.3999996185302734,0.9949989318847656,2.9599990844726562,1,-0.00034124650324840466,-1.4509792921870142,58.849998474121094,-2.179486677882467,59.45000076293945,28.00200286122038,59.5,-0.00034124650324840466 11487,2018-09-05,59.2400016784668,59.38000106811523,58.41999816894531,58.61999893188477,404800.0,0.010749037050922006,1.1333361590302387,-1.937510430822761,35.586507950953575,43.36799346363654,0.5585678776075227,0.9929094690266567,1.5202646764536354,-0.9144188938040969,10.410003746400445,0.9600028991699148,-0.02161542754905099,-0.8664985656738295,-2.3846310960495813,0.6516339647019223,-1.6255648308617054,-0.10743230048595365,1.1518871616047406,51.89889615343757,5.41141777144086,0.7590662651878765,9,0.43999671936035156,0.6999969482421875,1.632497787475586,0.36499786376953125,1.7399978637695312,2,-0.02515195199611886,-2.7142915531335405,58.61000061035156,-1.4509792921870142,58.849998474121094,-2.179486677882467,59.45000076293945,-0.02515195199611886 11488,2018-09-06,59.70000076293945,59.93999862670898,59.04999923706055,59.29999923706055,271600.0,0.007765007958125292,1.0227321987463645,0.6451608933735384,36.71873137353069,41.156014349431345,-0.005473249377587308,0.5218623783324716,1.0511775969255908,-1.2940054945357744,10.645341990937059,0.8899993896484304,-0.16314238642463863,-0.3824995040893526,-1.9108815102918086,1.1458825021131034,-1.1466905071905842,0.38169149901187893,0.4158233831744127,81.0127285194163,37.163056941842285,0.7641910031012286,9,-0.095001220703125,0.23999786376953125,1.132497787475586,-0.095001220703125,-0.13000106811523438,3,-0.018090482701050847,1.1333361590302387,59.2400016784668,-2.7142915531335405,58.61000061035156,-1.4509792921870142,58.849998474121094,-0.018090482701050847 11489,2018-09-07,59.36999893188477,59.59000015258789,58.86000061035156,59.27000045776367,288100.0,-0.005527668791246332,1.703697424377287,0.24999523164662554,32.38635378435406,38.25433705034726,0.16995684069545547,0.8082436946901694,1.3564637367729446,-0.8945933760250497,10.826412985934823,0.8400001525878906,-0.4042947382787503,-0.6585012435913029,-2.2083773836699834,0.8913748964873776,-1.4334393136306431,0.11643682644803732,0.5699996948242045,62.50003137085698,23.294590038228925,0.7749380700393396,9,0.2350006103515554,0.5699996948242116,1.2875003814697195,0.2350006103515554,1.0,4,0.0011790415375367846,1.0227321987463645,59.70000076293945,1.1333361590302387,59.2400016784668,-2.7142915531335405,58.61000061035156,0.0011790415375367846 11490,2018-09-10,59.72999954223633,59.93000030517578,59.540000915527344,59.68000030517578,318200.0,0.006063678909015824,-1.363646872507427,0.4999999999999645,38.69159411609523,37.49610561430467,-0.38231261179652876,0.4317892250092399,0.9618812219152559,-1.1811083057617537,10.359563252860118,0.5600013732910085,-0.48699685766622025,-0.27400054931640483,-1.8266198052500684,1.2786187066172587,-1.0503101772832366,0.502309078650427,-1.3100013732910156,86.18427491912634,48.78651119004317,0.7763096279668318,9,-0.5200004577636719,0.20999908447265625,0.9274997711181641,-0.125,1.1100006103515625,0,0.011049721286962466,1.703697424377287,59.36999893188477,1.0227321987463645,59.70000076293945,1.1333361590302387,59.2400016784668,0.011049721286962466 11491,2018-09-11,59.290000915527344,59.97999954223633,59.18000030517578,59.70000076293945,143300.0,-0.00736645956941373,-1.5396758118328076,-8.200122072175173,34.9650508215274,36.86212688657145,-0.005610608883849011,0.8624501484090032,1.3688868247717068,-0.6723105585767684,10.703541622775154,0.7999992370605469,-0.6094595469300259,-0.6799991607665987,-2.2651934879142246,0.9051951663810271,-1.4725963243404152,0.11259800280721777,-0.8398027038574227,55.769357737593076,22.06807867271111,0.7925971635738137,9,-0.0800018310546875,0.6499977111816406,1.3674983978271484,0.3149986267089844,2.1199989318847656,1,0.03221453563701848,-1.363646872507427,59.72999954223633,1.703697424377287,59.36999893188477,1.0227321987463645,59.70000076293945,0.03221453563701848 11492,2018-09-12,59.2400016784668,59.56000137329102,59.08000183105469,59.43999862670898,250800.0,-0.0008432996506743118,1.181803995006204,0.4877976162785115,39.062508149074205,36.767399338403536,0.04084574314161671,0.8804046555589835,1.372059028244493,-0.5487934053508141,10.73600846457683,0.47999954223633523,-0.7734297550798885,-0.6809984207153335,-2.293996423382211,0.9319995819515441,-1.4874974220487687,0.12550058061810176,-0.728611413574221,33.92869915293204,0.8065274754619196,0.8064990013334379,9,-0.030002593994140625,0.6999969482421875,1.4174976348876953,0.36499786376953125,2.109996795654297,2,0.03933149814889947,-1.5396758118328076,59.290000915527344,-1.363646872507427,59.72999954223633,1.703697424377287,59.36999893188477,0.03933149814889947 11493,2018-09-13,59.54999923706055,59.56000137329102,58.959999084472656,59.349998474121094,184200.0,0.005232909348590331,4.454441419728181,-1.0000190737774064,41.353358119324014,36.75098476798755,-0.2920228908731062,0.5065955949006593,1.0085221361520524,-0.7846400994856495,10.208641501287747,0.6000022888183665,-0.802531099933006,-0.3140008926391573,-1.8927862430586515,1.2647844577803369,-1.1033935678489044,0.4753917825705898,-0.9798646010742189,61.60707899496255,26.144951258070677,0.7893926752097459,9,-0.35000038146972656,0.3899993896484375,1.1075000762939453,0.05500030517578125,2.720001220703125,3,0.024013439521353153,1.181803995006204,59.2400016784668,-1.5396758118328076,59.290000915527344,-1.363646872507427,59.72999954223633,0.024013439521353153 11494,2018-09-14,59.290000915527344,59.54999923706055,58.88000106811523,59.33000183105469,254500.0,-0.004366050795369225,1.791683885939566,-0.20000381468271378,36.82241817822708,36.561858391783076,-0.06381853278468697,0.6610850767366543,1.1782956867207588,-0.4686541913719964,10.19761338017683,0.6699981689453196,-0.7787222266239979,-0.48549919128417685,-1.9780833974951975,1.0070850149268438,-1.2317912943896872,0.26079291182133346,-0.6634716832910144,37.27276510448858,2.6326313687592418,0.7462921031055099,9,-0.09000205993652344,0.6499977111816406,1.3449993133544922,0.3149986267089844,2.529998779296875,4,0.004722529515487794,4.454441419728181,59.54999923706055,1.181803995006204,59.2400016784668,-1.5396758118328076,59.290000915527344,0.004722529515487794 11495,2018-09-17,59.7400016784668,59.93999862670898,59.18000030517578,59.540000915527344,278800.0,0.007589825535347705,1.5333502876943492,-4.999904634751097,50.52195325515988,38.45649730536068,-0.41828268433903304,0.09879945067206108,0.6069443959345548,-0.8641127259583925,9.839469194124487,0.759998321533196,-0.7553343264636965,0.03900146484375,-1.2873923806959837,1.3653953103834837,-0.6241954579261204,0.7021983876136204,-1.0593336338304695,78.18198211944888,38.453684090146176,0.6631969227698671,9,-0.5400028228759766,0.1999969482421875,0.8949985504150391,-0.13500213623046875,1.0699996948242259,0,0.010545651752886576,1.791683885939566,59.290000915527344,4.454441419728181,59.54999923706055,1.181803995006204,59.2400016784668,0.010545651752886576 11496,2018-09-18,59.75,59.95000076293945,59.31999969482422,59.72999954223633,402400.0,0.00016736393124028304,1.9999909174303594,0.10000190734135689,55.227269574626,40.63880415243539,-0.2788950379162074,-0.005187642822335192,0.5689564079352749,-0.828537220781385,9.38506341752388,0.6300010681152344,-0.7385047238311984,0.10849971771240519,-1.0838665350908059,1.3008659705156163,-0.48768340868920035,0.7046828441140107,-1.01735869545967,81.30833458113199,35.96334444659559,0.596183126401606,9,-0.3299999237060547,0.18999862670898438,0.8975000381469727,-0.14500045776367188,2.4599990844726562,1,0.01824268037804,1.5333502876943492,59.7400016784668,1.791683885939566,59.290000915527344,4.454441419728181,59.54999923706055,0.01824268037804 11497,2018-09-19,58.27999877929688,59.83000183105469,58.13999938964844,59.79999923706055,332500.0,-0.024602530890428742,1.1392359526689506,-75.99828342551939,39.22259650314682,40.917011389059404,1.1629004085870847,1.3173431051043778,1.9430181320790822,0.6706495910913546,9.7246188175155,1.69000244140625,-0.6887935831502574,-1.225001525878902,-2.3822675116001335,-0.06773554015767047,-1.8036345187395213,-0.6463685330182827,1.700000762939446,7.734767040197998,-38.20385218006455,0.578632992860616,9,0.7800006866455007,1.5200004577636648,2.327501296997063,1.325000762939446,3.0900001525878906,2,0.05370626516257082,1.9999909174303594,59.75,1.5333502876943492,59.7400016784668,1.791683885939566,59.290000915527344,0.05370626516257082 11498,2018-09-20,58.86000061035156,58.86000061035156,57.459999084472656,58.2400016784668,255400.0,0.009951987700808296,3.516141734705806,-0.4078939112932592,45.23424649852001,42.344555023966734,0.5042401625949395,0.6526656639818924,1.278930793822738,0.1263764230877058,10.727560271084348,1.4000015258789062,-0.5711185011304281,-0.5699996948242188,-1.6877046509574072,0.5477052613089697,-1.1288521728908094,-0.011147216757628087,1.0900001525878906,56.22492297840331,7.585829100733079,0.5588524780665927,9,-0.1400012969970703,0.5999984741210938,1.5074996948242188,0.7449989318847656,2.1300010681152344,3,0.04230373492948325,1.1392359526689506,58.27999877929688,1.9999909174303594,59.75,1.5333502876943492,59.7400016784668,0.04230373492948325 11499,2018-09-21,59.1500015258789,59.61999893188477,58.5099983215332,58.59000015258789,630600.0,0.004926960797148494,-2.0833134652573775,0.9032295774907748,52.55104755009383,43.88449429441103,0.2008749709740698,0.27268387255556803,0.9367841476237757,-0.12776280456024125,11.4194951174798,1.1100006103515696,-0.4975259359258999,-0.21399879455567117,-1.2238120347118837,0.7958144456005414,-0.7189054146337739,0.29090782552243155,0.7003991699218801,67.87153824116501,13.824932809142481,0.5049066200781054,9,-0.43000221252440696,0.26999855041504617,1.4849977493286204,0.454998016357429,1.9699974060058736,4,0.05274723332880615,3.516141734705806,58.86000061035156,1.1392359526689506,58.27999877929688,1.9999909174303594,59.75,0.05274723332880615 11500,2018-09-24,58.599998474121094,59.38000106811523,58.25,59.13999938964844,237600.0,-0.009298445267447275,1.2156790880667963,-0.9642849844347232,49.91920733210409,45.54606724003065,0.641154967512719,0.6928143297367697,1.4297543459078454,0.44441010309664364,12.338509466592516,1.1300010681152273,-0.47720504048881196,-0.6590017318725572,-1.5077760014264925,0.18977253768137814,-1.0833888666495284,-0.23461459709558596,1.1547861572265603,45.783077156413206,-13.512581016091929,0.4243871347769683,9,0.10500144958496094,0.8200016021728516,1.907501220703125,1.0050010681152344,2.270000457763679,0,0.054948827722668625,-2.0833134652573775,59.1500015258789,3.516141734705806,58.86000061035156,1.1392359526689506,58.27999877929688,0.054948827722668625 11501,2018-09-25,57.52000045776367,58.599998474121094,57.41999816894531,58.54999923706055,263400.0,-0.01843000075903367,1.0885011916738123,1.9074019129967927,37.04818238850619,45.322253266634206,1.613333874991092,1.6884750043323251,2.4428624596909714,1.537489176000875,13.363632484291433,1.1800003051757812,-0.43040495590928174,-1.6304998397827148,-2.7567325208125197,-0.50426715875291,-2.1936161802976173,-1.0673834992678124,2.142992751708981,4.1494662597662435,-53.765149908444116,0.5631163405149022,9,1.164999008178711,1.8799991607666016,2.784998893737793,2.0849990844726562,1.9799995422363281,1,0.057197511984429905,1.2156790880667963,58.599998474121094,-2.0833134652573775,59.1500015258789,3.516141734705806,58.86000061035156,0.057197511984429905 11502,2018-09-26,56.709999084472656,57.75,56.61999893188477,57.56000137329102,267200.0,-0.014082082177412247,-1.1941713054009475,0.8252459186394546,28.612296419915538,43.90657974447771,2.264890731053825,2.4193183818329373,3.185176318604178,2.3355562970545236,14.201536314438812,1.1300010681152273,-0.47767182025737753,-2.3115011215209975,-3.8761544728942923,-0.7468477701477028,-3.093827797207645,-1.5291744458343501,2.8184144225683525,3.0000050862627843,-49.845083996437,0.782326675686649,9,1.5750007629394531,2.2450008392333984,3.5500001907348633,2.895000457763672,3.6200027465820312,2,0.09698466035605913,1.0885011916738123,57.52000045776367,1.2156790880667963,58.599998474121094,-2.0833134652573775,59.1500015258789,0.09698466035605913 11503,2018-09-27,57.27000045776367,57.63000106811523,56.41999816894531,56.81000137329102,233500.0,0.00987482599773748,1.0508518410758863,-0.5411739362632992,35.457076737747414,43.75487513997997,1.5058120615430752,1.774673474275744,2.579040411553045,1.7635624513803947,14.938401602370527,1.2100028991699148,-0.4555045771614985,-1.6399997711181626,-3.370154004559069,0.09015446232274371,-2.5050768878386123,-0.774922654397713,2.0257398832648406,26.56256519256462,-24.025984707678106,0.8650771167204522,9,0.9149990081787109,1.4999980926513672,2.9899988174438477,2.3349990844726562,3.040000915527351,3,0.07159068345293318,-1.1941713054009475,56.709999084472656,1.0885011916738123,57.52000045776367,1.2156790880667963,58.599998474121094,0.07159068345293318 11504,2018-09-28,58.09000015258789,58.11000061035156,57.349998474121094,57.43999862670898,354900.0,0.01431813669058668,1.2028969482529854,1.413049607748864,39.32292106457861,42.51053822991538,0.5561795691445539,0.8933651325778698,1.7047197231900952,0.9496291998104738,16.08130051465154,0.8400001525878906,-0.45180493672829414,-0.75200004577637,-2.499607698054227,0.9956076065014869,-1.625803871915295,0.1218037803625549,0.9181659712322983,56.41893067438898,9.906154997736998,0.8738038261389269,9,0.09499931335449219,0.5899982452392578,2.169999122619629,1.5149993896484375,3.720001220703132,4,0.04992256013533014,1.0508518410758863,57.27000045776367,-1.1941713054009475,56.709999084472656,1.0885011916738123,57.52000045776367,0.04992256013533014 11505,2018-10-01,57.2400016784668,58.209999084472656,57.06999969482422,57.9900016784668,204100.0,-0.014632440555833348,-1.0917343860459583,-1.1538434451917194,37.33004203711427,40.52195739241407,1.1334543303476536,1.7039233133309466,2.5042297031954988,1.812469016513539,16.598442113125316,1.1399993896484375,-0.5121794924591825,-1.521498680114746,-3.4101830011317205,0.36718564090222827,-2.465840840623237,-0.5771565196062554,1.5093476498659015,37.614834620647656,-7.407849393105039,0.9443421605084885,10,0.8849983215332031,1.3649978637695312,3.0199975967407227,2.5449981689453125,4.859996795654297,0,0.06778471592668733,1.2028969482529854,58.09000015258789,1.0508518410758863,57.27000045776367,-1.1941713054009475,56.709999084472656,0.06778471592668733 11506,2018-10-02,58.59000015258789,58.68999862670898,57.27999877929688,57.27999877929688,1586000.0,0.023584878311227353,-1.152669266093785,-1.7466684977213447,46.53886278951481,41.33487586867718,-0.44521325458942584,0.3713910399871878,1.120000743258629,0.47467021407043575,16.802864624175044,1.4499969482421804,-0.4982563099149715,-0.17050018310546733,-2.0595434024817436,1.718543036270809,-1.1150217927936055,0.7740214265826708,-2.170001983642578,95.59478176407058,47.13767155839419,0.9445216096881374,10,-0.5700016021728516,0.0149993896484375,1.734999656677246,1.5599994659423828,4.150001525878906,1,0.038914469591380785,-1.0917343860459583,57.2400016784668,1.2028969482529854,58.09000015258789,1.0508518410758863,57.27000045776367,0.038914469591380785 11507,2018-10-03,57.75,58.88000106811523,57.11000061035156,58.56000137329102,294800.0,-0.01433692012971921,1.4413786571746667,-0.618321010806365,40.927425014487746,40.856340148229165,0.34833109368428694,1.1531638394752832,1.923040808598671,1.3206722860826972,16.867352073679758,1.7700004577636648,-0.6389690803013153,-0.9360002517700181,-2.862572582583283,0.9905720790432468,-1.899286417176647,0.027285913636610815,-1.2846018218994146,54.06505136654406,6.970952889337788,0.9632861654066315,10,0.26999855041503906,0.45999908447265625,2.5349998474121094,2.3999996185302734,4.869998931884773,2,0.030303030303030276,-1.152669266093785,58.59000015258789,-1.0917343860459583,57.2400016784668,1.2028969482529854,58.09000015258789,0.030303030303030276 11508,2018-10-04,58.61999893188477,58.79999923706055,57.4000015258789,57.5,350500.0,0.015064916569433207,-1.1212152738643173,-1.382712386442303,46.818604849989725,40.21940207043983,-0.6250197897065348,0.20881117596334065,1.0370348874042108,0.4659466395079548,17.666845779954304,1.3999977111816477,-0.8011068524404195,-0.012001228332515268,-1.8785106884652052,1.8545082318001747,-0.9452559583988602,0.9212535017338297,-2.0580166381836023,85.63525199112367,35.75804507803849,0.9332547300663441,10,-0.7199993133544993,-0.4099998474121165,1.5400009155273366,1.5300006866455007,4.54999923706054,3,0.02917098141125707,1.4413786571746667,57.75,-1.152669266093785,58.59000015258789,-1.0917343860459583,57.2400016784668,0.02917098141125707 11509,2018-10-05,59.43999862670898,59.599998474121094,58.43999862670898,58.65999984741211,622300.0,0.013988394912409108,1.109093557314185,0.696428145680692,48.62383940476728,40.07547230073573,-1.5640320687163651,-0.6384068836046239,0.1941076813732181,-0.3222004431165786,17.965680731339784,1.1599998474121165,-0.7351285241491041,0.8044984817504783,-1.0680903690479582,2.677087332548915,-0.13179594364873992,1.7407929071496966,-2.785295582031246,93.67589230787759,45.421869451749245,0.9362944253992166,10,-1.4300003051757741,-1.229999542236321,0.672501564025886,1.1400012969970774,3.8600006103515696,4,0.014636654890350487,-1.1212152738643173,58.61999893188477,1.4413786571746667,57.75,-1.152669266093785,58.59000015258789,0.014636654890350487 11510,2018-10-08,60.38999938964844,60.66999816894531,59.58000183105469,59.61000061035156,319400.0,0.015982516569450045,-1.5952406902815621,1.000000000000009,52.702699219598266,41.81486305974596,-2.495888332340492,-1.619457304730787,-0.7489113900746389,-1.227156077050907,18.59646517534258,1.2299995422363352,-0.7259498848717953,1.721499252319333,-0.2528017671589282,3.6958002717975944,0.7343487425802024,2.7086497620584638,-3.5585786192041056,92.13486035626725,46.07659458047998,0.9871505097391309,10,-1.845001220703125,-1.845001220703125,-0.2774991989135742,0.6100006103515625,2.9599990844726562,0,0.02351385987736898,1.109093557314185,59.43999862670898,-1.1212152738643173,58.61999893188477,1.4413786571746667,57.75,0.02351385987736898 11511,2018-10-09,61.20000076293945,61.56000137329102,60.18999862670898,60.709999084472656,523000.0,0.013412839567437773,1.2644619240530242,0.6282082632340859,63.05903804834973,45.64227879623864,-3.049693401682312,-2.4021910717562776,-1.534637805596823,-1.9780033315177192,19.139686746244973,1.3700027465820455,-0.7744808755678108,2.4360006332397433,0.17164601725168893,4.700355249227798,1.303823325245716,3.5681779412337704,-4.06149380061504,91.9101000307746,39.31032946432054,1.1321773079940287,10,-2.210000991821289,-2.210000991821289,-1.2025012969970703,0.17999839782714844,1.9300003051757741,1,0.014705844770620535,-1.5952406902815621,60.38999938964844,1.109093557314185,59.43999862670898,-1.1212152738643173,58.61999893188477,0.014705844770620535 11512,2018-10-10,61.56999969482422,63.09000015258789,61.13000106811523,61.13000106811523,446500.0,0.006045734105755596,-7.9091145539822145,0.8979533051513952,62.351863185567446,48.63058840155198,-2.970145072002758,-2.7285778904471982,-1.8923255964835448,-2.2857767242581843,19.97740651614439,1.9599990844726634,-0.7514366156925547,2.689499664306638,0.10491804387346093,5.274081284739815,1.3972088540900458,3.9817904745232298,-3.989343291403145,73.28645299440403,20.271751781956795,1.2922908102165893,10,-1.489999771118164,-1.8150005340576172,-1.6799993515014648,-0.25499916076660156,1.9000015258789134,2,0.019002793396812878,1.2644619240530242,61.20000076293945,-1.5952406902815621,60.38999938964844,1.109093557314185,59.43999862670898,0.019002793396812878 11513,2018-10-11,60.97999954223633,61.959999084472656,60.33000183105469,61.959999084472656,406200.0,-0.009582591448956679,2.326526560815256,-2.2272786384955814,58.118890603490534,50.71902946143108,-2.009900446787988,-2.1354377097340347,-1.2621217614226055,-1.6390645147133824,20.452155246874106,1.6299972534179688,-0.5425391003625535,2.0279994964599624,-0.7091799659079143,4.765178958827839,0.659409765276024,3.3965892276439007,-2.738221888915234,54.6236576782038,3.3441505698238245,1.36858973118394,10,-0.8999996185302734,-1.2250003814697266,-1.1700010299682617,0.2999992370605469,2.400001525878899,3,0.026894053820261776,-7.9091145539822145,61.56999969482422,1.2644619240530242,61.20000076293945,-1.5952406902815621,60.38999938964844,0.026894053820261776 11514,2018-10-12,59.56999969482422,61.08000183105469,59.06999969482422,61.08000183105469,465000.0,-0.02312233286317933,1.6622507187283686,1.5408192260831994,53.99835713247916,52.571064472027174,-0.4111183826957756,-0.7413973367316515,0.1338409529491571,-0.1846064264160745,20.485422508619155,2.0100021362304688,-0.2034027348889964,0.6039997100830092,-2.1433043543328694,3.351303774498888,-0.7696523221249265,1.977651742290945,-0.7464353415911091,12.437809528960855,-37.903728009473255,1.3736520322079382,10,0.5300006866455078,0.1849994659423828,0.2024993896484375,1.7099990844726562,3.9099998474121094,4,0.06043307860607361,2.326526560815256,60.97999954223633,-7.9091145539822145,61.56999969482422,1.2644619240530242,61.20000076293945,0.06043307860607361 11515,2018-10-15,60.36999893188477,60.790000915527344,59.7400016784668,59.81999969482422,303400.0,0.013429565908325225,-1.957764035224397,-0.3642373900434063,62.02531156584171,54.29178100273017,-0.8051010040383701,-1.5723963595067971,-0.6689321267582073,-0.9415906457527186,21.084387086312876,1.220001220703125,0.08602859648910055,1.3724990844726648,-1.4261384713058263,4.171136640251156,-0.026819693416577195,2.7718178623619067,-1.299999237060554,32.3382857967072,-22.861174600384544,1.3993187778892444,10,-0.26999855041504617,-0.6149997711181712,-0.5974998474121165,0.9099998474121023,4.0900001525878835,0,0.048534045999929276,1.6622507187283686,59.56999969482422,2.326526560815256,60.97999954223633,-7.9091145539822145,61.56999969482422,0.048534045999929276 11516,2018-10-16,60.84000015258789,61.349998474121094,59.93000030517578,60.4900016784668,579900.0,0.007785344194446875,1.072997416020672,0.6363617447755833,67.94092819452771,57.29328135606795,-1.0307722484007584,-2.0622849578988536,-1.1388820182037662,-1.37099565620521,21.874837059472306,1.4199981689453125,0.3208339868817589,1.7880002975463896,-1.1129220123845585,4.688922607477338,0.33753914258091555,3.2384614525118636,-1.7700004577636719,44.029857119676144,-17.038320359094897,1.4504611549654727,10,-0.5949993133544922,-1.085000991821289,-1.2650012969970703,0.4399986267089844,3.359996795654297,1,0.0412557251025325,-1.957764035224397,60.36999893188477,1.6622507187283686,59.56999969482422,2.326526560815256,60.97999954223633,0.0412557251025325 11517,2018-10-17,61.40999984741211,62.06000137329102,60.68000030517578,61.88000106811523,400100.0,0.009368831252377419,2.325296442687707,-1.3428664850136036,67.96875258700791,59.6432977712922,-1.1476956795148183,-2.5146996545218983,-1.701561106038767,-1.9028996578720196,21.60341574831938,1.3800010681152415,0.686579361054676,2.2014999389648438,-0.857472941559152,5.2604728194888395,0.6720134987028459,3.7309863792268416,-1.8576000976562526,78.26083073598082,12.298017002417538,1.5294864402619976,10,-0.6450004577636719,-1.6550006866455078,-1.835000991821289,-0.13000106811523438,2.5900001525878906,2,0.028008487623788936,1.072997416020672,60.84000015258789,-1.957764035224397,60.36999893188477,1.6622507187283686,59.56999969482422,0.028008487623788936 11518,2018-10-18,61.349998474121094,61.93000030517578,61.15999984741211,61.45000076293945,409900.0,-0.0009770619351914256,-2.2083383003918016,0.21277027465749299,65.14869344825641,61.4793926650132,-0.7372489281867161,-2.380646138981078,-1.63768682971876,-1.8004536040168588,20.730785956090465,0.7700004577636719,0.8909880653348807,2.01699867248535,-1.181744716504916,5.215742061475616,0.4176269779902171,3.616370366980483,-1.4199981689453125,76.25409696980505,8.708793636905824,1.5993716944951342,10,-0.26999855041503906,-1.5949993133544922,-1.7749996185302734,-0.06999969482421875,3.370002746582017,3,0.034555872849390656,2.325296442687707,61.40999984741211,1.072997416020672,60.84000015258789,-1.957764035224397,60.36999893188477,0.034555872849390656 11519,2018-10-19,62.27000045776367,62.68000030517578,61.20000076293945,61.20000076293945,469700.0,0.014995957726562148,-1.7663550735488103,-10.699752050352851,73.22252044719656,63.75937280141301,-1.3562198368174023,-3.220012643836199,-2.551749809486033,-2.689155433235001,21.031603524041085,1.4799995422363281,1.2807674718280566,2.781000709533693,-0.6742034917381403,6.236204910805526,1.0533986088977798,4.508602810169606,-1.9608001708984375,86.05442044471087,14.114917457241674,1.7276021006359152,10,-1.1900005340576172,-2.5150012969970703,-2.7000017166137695,-0.9900016784667969,3.069995880126939,4,0.017825607872035354,-2.2083383003918016,61.349998474121094,2.325296442687707,61.40999984741211,1.072997416020672,60.84000015258789,0.017825607872035354 11520,2018-10-22,61.81999969482422,62.77999877929688,61.40999984741211,62.349998474121094,2422400.0,-0.00722660606441905,-1.029630341288645,-0.4953261032321547,66.26383787581764,64.11546167113167,-0.7621945143409334,-2.6523984736538324,-2.0935019343629477,-2.2034472488684855,21.13886155274204,1.3699989318847727,1.557280729421521,2.169999885559079,-1.408661682442954,5.7486614535611125,0.38066910155806255,3.959330669560096,-1.1771034240722642,66.31580356306284,-2.522762614644023,1.7893307840010162,10,-0.7399997711181641,-2.065000534057617,-2.2500009536743164,-0.5400009155273438,3.30999755859375,0,0.026852149071606934,-1.7663550735488103,62.27000045776367,-2.2083383003918016,61.349998474121094,2.325296442687707,61.40999984741211,0.026852149071606934 11521,2018-10-23,60.81000137329102,62.06999969482422,60.77000045776367,61.83000183105469,513400.0,-0.016337727701699722,-1.3636300583647467,1.924533598203476,65.14851821706384,64.42620111907571,0.2086012610325696,-1.4580381836202463,-1.0787632515225098,-1.1450495482833034,20.35562453849244,1.2999992370605469,1.7477082387068563,0.9955015182495188,-2.4716340969335917,4.462637133432629,-0.7380662893420364,2.729069325841074,2.279998779296868,6.190531551202675,-61.85166305886319,1.7335678075915548,10,0.11499786376952414,-1.0550022125244212,-1.2400026321411204,0.46999740600585227,4.450000762939446,1,0.06002298353482338,-1.029630341288645,61.81999969482422,-1.7663550735488103,62.27000045776367,-2.2083383003918016,61.349998474121094,0.06002298353482338 11522,2018-10-24,62.209999084472656,63.0,60.61999893188477,61.02999877929688,764300.0,0.023022491030505687,-1.3800010681152441,-1.1568625251040638,66.8861702345267,65.40034330030196,-1.2192863879565508,-2.555905393912795,-2.465714249969878,-2.483704464500562,19.18640198536471,2.3800010681152273,1.857044687271241,2.1204992294311538,-1.178236766150114,5.419235225012422,0.47113123164051984,3.7698672272217877,0.8336010742187483,66.80669911829233,0.9490158704196006,1.6493679977906341,10,-1.1749992370605469,-2.4549999237060547,-2.5299997329711914,-0.9300003051757812,4.0,2,0.03198839242976659,-1.3636300583647467,60.81000137329102,-1.029630341288645,61.81999969482422,-1.7663550735488103,62.27000045776367,0.03198839242976659 11523,2018-10-25,61.36999893188477,61.95000076293945,60.84000015258789,61.95000076293945,2564100.0,-0.013502654958205018,2.8275762279340193,-0.4915268483496559,59.06103299838036,65.96286284095764,-0.35553538172418087,-1.4682736595400883,-1.637311004148593,-1.5823121752226115,17.823819548502584,1.3699989318847656,1.74803014676111,1.0754991531372156,-1.986577290981927,4.137575597256358,-0.45553906892235574,2.606537375196787,1.6300010681152273,31.51259089954698,-29.55287432760246,1.5310382220595702,10,1.9073486257070726e-06,-1.6149997711181712,-1.9399995803833079,-0.3099994659423899,5.579998016357415,3,0.04285483320660144,-1.3800010681152441,62.209999084472656,-1.3636300583647467,60.81000137329102,-1.029630341288645,61.81999969482422,0.04285483320660144 11524,2018-10-26,60.9900016784668,61.88000106811523,60.47999954223633,61.59000015258789,337200.0,-0.006191905817690135,1.3728833284841597,1.034476861961024,52.976202415142836,64.95740626865778,0.27610757751359927,-0.9063446878402601,-1.2854934812282082,-1.1282984328909649,16.9107835467528,1.4000015258788991,1.6083190818612252,0.550501823425293,-2.3419888737897807,3.4429925206403666,-0.8957435251822474,1.9967471720328334,2.009998321533203,20.2381763328353,-35.37303329291253,1.4462453486075375,10,0.47499847412109375,-1.2350025177001953,-1.9000024795532227,-0.7800025939941406,6.819995880126953,4,0.06115755762560071,2.8275762279340193,61.36999893188477,-1.3800010681152441,62.209999084472656,-1.3636300583647467,60.81000137329102,0.06115755762560071 11525,2018-10-29,61.11999893188477,62.02999877929688,60.88999938964844,61.13000106811523,398200.0,0.0021314518747401756,-3.851048633205666,0.016670269445445078,49.57445806914512,62.91668736583748,0.2946740074312615,-0.7702493081352983,-1.448221278256696,-1.1883603173831645,15.78398836683745,1.1399993896484446,1.5652230792664028,0.48649921417236897,-1.993503249169521,2.966501677514259,-0.753502017498576,1.726500445843314,1.728801040649408,25.396796563140324,-24.564394149117437,1.2400012316709437,10,0.6200008392333913,-1.3649997711181712,-2.049999237060554,-0.9099998474121165,5.950000762939446,0,0.06904446138339781,1.3728833284841597,60.9900016784668,2.8275762279340193,61.36999893188477,-1.3800010681152441,62.209999084472656,0.06904446138339781 11526,2018-10-30,60.86999893188477,61.790000915527344,60.1500015258789,61.38000106811523,452900.0,-0.004090314207606749,1.466161100466952,50.98932112898025,46.22844211872022,60.501097313805516,0.6139390930613686,-0.3590902064689345,-1.2251826499821235,-0.8710847902850887,14.969816861821533,1.6399993896484446,1.6819263180074842,0.1224992752075238,-2.1640554634112306,2.409054013826278,-1.020778094101857,1.2657766445169045,1.8366730148315398,25.26308040315392,-20.849249691016354,1.1432773693093778,10,0.7050018310546804,-1.1149997711181712,-1.8074989318847727,-0.914999008178718,6.469997406005838,1,0.06998518804477483,-3.851048633205666,61.11999893188477,1.3728833284841597,60.9900016784668,2.8275762279340193,61.36999893188477,0.06998518804477483 11527,2018-10-31,59.5,60.86000061035156,59.38000106811523,60.849998474121094,931500.0,-0.022506964940443686,1.1605789417995416,2.6470447439676414,42.6441328895743,58.00059058506305,1.8824745952667996,1.2108156792711497,0.09912287317501978,0.5662511208852976,14.113218736665617,1.4899978637695455,1.5962508623084801,-1.3349996566772475,-3.2408193268318755,0.5708200134773804,-2.2879094917545615,-0.38208982159993354,3.002138313049322,4.528265491643171,-38.83411838834553,0.9529098350773144,10,1.6900005340576172,0.25499916076660156,-0.4575004577636719,0.029998779296875,7.680000305175781,2,0.09680675859210863,1.466161100466952,60.86999893188477,-3.851048633205666,61.11999893188477,1.3728833284841597,60.9900016784668,0.09680675859210863 11528,2018-11-01,60.33000183105469,60.349998474121094,59.33000183105469,59.65999984741211,419200.0,0.013949610605961116,1.873249122882426,-0.4962983266175748,54.008451892138986,55.86569407894555,0.9974645810461169,0.5433493339988615,-0.7469151969899528,-0.20271940926882337,13.19526434269046,1.0199966430664062,1.4123293877277945,-0.5904979705810547,-2.209808741394795,1.0288128002326857,-1.400153355987925,0.21915741482581552,1.8599227575012236,37.03707889933134,-9.81417344652484,0.8096553854068703,11,0.8349990844726562,-0.5750026702880859,-1.7100019454956055,-1.2900028228759766,6.909996032714844,3,0.09746389980036851,1.1605789417995416,59.5,1.466161100466952,60.86999893188477,-3.851048633205666,61.11999893188477,0.09746389980036851 11529,2018-11-02,60.31000137329102,60.77000045776367,59.5,60.58000183105469,470400.0,-0.0003315176057788749,2.90770747624609,-0.40298456475570715,49.65518632391088,54.02028835095591,0.7936632085543991,0.6660171627949865,-0.7470602089122096,-0.12645347787522354,13.342145431658043,1.2700004577636719,1.1750731402081485,-0.6539985656738239,-2.1477239954103595,0.8397268640627118,-1.4008612805420952,0.09286414919444752,1.536732484364741,36.29632036711574,-11.87887658805127,0.7468627148682686,11,0.854999542236321,-0.23000144958496804,-1.8325023651123118,-1.3700027465820384,6.8999977111816335,4,0.11009775201052752,1.873249122882426,60.33000183105469,1.1605789417995416,59.5,1.466161100466952,60.86999893188477,0.11009775201052752 11530,2018-11-05,61.81000137329102,62.16999816894531,60.540000915527344,60.540000915527344,461200.0,0.02487149669779809,-1.5669238833003427,-4.703697424377437,54.98459222318933,52.89096324052541,-0.791096445131025,-0.7611708898897973,-2.2576056105842284,-1.5636088061763473,14.191905424415815,1.8599967956542898,1.0238652317693777,0.7750013351440472,-0.7387041842206443,2.288706854508739,0.018148575461701455,1.531854094826393,-2.4799995422363352,87.32404014571112,37.02894792308011,0.7568527596823446,11,-0.645000457763679,-1.730001449584968,-3.377502441406257,-2.8700027465820384,5.770000457763665,0,0.09707160737736875,2.90770747624609,60.31000137329102,1.873249122882426,60.33000183105469,1.1605789417995416,59.5,0.09707160737736875 11531,2018-11-06,62.099998474121094,62.31000137329102,59.56000137329102,61.13000106811523,642900.0,0.004691750434993258,2.9568254107650653,0.7637772097451977,53.65078903739981,51.420365329733535,-0.9821473139358758,-1.0332611358782628,-2.522435375598512,-1.7906722958696975,14.019801275045177,2.75,0.6891819006601239,1.019998550415039,-0.5661382680265277,2.606135368856606,0.22693014119425925,1.8130669596358189,-2.7131967163085946,92.95292176413112,44.287026886131564,0.7930684092207825,11,-1.2799968719482422,-1.9999980926513672,-3.7349987030029297,-3.1599998474121094,4.5600051879882955,1,0.08003222774271523,-1.5669238833003427,61.81000137329102,2.90770747624609,60.31000137329102,1.873249122882426,60.33000183105469,0.08003222774271523 11532,2018-11-07,62.7400016784668,62.81999969482422,61.540000915527344,62.25,552700.0,0.01030600998504716,2.9384716508307265,0.5051577204566601,56.929231815427904,51.18349853162771,-1.719932675331691,-1.6665619496714896,-3.1164203603792515,-2.378230840401983,12.898053667973846,1.279998779296875,0.5014336137654567,1.6015016555786161,-0.13947528434560041,3.3424785955028327,0.7310131856165114,2.471990125540721,-3.236271936035159,97.70779182451945,50.361591977300805,0.8704884699621066,11,-1.6650009155273438,-2.6400012969970703,-4.427502632141113,-3.8000030517578125,2.099994659423814,2,0.07331837004082509,2.9568254107650653,62.099998474121094,-1.5669238833003427,61.81000137329102,2.90770747624609,60.31000137329102,0.07331837004082509 11533,2018-11-08,62.61999893188477,63.25,61.61999893188477,62.959999084472656,327800.0,-0.0019126991292894857,2.5434729426594034,-0.6938754855937138,51.895983944374045,51.06347425709784,-1.5689639805046411,-1.4939926908879002,-2.9576149745486404,-2.2294205436921644,12.613405839648294,1.6300010681152273,0.3936475857430253,1.3994989395141673,-0.46046654208355875,3.2594644211118933,0.46951619871530426,2.3294816803130303,-3.05999755859375,83.19997151692728,39.06675659911116,0.9299827407988646,11,-1.329998016357429,-2.2949981689453196,-4.505000114440925,-3.6800003051757884,1.7500038146972585,3,0.07282020841698156,2.9384716508307265,62.7400016784668,2.9568254107650653,62.099998474121094,-1.5669238833003427,61.81000137329102,0.07282020841698156 11534,2018-11-09,63.16999816894531,63.7400016784668,62.5,62.5,545100.0,0.008783124344329707,-2.701507663576943,-1.9705819654658268,57.23472300701366,51.9146148057499,-1.9860669546010996,-1.8555980412971351,-3.4600086353493182,-2.7543067810611177,13.509070700497471,1.2400016784667969,0.15641635755047645,1.769498252868651,-0.11455574809372138,3.6535522538310232,0.8274712523874683,2.7115252533498335,-3.314796905517575,86.36355339936955,43.17588420829996,0.9420270004811857,11,-1.6349964141845703,-2.079998016357422,-5.114998817443848,-4.229999542236328,1.0400009155273438,4,0.06442931475063829,2.5434729426594034,62.61999893188477,2.9384716508307265,62.7400016784668,2.9568254107650653,62.099998474121094,0.06442931475063829 11535,2018-11-12,63.29999923706055,64.0,63.06000137329102,63.18000030517578,675100.0,0.002057955863280947,-4.2222610759663,0.17910337288483,64.73372049138734,53.97075684715736,-1.9828308508507746,-1.849669477384154,-3.520569153132989,-2.867764212352313,14.511014933589689,0.9399986267089773,0.08261183750761347,1.7529993057250977,-0.24583208052658279,3.751830691976778,0.7535836125992574,2.752414998850938,-3.0563179321289056,84.23421217455851,34.8643849332757,0.9994156931258408,11,-1.6349983215332031,-1.7649993896484375,-5.190000534057617,-4.3600006103515625,0.8800010681152344,0,0.06176935062461908,-2.701507663576943,63.16999816894531,2.5434729426594034,62.61999893188477,2.9384716508307265,62.7400016784668,0.06176935062461908 11536,2018-11-13,63.349998474121094,63.63000106811523,62.79999923706055,63.31000137329102,520700.0,0.0007898773722461172,1.7666622162035424,0.3333121403820497,58.02816644118757,55.68009390844772,-1.837253831477554,-1.7939617474129221,-3.491378098441956,-2.9049125470634607,15.063607748239754,0.8300018310546804,0.12577748127316113,1.6774986267089815,-0.44574384426449853,3.8007410976824616,0.6158773912222415,2.7391198621957216,-2.65555892578125,73.5771639110896,25.321890581538952,1.061621235486741,11,-1.68499755859375,-1.8149986267089844,-4.805000305175781,-4.409999847412109,0.69000244140625,1,0.06677195672958991,-4.2222610759663,63.29999923706055,-2.701507663576943,63.16999816894531,2.5434729426594034,62.61999893188477,0.06677195672958991 11537,2018-11-14,63.13000106811523,63.66999816894531,62.7400016784668,63.38000106811523,511000.0,-0.003472729460218371,1.240971054058736,-6.250453028136542,63.58027235072622,56.74362951495741,-1.171372906272758,-1.5162374876629272,-3.213423982221123,-2.6851884095347387,15.13440357116178,0.9299964904785156,0.2052872995865016,1.3715011596679645,-0.8442908053666542,3.587293124702583,0.2636051771506587,2.4793971421852703,-2.038894265576168,63.44543943529642,12.532324937304267,1.1078959825173091,11,-1.3800010681152273,-1.595001220703118,-4.140001296997063,-4.140001296997063,-2.7600021362304545,2,0.05591640320400759,1.7666622162035424,63.349998474121094,-4.2222610759663,63.29999923706055,-2.701507663576943,63.16999816894531,0.05591640320400759 11538,2018-11-15,63.47000122070313,63.52000045776367,61.41999816894531,62.77000045776367,493300.0,0.005385714348730364,4.250010728846291,-2.800003051757841,69.25465893696689,58.921348694185866,-1.1388899026952757,-1.780559073327474,-3.505151065491596,-3.011033164062347,14.788744637343154,2.1000022888183594,0.36292226117713255,1.605501174926765,-0.7277314771412833,3.93873382699482,0.4388848488927408,2.772117500960789,0.5299987792968679,79.45742623445318,23.645288245742506,1.1666163260340272,11,-1.6900005340576243,-1.9350013732910227,-3.552501678466804,-3.7150020599365305,-2.1800003051757884,3,0.021584923441605453,1.240971054058736,63.13000106811523,1.7666622162035424,63.349998474121094,-4.2222610759663,63.29999923706055,0.021584923441605453 11539,2018-11-16,63.38000106811523,63.7599983215332,63.040000915527344,63.43000030517578,478200.0,-0.0014179951293044057,1.028175219346554,-0.07142740366538454,67.65626247971937,60.32931205602253,-0.6343192732420775,-1.689772162761237,-3.356289794113671,-2.913005434799608,13.99053719680306,0.7199974060058594,0.694168728154203,1.460000991821282,-0.9648522142860614,3.884854197928618,0.2475743887676103,2.6724275948749536,0.5683988952636767,75.96905070290894,15.635844794392554,1.212426603053669,11,-1.6000003814697195,-1.845001220703118,-3.462501525878899,-3.6250019073486257,-1.3300018310546804,4,0.015620095641886156,4.250010728846291,63.47000122070313,1.240971054058736,63.13000106811523,1.7666622162035424,63.349998474121094,0.015620095641886156 11540,2018-11-19,63.47999954223633,63.88999938964844,62.93999862670898,63.349998474121094,384200.0,0.0015777606884801454,1.0000000000000149,-2.6000610360872174,70.88000488281237,62.24366937217948,-0.528046139349506,-1.7486872354578011,-3.406657240950423,-3.0110195216799838,13.12062847635186,0.9500007629394602,0.8554093236308873,1.4769994735717802,-1.0451301767051717,3.999129123848732,0.21593464843330423,2.738064298710256,0.4178323852539023,83.40082409775505,17.861835822312912,1.2610648251384775,11,-0.7700004577636719,-1.8149986267089844,-3.552499771118164,-3.7250003814697266,-1.3499984741211009,0,0.01149967781191652,1.028175219346554,63.38000106811523,4.250010728846291,63.47000122070313,1.240971054058736,63.13000106811523,0.01149967781191652 11541,2018-11-20,64.45999908447266,64.59999847412111,63.31000137329102,63.68999862670898,377400.0,0.015437926107486621,1.457139120293788,5.923031779101554,92.32080689301392,66.17606660302238,-1.2718199327650055,-2.5731439665636344,-4.310430150319988,-3.979643444357748,13.02047453286348,1.2899971008300852,1.1196196724577163,2.2744991302490263,-0.40732583687071156,4.956324097368771,0.9335866466891574,3.615411613808895,-3.0400009155273438,95.59750389266983,21.41818297056838,1.340912483559872,11,-1.450000762939446,-2.4949989318847585,-4.532499313354492,-4.704999923706055,-1.6800003051757741,1,-0.0043437602121270125,1.0000000000000149,63.47999954223633,1.028175219346554,63.38000106811523,4.250010728846291,63.47000122070313,-0.0043437602121270125 11542,2018-11-21,64.19999694824219,64.72000122070311,63.77999877929688,64.23999786376953,376800.0,-0.004033542350656005,-1.1363758528909287,-0.051949210060886014,86.5783974236014,70.0296681007143,-0.8749482653345737,-2.2729472844905203,-3.974039129260298,-3.7158892790265483,12.328034737329737,0.9400024414062287,1.224722500681466,1.9149971008300781,-0.9142662527807346,4.744260454440891,0.5003654240246718,3.3296287776354845,-2.7163987731933616,84.24230934623121,5.143132538914401,1.414631676805406,11,-1.1299972534179759,-2.1749954223632884,-4.1999969482421875,-4.444997787475586,-2.9299964904785156,2,-0.0024921501607521046,1.457139120293788,64.45999908447266,1.0000000000000149,63.47999954223633,1.028175219346554,63.38000106811523,-0.0024921501607521046 11543,2018-11-23,64.0,64.63999938964844,63.86999893188477,64.19999694824219,175000.0,-0.0031152174104217556,-2.3478347403513573,4.999809269502194,83.72943671470006,72.97352517934613,-0.5125077814290506,-1.9666456994711936,-3.708395981709657,-3.5178956705883593,11.59817463482534,0.7700004577636648,1.3352295484052803,1.5835000991821317,-1.3104364442043277,4.477436642568591,0.13653182748890202,3.0304683708753615,-2.3869457031250008,59.55055216590972,-23.931706543403834,1.4469682716932293,11,-0.9300003051757884,-1.9749984741211009,-3.7400007247924805,-4.245000839233398,-2.270000457763672,4,-0.056718766689300426,-1.1363758528909287,64.19999694824219,1.457139120293788,64.45999908447266,1.0000000000000149,63.47999954223633,-0.056718766689300426 11544,2018-11-26,64.72000122070311,64.83999633789061,63.90999984741211,64.16000366210939,274100.0,0.011250019073486106,1.3250267032883662,-2.800030518043651,81.0234616151056,74.78349641531483,-1.1058063804698364,-2.522190873634429,-4.344649238216029,-4.25186065174222,11.246162251381445,0.9299964904785014,1.3835444185988095,2.1170013427734204,-0.8691492414205584,5.103151926967399,0.623926050676431,3.61007663487041,-2.982669046874989,93.68445990848728,10.246643819358795,1.4930752920969907,11,-1.5900039672851491,-2.6350021362304616,-4.302501678466783,-4.965002059936509,-1.930000305175767,0,-0.052997531527835484,-2.3478347403513573,64.0,-1.1363758528909287,64.19999694824219,1.457139120293788,64.45999908447266,-0.052997531527835484 11545,2018-11-27,65.33999633789061,65.56999969482422,64.51000213623047,64.76999664306639,281400.0,0.009579652433460817,1.0582348801895658,1.017861035422395,82.27091663741027,77.47713532600623,-1.571227809611571,-2.961670685795717,-4.8864723812657616,-4.899440895134148,10.960145964885815,1.05999755859375,1.5331899944502183,2.525996589660629,-0.6114727774391184,5.663465956760383,0.9572619061107588,4.094731273210506,-3.4165043142187415,89.82285275426345,7.275154916426047,1.5687346835498763,11,-1.8449974060058452,-2.8899955749511577,-4.922496795654283,-5.584997177124009,-2.739997863769517,1,-0.05035196334901226,1.3250267032883662,64.72000122070311,-2.3478347403513573,64.0,-1.1363758528909287,64.19999694824219,-0.05035196334901226 11546,2018-11-28,65.12999725341797,65.68000030517578,64.79000091552734,65.33000183105469,566400.0,-0.003213943927800056,-1.0227321987463478,-0.3508854117867516,76.03485259370748,78.86097757522637,-1.2093600408195826,-2.5467317388030466,-4.599452118699972,-4.671105669750332,11.418649770385874,0.8899993896484375,1.5876969980304594,2.1029975891113253,-1.05711458828425,5.263109766506901,0.5229415004135376,3.683053677809113,-2.9147846160539146,71.05249420768791,-9.181914834696272,1.5800560886977864,11,-1.5799980163574219,-2.6249961853027344,-4.712497711181641,-5.374998092651367,-1.4899978637695312,2,-0.046061666080375985,1.0582348801895658,65.33999633789061,1.3250267032883662,64.72000122070311,-2.3478347403513573,64.0,-0.046061666080375985 11547,2018-11-29,65.26000213623047,65.29000091552734,64.37000274658203,65.19999694824219,285300.0,0.001996083038459995,14.33295187233772,-0.30001907304978065,78.69572031934017,79.90998439549007,-1.123609722154356,-2.3432244142698906,-4.601947362110479,-4.806741061410719,12.420667632988291,0.9199981689453125,1.573057022858265,1.9450023651123018,-0.8954075312645529,4.785412261489149,0.5247974169238745,3.365207313300729,-2.6983107320852397,76.7956988794071,-2.9370328582593004,1.4202049481884245,11,-0.9500026702880859,-2.7550010681152344,-4.9200029373168945,-5.505002975463867,-2.720001220703125,3,-0.03800188899406676,-1.0227321987463478,65.12999725341797,1.0582348801895658,65.33999633789061,1.3250267032883662,64.72000122070311,-0.03800188899406676 11548,2018-11-30,66.20999908447266,66.23999786376953,65.20999908447266,65.34999847412111,469600.0,0.014557108751836578,1.2391322375731844,14.33210425937675,80.40005554207686,81.32596140241867,-1.8372731835215035,-2.983063366051333,-5.429464704134382,-5.7533887024193575,13.760768967593345,1.029998779296875,1.6712699542291887,2.600999450683595,-0.1544640116972289,5.356462913064412,1.2232677194931796,3.9787311818740037,-3.336476790224374,98.71249764650987,18.999837625651153,1.3777317311904096,11,-1.6200008392333984,-3.424999237060547,-5.814999580383301,-6.454999923706055,-2.329998016357429,4,-0.07461106622892999,14.33295187233772,65.26000213623047,-1.0227321987463478,65.12999725341797,1.0582348801895658,65.33999633789061,-0.07461106622892999 11549,2018-12-03,66.94999694824219,66.95999908447266,65.15000152587889,66.04000091552734,409700.0,0.011176527322186214,2.8924665906462317,1.058134170791877,82.53123671908195,82.62054271755974,-2.254719896042701,-3.373041079218794,-6.045207884332754,-6.470691106777615,14.976602880605103,1.8099975585937642,1.781648782232267,3.008997535705568,0.32810427490429106,5.689890796506845,1.668550905304926,4.349444166106203,-3.6724975856513566,99.61381658791785,19.627379759206846,1.3404466304006373,12,-1.8149967193603516,-3.8049964904785156,-6.3874969482421875,-7.194997787475586,-3.339996337890625,0,-0.07796859811720891,1.2391322375731844,66.20999908447266,14.33295187233772,65.26000213623047,-1.0227321987463478,65.12999725341797,-0.07796859811720891 11550,2018-12-04,67.80999755859375,68.23000335693361,67.0,67.0,479400.0,0.012845416722220504,-2.037054479692598,0.8901110878222595,84.73524654745614,81.77770267916443,-2.7221847009255526,-3.963711044167894,-6.750667711490522,-7.301487586202143,15.460734420871407,1.2800064086914205,1.8612263840517684,3.568998336791992,0.5683969055052671,6.569599768078717,2.0686976211486297,5.069299052435355,-4.016948234939463,89.11902248892125,7.978088464564848,1.500300715643361,12,-1.8049964904785014,-4.029994964599602,-7.199997901916504,-8.054998397827148,-5.619998931884773,1,-0.07403033216051502,2.8924665906462317,66.94999694824219,1.2391322375731844,66.20999908447266,14.33295187233772,65.26000213623047,-0.07403033216051502 11551,2018-12-06,67.06999969482422,67.98000335693361,66.40000152587889,67.98000335693361,603300.0,-0.010912813602892535,2.4725175223850107,-1.123464697460646,78.38619407599835,80.8674578627641,-1.7578840706852077,-2.9853421649590786,-5.826724717346352,-6.534376116086129,16.607627575220533,1.580001831054716,1.9622822628811107,2.580500411987302,-0.49577403945873755,5.656774863433341,1.0423631862642821,4.1186376377103215,-2.567037725845239,69.94809640706939,-12.876369710889122,1.5381372257230201,12,-1.0199985504150249,-3.289997100830071,-6.322500228881836,-7.315000534057617,-3.299999237060547,3,-0.0666468054427034,-2.037054479692598,67.80999755859375,2.8924665906462317,66.94999694824219,1.2391322375731844,66.20999908447266,-0.0666468054427034 11552,2018-12-07,67.33999633789061,67.75,66.51000213623047,67.06999969482422,315500.0,0.004025594815788125,1.275217156975971,-0.29669841376301676,78.16595462556478,80.24929318619351,-1.716097056187067,-3.049392962839079,-5.879733534980524,-6.77046403477992,17.46001175245888,1.2399978637695312,2.060875394423917,2.6204973220824996,-0.5899478160246758,5.830942460189668,1.015274753028919,4.225719891136087,-2.2407077468388934,71.10368539169917,-11.644921449227667,1.6052225690535846,12,-1.2699947357177592,-3.559993743896463,-6.6749963760375834,-7.584997177124009,-3.0999984741210795,4,-0.0549450126144464,2.4725175223850107,67.06999969482422,-2.037054479692598,67.80999755859375,2.8924665906462317,66.94999694824219,-0.0549450126144464 11553,2018-12-10,67.18000030517578,67.48000335693361,66.61000061035156,67.48000335693361,346300.0,-0.0023759435909681548,4.799959310309296,-1.1111362287717634,77.37758172898569,79.84419542106906,-1.181866472510194,-2.666995172421096,-5.518188305893673,-6.569002179702359,18.068640616407112,0.8700027465820455,1.9504947173215328,2.232501220703128,-0.9977679808584412,5.462770422264697,0.6173666199223504,3.8476358214839124,-1.5797973515829682,65.90901209307842,-16.966111455384777,1.6151346007807836,12,-0.8799972534179688,-3.3999977111816335,-6.707500457763672,-7.42500114440918,-2.400001525878892,0,-0.06906816565302931,1.275217156975971,67.33999633789061,2.4725175223850107,67.06999969482422,-2.037054479692598,67.80999755859375,-0.06906816565302931 11554,2018-12-11,67.23999786376953,67.77999877929689,67.12000274658203,67.37999725341797,456600.0,0.0008930866079368549,-2.473758181745246,0.46665988505160294,77.24643394005625,79.28591956580752,-0.9463270650222171,-2.536491921179902,-5.398219068886405,-6.595066988483495,18.454919335763357,0.659996032714858,1.9385284629317567,2.088998794555664,-1.1823225887688267,5.360320177880148,0.4533381028934258,3.7246594862179094,-1.2190268456421904,45.901393301148225,-35.38263295265302,1.635660691662243,12,-0.9399948120117188,-3.3749961853027273,-6.779997825622559,-7.48499870300293,-1.5899963378906392,1,-0.04997020973233479,4.799959310309296,67.18000030517578,1.275217156975971,67.33999633789061,2.4725175223850107,67.06999969482422,-0.04997020973233479 11555,2018-12-12,67.20999908447266,67.94000244140625,67.04000091552734,67.31999969482422,533900.0,-0.00044614485797056513,-3.0000339086500967,0.7857220708446866,73.10931481415015,78.96085981252337,-0.6964074689585544,-2.3173586421247307,-5.1574893732132665,-6.523620474130347,18.73018034971884,0.9000015258789062,1.96771371698307,1.8635000228881893,-1.409393685022863,5.1363937307992416,0.22705316893267025,3.4999468768437154,-0.8355828921363155,51.26560885395036,-27.042621194759043,1.636446853955525,12,-0.9099960327148438,-3.3149967193603374,-6.587498664855957,-7.454999923706055,-1.5100021362304688,2,-0.053563435845259355,-2.473758181745246,67.23999786376953,4.799959310309296,67.18000030517578,1.275217156975971,67.33999633789061,-0.053563435845259355 11556,2018-12-13,67.58000183105469,68.08999633789061,66.91999816894531,67.19999694824219,420000.0,0.005505174105373767,-1.4893513408219943,-3.4545706755444585,77.88791052179698,78.87110316835191,-0.7625160309020345,-2.4814361533466354,-5.351638068473903,-6.848804806888353,19.3063844208218,1.1699981689452983,2.0170708616087865,2.022002601623541,-1.254358711788342,5.298363915035424,0.38382194491759947,3.660183258329482,-0.9086916923827886,67.72174820008463,-9.429551465832802,1.6381806567059396,12,-0.8899993896484375,-3.6849994659423686,-6.957501411437988,-7.825002670288086,-1.9900054931640767,3,-0.07975736990686011,-3.0000339086500967,67.20999908447266,-2.473758181745246,67.23999786376953,4.799959310309296,67.18000030517578,-0.07975736990686011 11557,2018-12-14,66.66000366210939,67.91999816894531,66.41999816894531,67.44999694824219,588100.0,-0.013613467653422529,-1.3621967776429456,-2.0789029874718548,69.61659386091094,77.67294075933346,0.42125636991596593,-1.3527769886195387,-4.235770719076598,-5.8850508816171825,19.749340432923674,1.5,1.9891245788112286,0.9255043029785242,-2.1757780870800048,4.026786693037053,-0.6251368920507332,2.4761454980077815,1.5699996948242188,14.371602174609224,-62.32073982951101,1.5506411950292638,12,0.02999877929686079,-1.835002899169936,-6.2000026702881,-6.905004501342788,-1.6300048828125,4,-0.04335438112177059,-1.4893513408219943,67.58000183105469,-3.0000339086500967,67.20999908447266,-2.473758181745246,67.23999786376953,-0.04335438112177059 11558,2018-12-17,64.83999633789061,67.16000366210939,64.55000305175781,66.73999786376953,634800.0,-0.02730283864735672,-1.1048493033529618,2.40508566241097,50.761391340044895,74.14295793944046,2.264643342116912,0.6062101413400285,-2.2650514172527068,-4.025678654509477,20.740417756111942,2.6100006103515767,1.9927015605697278,-0.9630027770996179,-3.9103874769996736,1.9843819228004378,-2.4366951270496457,0.51068957285041,3.3538069152832293,8.191916274779047,-63.610144193423736,1.4736923499500294,12,1.5500068664550923,-0.014995574951157664,-4.252495765686021,-5.084997177124009,-0.3399963378906108,0,-0.009253524182734396,-1.3621967776429456,66.66000366210939,-1.4893513408219943,67.58000183105469,-3.0000339086500967,67.20999908447266,-0.009253524182734396 11559,2018-12-18,64.37000274658203,65.37999725341797,63.959999084472656,64.88999938964844,708500.0,-0.007248513538763546,-1.1193939773510138,0.2736822239265631,43.725775648080116,69.58635006173202,2.604018241649925,1.2165480751436348,-1.6731349459005642,-3.5266370842094403,21.486748397368206,1.4199981689453125,1.9650058674584443,-1.4824964523315458,-4.288398787514012,1.3234058828509205,-2.885447619922772,-0.07954528474031974,3.678048498535162,9.927456047823254,-57.133283476152954,1.4029511675912314,12,1.6549949645996094,0.4549980163574219,-3.562501907348633,-4.535003662109375,0.839996337890625,1,0.006369364847302661,-1.1048493033529618,64.83999633789061,-1.3621967776429456,66.66000366210939,-1.4893513408219943,67.58000183105469,0.006369364847302661 11560,2018-12-19,64.20999908447266,65.05000305175781,63.65999984741211,64.62000274658203,597800.0,-0.0024856867373346248,1.1889740601458592,0.7884736710829409,44.01042287548973,65.76681992834217,2.4581613674419316,1.5115431906742458,-1.4211799242517955,-3.3286406299989153,22.255733480686356,1.3900032043457031,1.8359640429816864,-1.6790000915527372,-4.371663599081373,1.0136634159758984,-3.025331845317055,-0.3326683377884194,3.592769031005858,12.415342500669551,-51.90398006129537,1.3463317537643193,12,1.664999008178711,0.6150016784667969,-2.89749813079834,-4.129999160766602,1.3099975585937358,2,0.02242645167323265,-1.1193939773510138,64.37000274658203,-1.1048493033529618,64.83999633789061,-1.3621967776429456,66.66000366210939,0.02242645167323265 11561,2018-12-20,64.18000030517578,64.80000305175781,63.29999923706055,64.38999938964844,522700.0,-0.0004671979399565318,1.9126106440502204,0.5121883141049498,42.875964747706114,61.84570994191343,2.2742657442047403,1.6016047244424954,-1.3237952963719692,-3.2566057081259245,22.623913614793246,1.5000038146972656,1.6010708887972385,-1.6949989318847685,-4.421642928324545,1.0316450645550077,-3.0583209301046566,-0.3316769336648804,3.2913463488574166,19.047646570693704,-41.888564951918994,1.3633219982198885,12,1.5149974822998047,0.6450004577636719,-2.5799999237060547,-3.970001220703125,2.80999755859375,3,0.023683338046725178,1.1889740601458592,64.20999908447266,-1.1193939773510138,64.37000274658203,-1.1048493033529618,64.83999633789061,0.023683338046725178 11562,2018-12-21,64.04000091552734,65.88999938964844,63.7400016784668,64.09999847412111,1697100.0,-0.002181355390818651,-5.51518374235611,0.28570390554048547,33.97339962765783,57.02302304176589,2.11985921593525,1.8224404993320746,-1.1285755094309238,-3.0832604309454084,22.810848942826258,2.1499977111816406,1.2248877643100116,-1.826998519897458,-4.575188231487857,0.921191191692941,-3.2010933756926647,-0.45290366410225147,3.014210996808586,19.17100596218703,-35.45887454711903,1.3740948557952,12,1.6549968719482422,0.7849998474121094,-2.440000534057617,-3.8300018310546875,3.8499984741210938,4,0.024203550908873384,1.9126106440502204,64.18000030517578,1.1889740601458592,64.20999908447266,-1.1193939773510138,64.37000274658203,0.024203550908873384 11563,2018-12-24,60.36999893188477,64.62999725341797,59.97999954223633,64.38999938964844,274900.0,-0.057307962697932036,1.0666674013497257,67.00273397760354,16.08246044215116,50.22702598644309,5.277232213550938,5.487916485018381,2.574160031146839,0.616169936028669,23.61773527580302,4.649997711181641,0.8148979810094232,-5.315500450134273,-8.926800814795179,-1.7042000854733672,-7.121150632464726,-3.50985026780382,6.308791712923615,6.598974614512365,-40.5916882004869,1.8056501823304538,12,3.664999008178704,3.735002517700188,1.272500991821282,-0.15999984741211648,6.710002899169915,0,0.07719065644957146,-5.51518374235611,64.04000091552734,1.9126106440502204,64.18000030517578,1.1889740601458592,64.20999908447266,0.07719065644957146 11564,2018-12-26,61.290000915527344,61.349998474121094,59.4900016784668,60.4000015258789,301100.0,0.015239390424382826,2.683182003595655,-0.22139285778677578,16.59835905389187,43.94803090196996,3.8269044594864994,4.53002891898268,1.7437124667339816,-0.28791566460814266,24.388664756591925,1.8599967956542969,0.3735360599748958,-4.223998451232916,-8.321418795092427,-0.1265781073734047,-6.272708623162671,-2.1752882793031603,4.599998474121094,28.124998137354183,-13.193514761132526,2.048710171929755,12,2.49999809265136,2.5700016021728587,0.36749935150146484,-1.0800018310546875,5.650001525878906,2,0.05237394414297403,1.0666674013497257,60.36999893188477,-5.51518374235611,64.04000091552734,1.9126106440502204,64.18000030517578,0.05237394414297403 11565,2018-12-27,62.04999923706055,62.11999893188477,60.31000137329102,61.290000915527344,330100.0,0.012400037692619215,3.0222270259272284,0.8539312839679668,24.33536276892545,37.99774781831756,2.5233427312295333,3.7006487386677804,1.0581559171689108,-1.0262989681700958,24.44495171137403,1.80999755859375,-0.07184228190958208,-3.2995002746582003,-7.680676992369655,1.0816764430532473,-5.4900886335139205,-1.108911915802473,2.944000473022456,39.99997615813356,2.2077820663948557,2.1905883588557242,12,1.6550006866455078,1.8100032806396555,-0.3924989700317383,-1.8400001525878906,5.090000152587891,3,0.05092667020573849,2.683182003595655,61.290000915527344,1.0666674013497257,60.36999893188477,-5.51518374235611,64.04000091552734,0.05092667020573849 11566,2018-12-28,62.13000106811523,62.790000915527344,61.58000183105469,62.33000183105469,266300.0,0.001289312361617112,1.1607147114621543,-0.26315947979461757,22.83631289427315,32.79993882202448,1.7756912591582505,3.5672665847002847,1.0399084521564177,-1.0852785357117156,24.25418022498412,1.2099990844726562,-0.5574405506742863,-3.0694986343383803,-7.68165328396865,1.5426560152918967,-5.375575959153515,-0.7634213095232454,2.093438917541512,41.25000521540817,7.354589370847059,2.3060773248151385,12,1.1950016021728658,1.7300014495849751,0.05749893188477273,-1.920001983642571,4.289997100830085,4,0.05456294087673674,3.0222270259272284,62.04999923706055,2.683182003595655,61.290000915527344,1.0666674013497257,60.36999893188477,0.05456294087673674 11567,2018-12-31,62.77999877929688,62.84000015258789,61.59000015258789,62.25,236400.0,0.010461897634108208,2.8461448173057735,-2.649983787598408,28.174599570392516,30.2902952920631,0.5782437041825546,2.8690443145058637,0.44211577327356366,-1.7099415059445207,24.520997301068554,1.25,-1.0040691118548892,-2.2955007553100515,-7.032469878964129,2.441468368344026,-4.663985317137083,0.07298380651698722,0.7807598433532661,64.00778080166614,32.75067798472186,2.368484561827037,12,-0.08999824523926492,1.0800037384033203,-0.2924995422363281,-2.270000457763672,5.150001525878899,0,0.06705955983326639,1.1607147114621543,62.13000106811523,3.0222270259272284,62.04999923706055,2.683182003595655,61.290000915527344,0.06705955983326639 11568,2019-01-02,61.27000045776367,62.79999923706055,60.81999969482422,62.6500015258789,385000.0,-0.024052219670178898,1.3571472362687642,-2.6037815972821536,24.1110318174795,28.110879310885252,1.7082206392641552,4.205597724300489,1.9897834888958954,-0.1845688525657323,24.258623768347835,1.9799995422363281,-1.6018852452720012,-3.5584991455078097,-8.554481066722857,1.4374827757072453,-6.056490106115334,-1.0605081849002858,1.7208521927008036,53.13431612125961,22.749371537984,2.4979909606075266,1,1.4200000762939453,2.5900020599365305,1.2775001525878835,-0.7000007629394602,8.15999984741211,2,0.10804633397135754,2.8461448173057735,62.77999877929688,1.1607147114621543,62.13000106811523,3.0222270259272284,62.04999923706055,0.10804633397135754 11569,2019-01-03,61.72999954223633,62.16999816894531,60.86000061035156,61.4000015258789,267900.0,0.007507737571990969,1.1652936855479157,-0.2391288122755821,27.090308470507708,26.230866599220587,0.9324077000404429,3.5146775383283853,1.5439167380080505,-0.6306737871680639,23.52387841808988,1.30999755859375,-2.1266894895271946,-2.8375001907348576,-7.911619267897905,2.2366188864281824,-5.374559729316374,-0.30044065215333404,1.1100006103515625,56.12643692025608,27.210293566088694,2.5370595385815213,1,0.9600009918212891,2.1300029754638743,0.8175010681152273,-1.1599998474121165,8.579998016357422,3,0.08666778435917255,1.3571472362687642,61.27000045776367,2.8461448173057735,62.77999877929688,1.1607147114621543,62.13000106811523,0.08666778435917255 11570,2019-01-04,62.790000915527344,62.91999816894531,61.45000076293945,61.45000076293945,371000.0,0.017171575913681236,-1.19402572927609,4.060630931600824,31.067192340933175,24.918780776245818,-0.3913586640479636,2.170595065410197,0.5251634740651241,-1.6668036612636712,21.85243689592953,1.4699974060058594,-2.367790739584372,-1.5264989852905302,-6.418650433776122,3.3656524631950617,-3.9725747095333332,0.9195767389522658,-3.299999237060547,93.80965010118038,66.91869976539348,2.4460757242427973,1,-0.10000038146972656,1.0700016021728587,-0.18250274658203836,-2.160003662109382,7.629997253417969,4,0.0660933503005039,1.1652936855479157,61.72999954223633,1.3571472362687642,61.27000045776367,2.8461448173057735,62.77999877929688,0.0660933503005039 11571,2019-01-07,62.599998474121094,63.349998474121094,62.16999816894531,62.599998474121094,353500.0,-0.003025998385664419,-1.7441848086442753,0.0,32.96978518016431,24.80726805985765,-0.5018208537297113,2.1170901307868775,0.7876168727099397,-1.4498004402344833,20.63731285810746,1.1800003051757812,-2.531440135717972,-1.4930013656616268,-6.262377646464913,3.276374915141652,-3.8776895060632626,0.8916867747400161,-3.0413968658447246,70.35571692218618,40.15108600252954,2.3846881404016407,1,-0.5399990081787109,1.2600040435791087,0.3725013732910156,-1.6049995422363281,7.790000915527344,0,0.07252397805415578,-1.19402572927609,62.790000915527344,1.1652936855479157,61.72999954223633,1.3571472362687642,61.27000045776367,0.07252397805415578 11572,2019-01-08,63.63999938964844,63.7400016784668,62.66999816894531,62.88999938964844,385100.0,0.016613433560342283,1.2526281129787422,100.0,44.61401699286788,27.977441009937284,-1.7930917265933317,0.8281413346378201,-0.21148741803843052,-2.4604706914836783,19.256335141730773,1.1400032043457031,-2.677718224278024,-0.26800060272216797,-4.787565958878929,4.251564753434586,-2.5277832808005485,1.9917820753562125,-3.929741906738279,96.57526640808611,60.9594958260388,2.2597826780783774,1,-2.0249977111816406,0.22000312805176492,-0.6124992370605469,-2.5900001525878906,5.889999389648452,1,0.04368319933939313,-1.7441848086442753,62.599998474121094,-1.19402572927609,62.790000915527344,1.1652936855479157,61.72999954223633,0.04368319933939313 11573,2019-01-09,62.540000915527344,64.05000305175781,62.06999969482422,63.599998474121094,377800.0,-0.017284702776097394,1.020404667927848,-1.413330078125,42.225993344214565,30.824955931084247,-0.3943810225010509,1.6471494891733016,0.9445486609385583,-1.3447447383330697,17.937144139738695,1.9800033569335938,-2.855578311416636,-1.1359991073608384,-5.41851418248514,3.146515967763463,-3.2772566449229856,1.0052584302013088,-2.5879587808837883,52.664546063331095,13.229338449813831,2.1412575375621494,1,-0.3599987030029297,1.3200016021728587,0.8674993515014648,-1.4900016784667969,7.099998474121094,2,0.08618483068026661,1.2526281129787422,63.63999938964844,-1.7441848086442753,62.599998474121094,-1.19402572927609,62.790000915527344,0.08618483068026661 11574,2019-01-10,63.88000106811523,63.90999984741211,62.5,62.56999969482422,267300.0,0.021426289302390877,1.0583955426480702,-1.2358531985950298,48.725876459784374,33.53501300784635,-1.4844604097552931,0.044818049245428426,-0.3104372724526243,-2.666973596783862,16.364515444218377,1.4099998474121094,-2.9393337977169693,0.37200088500976136,-3.5720752831047875,4.31607705312431,-1.600037199047513,2.344038969067036,-3.600122060102528,93.46146792355913,48.51784709052882,1.9720380840572755,1,-1.4449996948242116,-0.01999855041502485,-0.19250202178954368,-2.5500030517578054,5.920001983642585,3,0.08688163970352147,1.020404667927848,62.540000915527344,1.2526281129787422,63.63999938964844,-1.7441848086442753,62.599998474121094,0.08688163970352147 11575,2019-01-11,63.61000061035156,63.959999084472656,63.22000122070313,63.959999084472656,263700.0,-0.004226682110974989,3.2285776566757085,-0.2671741276437149,47.83927373267625,36.31311976766892,-1.0838846110284948,0.03297794003351129,0.03900194343611929,-2.3833058527313327,14.595330922728783,0.7399978637695241,-2.4707709713321577,0.2820003509521456,-3.258661456504754,3.822662158409045,-1.4883305527763042,2.0523312546805954,-3.0285116788392514,77.77769215059936,28.33737752472865,1.770330903728448,1,-1.1749992370605469,0.2500019073486399,0.5299997329711914,-1.9200019836425781,6.510002136230469,4,0.10532930174429,1.0583955426480702,63.88000106811523,1.020404667927848,62.540000915527344,1.2526281129787422,63.63999938964844,0.10532930174429 11576,2019-01-14,62.18999862670898,63.11000061035156,61.599998474121094,63.11000061035156,421300.0,-0.02232356500577526,2.2826062618949883,2.628588555858331,43.60745803373116,38.027881819150984,0.38612858024944785,1.0840498324280148,1.531639473470996,-0.9531245843235467,12.99196632251895,2.0100021362304688,-2.080325756097295,-0.8685014724731488,-3.817552427351494,2.080549482405189,-2.3430269499123213,0.6060240049660237,-1.3310285655770286,24.081593886530584,-27.981875695249215,1.4745254774391694,1,0.24500274658203836,1.6000003814697266,2.7025032043457244,0.13500213623048296,8.180004119873054,0,0.1323363840484435,3.2285776566757085,63.61000061035156,1.0583955426480702,63.88000106811523,1.020404667927848,62.540000915527344,0.1323363840484435 11577,2019-01-15,63.77000045776367,63.84000015258789,62.22000122070313,62.2400016784668,339800.0,0.025406043832522762,-1.0636933079992126,-1.6630385656769078,63.73182627172956,42.43019231406766,-1.160737156353207,-0.7626673781300326,0.0882964532191366,-2.5147738504728494,11.734792056815854,1.6500015258789134,-1.781030497100332,0.8560005187988295,-1.5903966692978173,3.3023977068954693,-0.36719807524949033,2.0791991128471494,-2.655747757381654,88.57134404768206,29.486384913782416,1.2231985940483212,1,-1.3149986267089844,0.019998550415031957,1.1450014114380025,-1.4449996948242116,7.420001983642578,1,0.10381055173849885,2.2826062618949883,62.18999862670898,3.2285776566757085,63.61000061035156,1.0583955426480702,63.88000106811523,0.10381055173849885 11578,2019-01-16,64.23999786376953,64.43000030517578,63.290000915527344,63.77999877929688,323900.0,0.007370196058209988,1.714271441676279,0.30065323626208773,62.36377566127278,46.34946644637489,-1.3020614048431796,-1.3490883735916341,-0.2635206559655927,-2.9531207505984938,12.198702260761337,1.1399993896484375,-1.445123576322203,1.3559978485107393,-1.004148876126152,3.7161445731476377,0.17592448619228662,2.536071210829192,-2.8908851352774505,93.28613715647528,29.03391108118693,1.1800733623184492,1,-1.299997329711914,-0.4499988555908274,0.6850042343139648,-1.914997100830071,6.349998474121094,2,0.08234746406352,-1.0636933079992126,63.77000045776367,2.2826062618949883,62.18999862670898,3.2285776566757085,63.61000061035156,0.08234746406352 11579,2019-01-17,64.77999877929689,64.87999725341797,64.04000091552734,64.11000061035156,218900.0,0.00840599211526305,-1.0740712832491899,1.456520657456143,61.656698831517176,49.74830050088422,-1.5242086370864172,-1.9571422150272255,-0.6759850219646353,-3.4597661551834875,12.8890955126506,0.839996337890625,-1.1768871622382306,1.8754989624023608,-0.5453356925748949,4.296333617379624,0.665081634913733,3.0859162898909887,-3.1227972931364363,96.95126489825962,28.40725419433288,1.2104173274886307,1,-1.540000915527358,-0.9899997711181854,0.26000404357908735,-2.454998016357429,5.910003662109361,3,0.07502316613048099,1.714271441676279,64.23999786376953,-1.0636933079992126,63.77000045776367,2.2826062618949883,62.18999862670898,0.07502316613048099 11580,2019-01-18,65.65000152587889,66.01000213623047,64.98999786376953,65.08000183105469,278500.0,0.013430113661256238,-1.7199837241239002,0.8507481381948638,64.0799975341804,53.20499076244156,-2.174531713497764,-2.860385634866091,-1.4540690653675483,-4.29468817245602,13.401765591347175,1.2300033569335795,-0.6500244609788552,2.6735015869140497,0.015173542057510758,5.331829631770589,1.3443375644857838,4.002665609342316,-3.6060645476475344,91.83672763257111,19.020630237629746,1.329164022428268,1,-1.8450012207031108,-1.8600025177001882,-0.5674991607665874,-3.325000762939432,5.389999389648452,4,0.06321403548243643,-1.0740712832491899,64.77999877929689,1.714271441676279,64.23999786376953,-1.0636933079992126,63.77000045776367,0.06321403548243643 11581,2019-01-22,65.69999694824219,66.22000122070311,65.05999755859375,65.73000335693361,364500.0,0.0007615448773994338,1.2970320962661734,-0.05264285045042846,62.26889829633715,55.16664424060482,-1.9428609662387544,-2.9414791966053215,-1.4190185724925186,-4.2928291437560375,13.70129254452406,1.1600036621093608,-0.14863981342568877,2.6474971771240234,-0.23330557321311574,5.528299927461163,1.207095801955461,4.087898552292593,-3.100810847890955,86.99989318847685,12.529711166247765,1.4404013751685685,1,-1.7899971008300852,-1.9099979400634837,-0.6024942398071289,-3.049995422363274,5.280006408691406,1,0.06727558605249073,-1.7199837241239002,65.65000152587889,-1.0740712832491899,64.77999877929689,1.714271441676279,64.23999786376953,0.06727558605249073 11582,2019-01-23,65.58999633789061,65.65000152587889,64.87999725341797,65.40000152587889,443100.0,-0.001674286384491519,3.9676863633006736,-6.331807780317368,70.57140147930264,58.31613403339239,-1.7066353039868574,-2.8558223904165914,-1.2441291738706042,-4.124700470952256,14.29144970782928,0.8199996948242188,0.25976532843522904,2.459996795654284,-0.6098556724575275,5.529849263766103,0.9250705615983748,3.9949230297101934,-2.411479818283077,78.49812910600681,1.274199643318724,1.5349262340559087,1,-1.6799964904785085,-1.884996414184556,-0.29749393463133345,-2.9399948120116974,6.360000610351577,2,0.07287706472900135,1.2970320962661734,65.69999694824219,-1.7199837241239002,65.65000152587889,-1.0740712832491899,64.77999877929689,0.07287706472900135 11583,2019-01-24,65.02999877929689,65.44999694824219,64.26999664306639,65.38999938964844,330600.0,-0.008537850127462443,3.9167117016880777,-1.894791792153481,65.56603077596333,60.1872622907456,-0.84516537840382,-2.0330443304483623,-0.620543542240469,-3.512594167433207,13.024120769264554,1.3199996948242188,0.6506462305720788,1.6669992446899542,-1.222931956045116,4.556930445425017,0.22203364432242267,3.1119648450574857,-1.3648447075140595,45.41273968719581,-33.05555238833924,1.4449656003675329,1,-1.119998931884787,-1.7049961090087962,0.7275028228759624,-2.359996795654304,6.970001220703111,3,0.09472556939475862,3.9676863633006736,65.58999633789061,1.2970320962661734,65.69999694824219,-1.7199837241239002,65.65000152587889,0.09472556939475862 11584,2019-01-25,64.5,65.16000366210939,64.36000061035156,65.02999877929689,253700.0,-0.008150065957953201,1.0253022752732663,1.4722163353538043,58.490561749230054,61.370738737029356,-0.2435867125883675,-1.3177940361244609,-0.04953510571992581,-2.932241196732619,11.462573763050807,0.8000030517578267,0.79205569061358,0.9765005111694336,-1.7822493283563858,3.735250350695246,-0.4028744085934761,2.3558754309323433,-0.4260703843899307,11.795016256441683,-62.05865625721857,1.3793749197629066,1,-0.5900001525878977,-1.6449985504150462,1.1075019836425781,-1.8299980163574148,7.379997253417969,4,0.09441854787427317,3.9167117016880777,65.02999877929689,3.9676863633006736,65.58999633789061,1.2970320962661734,65.69999694824219,0.09441854787427317 11585,2019-01-28,65.20999908447266,65.26999664306639,64.48000335693361,64.52999877929689,381700.0,0.01100773774376207,-1.0256467941507321,-1.283022398802265,62.32295331875174,63.45023821314276,-0.7853456531061198,-1.8750503012256345,-0.7136197154580941,-3.5776659482863025,10.426119185249675,0.7899932861327841,1.0894051391588704,1.5284996032714844,-1.2368737381743102,4.293872944717279,0.14581293254859418,2.9111862739943817,-0.9400024414062642,48.20514024359303,-25.01320782540737,1.3826866707228957,1,-0.9899978637695312,-2.3549976348877024,0.21500015258789062,-2.3949966430664062,6.879997253417969,0,0.08403624342694482,1.0253022752732663,64.5,3.9167117016880777,65.02999877929689,3.9676863633006736,65.58999633789061,0.08403624342694482 11586,2019-01-29,65.51999664306639,65.80000305175781,65.20999908447266,65.36000061035156,255700.0,0.00475383473310842,-1.5652397459074852,0.2352881778096756,59.53346141852669,62.983753229453555,-0.6406826459393358,-2.0217101944982616,-0.9747658150557612,-3.816798900315291,9.965694092589535,0.5900039672851562,1.2194164211557919,1.668997383117663,-1.1114965959772718,4.449491362212591,0.27875039357019205,3.059244372665127,-1.1599960327148295,81.6990041936554,10.962774991669164,1.390246989547465,1,-0.7649955749511577,-2.664995193481438,-0.16999721527098188,-2.184995651245103,6.8100051879882955,1,0.08424915377411124,-1.0256467941507321,65.20999908447266,1.0253022752732663,64.5,3.9167117016880777,65.02999877929689,0.08424915377411124 11587,2019-01-30,66.98999786376953,67.16000366210939,65.08000183105469,65.52999877929689,502700.0,0.022435917216407475,1.3110994316134594,9.125220542654864,71.74974978856947,64.02663924359763,-1.7946162597045117,-3.330914908746429,-2.3707345638696466,-5.216727418335836,9.839153116525734,2.0800018310547017,1.43592074353446,2.9284986495971737,-0.13376789102579778,5.990765190220145,1.397365379285688,4.459631919908659,-2.5099945068359233,94.11746071135309,20.22386066307635,1.5311332703114855,1,-1.3899955749511719,-3.664995193481438,-1.7299985885620117,-3.339996337890618,5.819999694824219,2,0.05956121242574319,-1.5652397459074852,65.51999664306639,-1.0256467941507321,65.20999908447266,1.0253022752732663,64.5,0.05956121242574319 11588,2019-01-31,67.88999938964844,67.97000122070311,66.51000213623047,67.01000213623047,619000.0,0.01343486422718132,1.8076880754136135,0.6027382227680147,70.48007920856895,65.00701484104782,-2.3718408783510085,-3.910001430988302,-3.1956800303929924,-6.048056258441456,9.452743612002266,1.459999084472642,1.892148092825522,3.497500228881833,0.27858436917729534,6.716416088586371,1.8880422990295642,5.106958158734102,-2.9275959777831844,97.78388317095374,25.27635574372158,1.6094579298522684,1,-1.770000457763686,-4.159997940063484,-2.630000114440918,-4.239997863769524,5.349998474121094,3,0.05980258646478642,1.3110994316134594,66.98999786376953,-1.5652397459074852,65.51999664306639,-1.0256467941507321,65.20999908447266,0.05980258646478642 11589,2019-02-01,67.08000183105469,68.08999633789061,66.65000152587889,67.73000335693361,333100.0,-0.011931029104078283,1.1022014067173136,-0.7386404029720214,66.79575589764343,65.30876577032149,-1.3424508262926196,-2.823401676548997,-2.315589743673101,-5.168129743378223,9.069296505324616,1.4399948120117188,1.9156240844420296,2.4200025558471623,-0.7562044469169535,5.596209558611285,0.8318990544650973,4.00810605722922,-2.0,72.02225843197691,0.1738791329100451,1.588103501382061,2,-0.9000053405761861,-3.2900028228759837,-3.0100021362304688,-3.430000305175774,5.9199981689453125,4,0.07334523009311544,1.8076880754136135,67.88999938964844,1.3110994316134594,66.98999786376953,-1.5652397459074852,65.51999664306639,0.07334523009311544 11590,2019-02-04,66.94000244140625,66.97000122070311,66.0,66.77999877929689,257000.0,-0.0020870510707652334,7.818143986684323,-0.2461589023087395,76.24313933437055,66.86145921899187,-1.117766402617491,-2.483904446029925,-2.1089030137424345,-4.964053737589481,9.048293287122707,1.0800018310546875,1.9429944518077562,2.072503089904785,-1.1314345147957567,5.276440694605334,0.4705342875545142,3.674471892255056,-1.2580017089843807,61.79415298358059,-15.431477597960196,1.601968802350274,2,-0.7600059509277486,-2.7400035858154297,-3.115001678466797,-3.2900009155273366,5.779998779296875,0,0.07379735034123702,1.1022014067173136,67.08000183105469,1.8076880754136135,67.88999938964844,1.3110994316134594,66.98999786376953,0.07379735034123702 11591,2019-02-05,67.13999938964844,67.34999847412111,66.81999969482422,66.87000274658203,399900.0,0.0029877045256645474,-1.864837000226895,1.6874403967195852,71.96874031714265,67.01671908986299,-1.2203508114639305,-2.452054739782085,-2.270106839116096,-5.091135055221102,9.430251522478182,0.5299987792968892,1.9605473032690526,2.0454999923706083,-1.1251513638943038,5.21615134863552,0.46017431423814514,3.6308256705030644,-1.1399993896484375,68.43858199459638,-7.048193057355178,1.5853256781324572,2,-0.9600028991699361,-2.6850013732910156,-3.3574981689453125,-3.489997863769524,5.5500030517578125,1,0.0737264967715412,7.818143986684323,66.94000244140625,1.1022014067173136,67.08000183105469,1.8076880754136135,67.88999938964844,0.0737264967715412 11592,2019-02-06,66.41999816894531,67.19999694824219,66.12999725341797,66.69999694824219,363900.0,-0.010723878868758696,-1.4883696172885506,-1.0370454095905508,63.762644628736076,66.81634285128217,-0.41374170750899,-1.5948743398394072,-1.510497214124399,-4.300866376743727,9.909573906312888,1.0699996948242188,1.8514895830813884,1.1864988327026396,-1.9593204370427202,4.332318102447992,-0.3864108021700332,2.7594084675753123,1.6699981689452983,20.095641381324512,-50.94449060338199,1.5729096348726763,2,-0.19499969482421875,-1.9650001525878906,-2.8274955749511648,-2.6399955749511648,6.599998474121094,2,0.08897928071417205,-1.864837000226895,67.13999938964844,7.818143986684323,66.94000244140625,1.1022014067173136,67.08000183105469,0.08897928071417205 11593,2019-02-07,67.93000030517578,67.95999908447266,65.95999908447266,66.37999725341797,388100.0,0.022734149019240313,1.484471107825576,-5.53574931880109,67.71656043575979,67.84145381645214,-1.6417674828585405,-2.825217243823232,-2.9560804639842786,-5.736056874453972,10.192415175088998,2.0,1.8141198588999998,2.4270009994506836,-0.670380873988563,5.524382872889923,0.8783100627310603,3.975691936170307,0.12079605102537982,92.48843948234732,23.704490473890587,1.54869093671962,2,-1.6450004577636719,-3.4750022888183594,-4.654998779296875,-4.1499977111816335,4.80999755859375,3,0.07183861668621461,-1.4883696172885506,66.41999816894531,-1.864837000226895,67.13999938964844,7.818143986684323,66.94000244140625,0.07183861668621461 11594,2019-02-08,69.43000030517578,70.25,68.23000335693361,69.54000091552734,693300.0,0.02208155444223836,1.6405205943951147,-0.07096799598350086,69.85295767604532,68.67812096726254,-2.6472954646052926,-4.098224361187121,-4.396114611215978,-7.147611874712403,10.903259838173533,2.3199996948242188,1.7415658868094255,3.649501037597659,0.19094893026455395,7.108053144930764,1.9202249839311065,5.378777091264212,-3.470001220703125,80.88579207859163,14.397492034568884,1.7292760536665541,2,-1.7649993896484375,-3.875,-6.154998779296875,-5.6499977111816335,2.4199981689453125,4,0.05487537868136405,1.484471107825576,67.93000030517578,-1.4883696172885506,66.41999816894531,-1.864837000226895,67.13999938964844,0.05487537868136405 11595,2019-02-11,70.30999755859375,70.33000183105469,69.5,69.98000335693361,641300.0,0.012674596709635333,3.486463080190527,-2.9999306422526106,72.27055404933236,70.09335348179651,-3.048345188767371,-4.691050878895794,-5.22467135458416,-7.940334305291302,11.706082527343817,0.9000015258789062,1.8106774768779559,4.194498443603521,0.34527951756078323,8.04371736964626,2.2698889805821523,6.11910790662489,-4.349998474121094,99.54223661583316,34.175911767030826,1.924609463021369,2,-2.6049957275390625,-4.41999626159668,-7.034996032714844,-6.529994964599602,1.0800018310546875,0,0.038259174154635645,1.6405205943951147,69.43000030517578,1.484471107825576,67.93000030517578,-1.4883696172885506,66.41999816894531,0.038259174154635645 11596,2019-02-12,70.41999816894531,70.69999694824219,69.81999969482422,70.55000305175781,336100.0,0.0015645088063029888,3.093080198722498,-0.39396111252400373,73.33336281894225,70.26931048517126,-2.6710775526628225,-4.377293146766931,-5.2741227123836865,-7.961694058068957,11.596388271322649,0.8799972534179688,2.048787457990855,3.8929990768432674,0.05110197099564573,7.734896182690889,1.9720505239194495,5.813947629767085,-4.285198974609372,94.09285009520651,29.13232933772194,1.920948552923812,2,-2.0900001525878906,-4.270000457763672,-7.144996643066406,-6.639995574951165,2.2300033569335938,1,0.03266121998810423,3.486463080190527,70.30999755859375,1.6405205943951147,69.43000030517578,1.484471107825576,67.93000030517578,0.03266121998810423 11597,2019-02-13,70.38999938964844,70.41999816894531,69.69999694824219,70.22000122070311,324600.0,-0.0004259980130204566,5.260996483778943,-1.30762910798133,77.2912675215945,71.02610918661854,-2.3558076559811667,-4.0326685719342095,-5.1868659617042,-7.818857235030016,12.040968841888922,0.720001220703125,2.208938199186818,3.5320003509521456,-0.44798468083179444,7.511985382736086,1.5420078350601756,5.521992866844116,-3.9812883300781152,93.45996417080194,24.951641116219292,1.9899925158919702,2,-2.0600013732910156,-4.240001678466797,-7.429998397827148,-6.60999679565429,2.4800033569335938,2,0.032675139532620134,3.093080198722498,70.41999816894531,3.486463080190527,70.30999755859375,1.6405205943951147,69.43000030517578,0.032675139532620134 11598,2019-02-14,69.52999877929689,70.12999725341797,69.37999725341797,69.72000122070311,468400.0,-0.012217653328720157,-2.061190172204403,-1.1176734583966517,74.7783340098319,71.91306231019504,-1.384280454314009,-2.9049736353616,-4.309046053527922,-6.859134863920602,12.859770128738335,1.0100021362304688,2.398418433209457,2.4074996948242386,-1.542924160658771,6.357923550307248,0.43228776708272676,4.3827116225657505,-2.863810566406258,52.6315301763417,-22.09844641037631,1.975211927741505,2,-1.2000007629394673,-3.3800010681152486,-6.792496681213393,-5.7499961853027415,4.050003051757798,3,0.05019413095126768,5.260996483778943,70.38999938964844,3.093080198722498,70.41999816894531,3.486463080190527,70.30999755859375,0.05019413095126768 11599,2019-02-15,69.63999938964844,70.47000122070312,69.56999969482422,69.76999664306639,438100.0,0.0015820597192977015,-5.666760857893696,0.684187279151971,73.19372999280208,71.57423905002076,-1.2214001297580666,-2.7744544157748265,-4.423437746777722,-6.872392158068308,14.119675457354264,0.9400024414062358,2.339759271329143,2.274500274658209,-1.667107755215568,6.2161083045319785,0.3036962597213204,4.245304289595097,-2.73178265263671,19.69713608646649,-55.976103629130236,1.970804014936885,2,-1.3100013732910156,-3.490001678466797,-6.619997024536133,-5.85999679565429,4.69000244140625,4,0.0445146252339268,-2.061190172204403,69.52999877929689,5.260996483778943,70.38999938964844,3.093080198722498,70.41999816894531,0.0445146252339268 11600,2019-02-19,69.80000305175781,70.20999908447266,69.43000030517578,69.45999908447266,434600.0,0.0022975827615121514,-2.8999790192450745,-2.6154703914551836,72.76598784004582,71.66282210812112,-1.0426999166936213,-2.748527603918191,-4.613788401691011,-6.924957952705597,15.315727848147533,0.779998779296875,2.250698472265043,2.22700386047363,-1.7708917082418765,6.224899429189136,0.22805607611587675,4.225951644831383,-2.6642795020722616,31.818628442620582,-41.31229030492143,1.998947784357753,2,-1.4700050354003906,-3.650005340576172,-6.652501106262207,-6.020000457763665,4.589996337890625,1,0.029369560640895243,-5.666760857893696,69.63999938964844,-2.061190172204403,69.52999877929689,5.260996483778943,70.38999938964844,0.029369560640895243 11601,2019-02-20,70.12000274658203,70.19000244140625,69.47000122070311,69.65000152587889,513900.0,0.004584522648042544,1.3606573779923923,1.3823404016605376,68.96972656250006,72.24138676742824,-1.0007742878541563,-2.867427696614982,-4.937186361413325,-7.1173237780459,16.44040809512161,0.7200012207031392,2.2721333403379163,2.326003265380862,-1.724268195114206,6.376274725875938,0.300867535133321,4.3511389956284034,-2.7704227929830836,67.89016511629534,-2.4792682073480563,2.0251357302475372,2,-1.7900047302246094,-3.9700050354003906,-6.972500801086426,-6.3400001525878835,3.30999755859375,2,0.018111759745022438,-2.8999790192450745,69.80000305175781,-5.666760857893696,69.63999938964844,-2.061190172204403,69.52999877929689,0.018111759745022438 11602,2019-02-21,70.37000274658203,70.5999984741211,69.51999664306639,70.06999969482422,761500.0,0.003565316460461654,1.842130624209486,0.6383027076163692,66.31581483455761,72.08574836729466,-0.7057605290746523,-2.889085294387911,-5.19645379980598,-7.2240069941138145,17.84306265604134,1.0800018310547017,2.245956631124841,2.337002944946292,-1.7297572992194716,6.403763189112048,0.30362282286341724,4.370383067029167,-2.8193977733044875,81.14791004827777,13.657723593634628,2.0333801220828795,2,-0.9050025939941406,-3.910003662109375,-7.257502555847168,-6.5900001525878835,3.6999969482421875,3,0.032400151915691344,1.3606573779923923,70.12000274658203,-2.8999790192450745,69.80000305175781,-5.666760857893696,69.63999938964844,0.032400151915691344 11603,2019-02-22,71.19000244140625,71.22000122070312,70.16000366210939,70.55000305175781,302100.0,0.011652688117367527,2.0285776566757088,2.1333095976806877,77.00394402571347,72.88030240614665,-1.1339444833370607,-3.3981560574397918,-6.011225599951388,-7.903408291699122,19.845028800951876,1.0599975585937358,2.328723957338127,2.8490024566650334,-1.1931290281685705,6.891133941498637,0.8279367142482243,4.870068199081842,-3.4504339496308205,98.3240913992473,30.109783296274458,2.021065742416804,2,-0.8900032043457031,-3.9350013732910156,-8.06750202178955,-7.409999847412102,2.0099945068359375,4,0.023598823536472358,1.842130624209486,70.37000274658203,1.3606573779923923,70.12000274658203,-2.8999790192450745,69.80000305175781,0.023598823536472358 11604,2019-02-25,70.58999633789062,71.26000213623047,70.37000274658203,71.04000091552734,441800.0,-0.008428235467606071,-1.0000171448655415,-0.7031328231170875,72.61456371625871,72.91852570247181,-0.3934659445843778,-2.443804616551688,-5.414790133798647,-7.17795847154747,21.962593964301984,0.8899993896484375,2.552261708549139,1.9444965362548885,-1.784754239695971,5.673747312205748,0.07987114827946584,3.809121924230311,-2.5719932278009736,63.38769792630763,-5.405787053993883,1.8646253879754282,2,-0.26999664306640625,-2.9399948120117188,-7.224996566772461,-6.809993743896477,2.19000244140625,0,0.04235735441679167,2.0285776566757088,71.19000244140625,1.842130624209486,70.37000274658203,1.3606573779923923,70.12000274658203,0.04235735441679167 11605,2019-02-26,70.69000244140625,71.11000061035156,70.37000274658203,70.94000244140625,361900.0,0.0014167177886923454,1.5084829048776702,0.5555499042096875,72.27098940693793,72.80048421224912,-0.4848911482688294,-2.2263591209226377,-5.516311315544272,-7.137093746376465,24.155455547259454,0.7399978637695312,2.631181819960034,1.7705024719238338,-1.6916396376885672,5.232644581536235,0.03943141711762621,3.5015735267300414,-2.3477994287025155,68.15645791687825,-0.6537504964207983,1.7310710548062034,2,-0.37000274658203125,-2.9250030517578125,-7.175004005432129,-6.909999847412102,2.0799942016601562,1,0.05149242133165255,-1.0000171448655415,70.58999633789062,2.0285776566757088,71.19000244140625,1.842130624209486,70.37000274658203,0.05149242133165255 11606,2019-02-27,71.04000091552734,71.11000061035156,70.01999664306639,70.48999786376953,307100.0,0.004951173603526149,2.159420610349444,-2.20001220703125,80.3946999896603,73.14531004203421,-0.8243864332722666,-2.2573441948299546,-5.875717212028775,-7.364311645693874,25.909719123273156,1.0900039672851705,2.57927460198016,1.8445007324218778,-1.3460086140267151,5.035010078870471,0.24924605919758847,3.439755405646167,-2.4060179904709287,87.35629159980016,11.872447069323272,1.5952546732242954,2,-0.720001220703125,-3.2750015258789062,-7.242501258850098,-7.179998397827141,1.3499984741210938,2,0.04715650944465111,1.5084829048776702,70.69000244140625,-1.0000171448655415,70.58999633789062,2.0285776566757088,71.19000244140625,0.04715650944465111 11607,2019-02-28,70.9800033569336,71.58000183105469,70.62999725341797,70.91999816894531,442600.0,-0.0008445602170682465,-1.9687317462777307,0.10909973644056041,74.79673586455189,73.14735469255864,-0.7508560068531125,-1.9848638092222188,-5.796359384959658,-7.167223495164151,26.935223493311213,0.9500045776367188,2.4085477265748523,1.5850028991699219,-1.522750253713454,4.692756052053298,0.031126322728241007,3.1388794756116027,-2.0834185107597705,61.538687259442916,-11.30698453400499,1.5538765764416849,2,-0.4750022888183594,-3.055004119873047,-7.130003929138191,-7.120000839233391,2.8599929809570312,3,0.03451672065894407,2.159420610349444,71.04000091552734,1.5084829048776702,70.69000244140625,-1.0000171448655415,70.58999633789062,0.03451672065894407 11608,2019-03-01,71.94999694824219,72.18000030517578,70.75,71.0999984741211,407000.0,0.013665730423128242,1.1831979266765673,14.165416401780039,72.4198880027152,73.06137224921567,-1.4991213604237288,-2.7775010075766033,-6.676648878200098,-8.006985660691711,27.66002588387485,1.4300003051757812,2.2347331467590124,2.351996612548831,-0.8701280779068554,5.574121303004517,0.7409342673209949,3.963058957776667,-2.731402063882655,89.35171449158655,16.799204149320488,1.611062345227841,3,-1.1449966430664062,-3.7249984741210938,-8.142497062683105,-8.089994430541985,0.7000045776367188,4,0.029464945608087767,-1.9687317462777307,70.9800033569336,2.159420610349444,71.04000091552734,1.5084829048776702,70.69000244140625,0.029464945608087767 11609,2019-03-04,72.0,72.51000213623047,71.12999725341797,72.1500015258789,374000.0,0.0006949694771187787,2.1724150026746645,-0.17647270018220823,67.64091259500898,72.49191944421156,-1.3177261975254027,-2.571872412299257,-6.619365671567095,-7.938237443285374,28.418127924204118,1.3800048828125,2.027429049345642,2.1559997558593693,-1.0074055559710757,5.319405067689814,0.5742970999441468,3.737702411774592,-2.366808356726196,79.51803168183362,9.95077209766984,1.581702655915222,3,-1.0099983215332031,-3.5649986267089844,-8.382498741149902,-8.139997482299798,0.589996337890625,0,0.016666624281141518,1.1831979266765673,71.94999694824219,-1.9687317462777307,70.9800033569336,2.159420610349444,71.04000091552734,0.016666624281141518 11610,2019-03-05,71.87999725341797,72.19000244140625,71.70999908447266,72.05000305175781,345800.0,-0.001666704813639286,1.1333265517182918,1.1333604597934999,65.20828995449403,72.07398204332199,-0.9740834073792541,-2.1742782486500687,-6.386100913322423,-7.714144454785881,29.801882098515026,0.48000335693359375,1.9024018382048666,1.7889972686767521,-1.1854831614673031,4.763477698820807,0.3017570536047174,3.276237483748787,-1.7865159312710972,74.69865490087952,7.893591192314034,1.4872402150720285,3,-0.8649978637695312,-3.3849945068359375,-8.49749660491944,-8.019994735717766,0.3800048828125,1,0.012520889820096803,2.1724150026746645,72.0,1.1831979266765673,71.94999694824219,-1.9687317462777307,70.9800033569336,0.012520889820096803 11611,2019-03-06,72.08999633789062,72.55000305175781,71.66999816894531,71.97000122070312,289500.0,0.002921523267902959,-1.4444538634340693,-0.7058295561638918,67.06820479823523,72.15758092817508,-0.9781104460765846,-2.1022028154151826,-6.4770954628190225,-7.830708830607705,31.094336584843816,0.8800048828125,1.8175642074782274,1.7514965057373075,-1.0048643333520317,4.507857344826647,0.373316086192645,3.12967692528197,-1.6098716854903756,76.04138934033752,12.087168161203799,1.378180419544668,3,-0.8049964904785156,-3.274993896484375,-8.552495002746582,-8.229993820190423,0.7900009155273438,2,0.009432658339842082,1.1333265517182918,71.87999725341797,2.1724150026746645,72.0,1.1831979266765673,71.94999694824219,0.009432658339842082 11612,2019-03-07,72.33000183105469,72.86000061035156,72.11000061035156,72.31999969482422,310900.0,0.003329248236317639,-2.4883696172885506,0.08335452695829094,82.1100098691808,72.72492157744922,-1.0178944159460883,-1.9781654039710048,-6.58834063121472,-7.980843255243016,33.11776513554531,0.7700042724609375,1.7436388431354715,1.6960018157958956,-0.5022396761468286,3.89424330773862,0.5968810698245335,2.7951225617672577,-1.4772990667700725,74.88158170681439,9.10288280694381,1.0991207459713634,3,-0.8900032043457031,-3.3600006103515625,-8.52500057220459,-8.469999313354485,0.589996337890625,3,0.0008294975400926496,-1.4444538634340693,72.08999633789062,1.1333265517182918,71.87999725341797,2.1724150026746645,72.0,0.0008294975400926496 11613,2019-03-08,72.80999755859375,72.91999816894531,72.27999877929688,72.55999755859375,335600.0,0.0066361912814576485,1.723394584767223,24.994660564454616,83.509416554296,73.93546078167559,-1.3901129159608985,-2.1858904083481008,-6.813030448345529,-8.357843753493427,34.77923940713915,0.6399993896484375,1.7380414662930406,1.9319976806640682,-0.07776240384310995,3.9417577651712463,0.9271176384104791,2.9368777229176573,-1.5558352250957483,93.85471764861329,21.32800989489735,1.0048800422535868,3,-1.3400001525878906,-3.3699989318847656,-8.347495079040527,-8.949995040893548,-0.09999847412109375,4,0.014146392169124722,-2.4883696172885506,72.33000183105469,-1.4444538634340693,72.08999633789062,1.1333265517182918,71.87999725341797,0.014146392169124722 11614,2019-03-11,73.23999786376953,73.2699966430664,72.52999877929688,72.86000061035156,372100.0,0.005905786562205861,2.3636663140920047,1.519989013671875,84.39989563004207,75.28311702868717,-1.5697559306991167,-2.4409698810618607,-7.00712329854673,-8.658789093410988,35.41453827098978,0.7399978637695312,1.7762286558076426,2.1714981079101534,0.022205850363420154,4.320790365456887,1.0968519791367868,3.24614423668352,-1.652668363182073,98.12507450587702,19.60433857144892,1.0746461287733666,3,-1.595001220703125,-3.625,-8.314997673034682,-9.379995346069329,-1.2599945068359375,0,-0.00805565749726056,1.723394584767223,72.80999755859375,-2.4883696172885506,72.33000183105469,-1.4444538634340693,72.08999633789062,-0.00805565749726056 11615,2019-03-12,73.0,73.61000061035156,72.87000274658203,73.33000183105469,419200.0,-0.0032768687980567757,-1.5084829048776702,-0.8684321480916337,79.2682302771855,75.15795372730108,-1.0813401872463118,-2.096604819284522,-6.553643641190689,-8.302595355552427,36.110851319560545,0.7399978637695312,1.6533719258941915,1.7970001220703153,-0.485011164989956,4.079011409130587,0.6559944785401797,2.938005765600451,-1.076137070916758,68.55670913953122,-10.841570846910699,1.1410056435301326,3,-0.8800010681152344,-3.2150001525878906,-8.015002250671401,-9.139997482299798,-1.5,1,-0.005616488522046215,2.3636663140920047,73.23999786376953,1.723394584767223,72.80999755859375,-2.4883696172885506,72.33000183105469,-0.005616488522046215 11616,2019-03-13,72.72000122070312,73.16999816894531,72.5,73.04000091552734,448000.0,-0.003835599716395577,1.3103616106075953,0.9696906644472187,73.737336372758,75.0402426726573,-0.601194078075892,-1.7238430129582127,-6.0615942391788025,-7.914353817336092,36.47719603028782,0.6699981689453125,1.6018042521796758,1.402001190185544,-0.9447629599889211,3.748765340360009,0.22861911509831145,2.5753832652727766,-0.45891075536621884,40.66670735677083,-36.91943723459876,1.173382075087232,3,-0.5400009155273438,-2.9350013732910156,-7.530003547668457,-8.859998703002923,-1.4000015258789062,2,-0.006325619867312282,-1.5084829048776702,73.0,2.3636663140920047,73.23999786376953,1.723394584767223,72.80999755859375,-0.006325619867312282 11617,2019-03-14,72.69000244140625,73.33999633789062,72.29000091552734,72.77999877929688,269100.0,-0.0004125244608540468,-1.3595418931198244,0.2812388241184465,68.02883028280087,74.5523473704446,-0.3387459089723279,-1.5944470060752138,-5.836475976049485,-7.784289088589702,36.86502049684069,1.0499954223632812,1.5565846808094648,1.257002258300787,-1.1234616112538305,3.6374661278554044,0.06677032352348533,2.4472341930780885,0.9199981689453125,30.82730057478517,-42.31243573505856,1.190231934777307,3,-0.3200035095214844,-2.9050025939941406,-7.372505187988281,-8.829999923706048,-1.8800048828125,3,0.0026137681335871576,1.3103616106075953,72.72000122070312,-1.5084829048776702,73.0,2.3636663140920047,73.23999786376953,0.0026137681335871576 11618,2019-03-15,73.0199966430664,73.41000366210938,72.58999633789062,72.69000244140625,1428500.0,0.0045397467406353975,-2.0943298449668197,-3.666751441166497,81.2340032439705,76.06269077588476,-0.5598759597918104,-1.7387183485196545,-5.914813984598197,-8.010324500482795,37.59417921814191,0.82000732421875,1.4335559813606835,1.412496566772461,-0.8910260573512687,3.7160191908961906,0.2607352547105961,2.5642578788343258,0.5636039733886662,55.30271941739156,-18.28279800161016,1.1517613120618648,3,-0.37999725341796875,-3.234996795654297,-7.679998397827148,-9.159994125366204,-1.8699951171875,4,-0.0013694669777910562,-1.3595418931198244,72.69000244140625,1.3103616106075953,72.72000122070312,-1.5084829048776702,73.0,-0.0013694669777910562 11619,2019-03-18,72.73999786376953,73.26000213623047,72.37999725341797,73.01000213623047,412500.0,-0.0038345493312681445,1.2857142857142858,-0.818209141562435,75.18431525453595,77.17113803144497,-0.18312743203007642,-1.2802043199618822,-5.396053431112733,-7.641629508992423,38.071823058061064,0.8800048828125,1.4124992499799731,0.9774978637695284,-1.1812308575894832,3.13622658512854,-0.1018664969099774,2.056862224449034,0.8177307586669826,34.09068577868971,-38.52171189848297,1.0793643606795045,3,-0.09999847412109375,-1.8199958801269531,-7.369998931884766,-8.879995346069329,-0.779998779296875,0,-0.00041241105551115265,-2.0943298449668197,73.0199966430664,-1.3595418931198244,72.69000244140625,1.3103616106075953,72.72000122070312,-0.00041241105551115265 11620,2019-03-19,71.8499984741211,72.80000305175781,71.66000366210938,72.7300033569336,358700.0,-0.012235350780670395,1.2352835579756758,3.2592257699915232,58.785250893684626,76.25080981982823,0.7846873882885177,-0.24111178969208424,-4.306883628017687,-6.660023519612139,38.34713643403324,1.1399993896484375,1.3342993847763722,-0.015001296997070312,-1.9660689501187818,1.9360663561246412,-0.9905351235579332,0.9605325295637925,1.6823755941772305,10.856846400669642,-57.4165311004147,0.9755338265608572,3,0.785003662109375,-0.3549995422363281,-5.239997863769531,-6.979997634887695,0.220001220703125,1,0.0018093929794491537,1.2857142857142858,72.73999786376953,-2.0943298449668197,73.0199966430664,-1.3595418931198244,72.69000244140625,0.0018093929794491537 11621,2019-03-20,71.38999938964844,72.36000061035156,71.26000213623047,71.80000305175781,561000.0,-0.006402214255277094,-2.28358650846068,0.46591066722152863,54.09178749111044,73.13767400004265,1.2683279973815047,0.33614496409516903,-3.6428276134666646,-6.094035905940501,38.45230978235165,1.0999984741210938,1.2916018400018459,-0.5385002136230526,-2.32627300394428,1.249272576698175,-1.4323866087836734,0.3553861815375683,2.0674798624023225,6.046379588722698,-60.47316701716862,0.8938863951606165,3,1.0450019836425781,0.10499954223632812,-4.592497825622559,-6.479997634887695,0.7700042724609375,2,0.0015408406120187568,1.2352835579756758,71.8499984741211,1.2857142857142858,72.73999786376953,-2.0943298449668197,73.0199966430664,0.0015408406120187568 11622,2019-03-21,72.6500015258789,72.83999633789062,71.33999633789062,71.36000061035156,292900.0,0.01764956082088398,-1.2556230532275552,-3.146315593598809,56.603822473912494,70.14816354666671,0.06536524035817592,-0.7845095409593057,-4.7134517403123795,-7.262000617201522,38.47708742660211,1.5,1.3046558251924125,0.6075019836425781,-1.0476881127351305,2.2626920800202868,-0.2200930645462762,1.4350970318314324,0.6756290992226326,64.65108851865652,0.9775365913987244,0.8275950481888549,3,-0.21500015258789062,-1.1550025939941406,-5.410003662109375,-7.555002212524414,-0.8800048828125,3,-0.018306975954858307,-2.28358650846068,71.38999938964844,1.2352835579756758,71.8499984741211,1.2857142857142858,72.73999786376953,-0.018306975954858307 11623,2019-03-22,72.87000274658203,73.44000244140625,72.75,72.75,277600.0,0.0030282342199918766,-10.499777481085893,0.09302531892620784,57.95250243039042,67.20956430226099,-0.1622963131332682,-0.9193306035058697,-4.702152289897498,-7.374338327089902,38.33653979565891,0.7900009155273438,1.2970552151597587,0.7435031890869084,-0.9000006358302386,2.3870070140040553,-0.078248723371658,1.5652551015454748,-1.6100006103515625,73.85322866832087,11.680592657821684,0.8217519124585715,3,-0.4350013732910156,-1.3750038146972656,-5.6300048828125,-7.775003433227539,-0.1100006103515625,4,-0.02826959119450434,-1.2556230532275552,72.6500015258789,-2.28358650846068,71.38999938964844,1.2352835579756758,71.8499984741211,-0.02826959119450434 11624,2019-03-25,73.58000183105469,73.7699966430664,72.5199966430664,73.0,306000.0,0.00974336568837253,1.6041898464570683,4.83323796808443,64.02646371939896,65.51603468472914,-0.9152412485709078,-1.469165485088638,-5.211030352271649,-7.965384796822832,38.25302599211734,1.25,1.223348860286677,1.30400199890137,-0.294356894983423,2.902360892786163,0.5048225519589806,2.1031814458437594,-2.2763996887207014,92.43046901121615,30.526917987858397,0.799179446942396,3,-1.06500244140625,-1.9800033569335938,-6.340003967285156,-8.485002517700195,-1.5100021362304688,0,-0.033025281934013107,-10.499777481085893,72.87000274658203,-1.2556230532275552,72.6500015258789,-2.28358650846068,71.38999938964844,-0.033025281934013107 11625,2019-03-26,74.33000183105469,74.5,73.58000183105469,73.7300033569336,320900.0,0.010192986971134577,-1.0444369092527443,1.0344768619610112,66.9697621243963,64.76408199046672,-1.6279350587205244,-2.0369175204991166,-5.738343331398994,-8.592939023711267,38.33984694416657,0.9199981689453125,1.1091280716135827,1.872002029418951,0.2064928017688743,3.5375112570690277,1.0392474155939198,2.7047566432439822,-2.9277439086914114,94.75313947437205,33.20707276045158,0.8327546138250367,3,-1.4500007629394531,-2.365001678466797,-7.090003967285156,-9.235002517700195,-2.529998779296875,1,-0.03188487405084195,1.6041898464570683,73.58000183105469,-10.499777481085893,72.87000274658203,-1.2556230532275552,72.6500015258789,-0.03188487405084195 11626,2019-03-27,74.38999938964844,74.7699966430664,74.0199966430664,74.38999938964844,451700.0,0.0008071782203116218,-1.0270119801224817,0.0,66.04363740077008,64.54350500357442,-1.5937289407556534,-1.9321349667465597,-5.524587456367982,-8.524907045464104,38.91916609893126,0.75,0.9439348713058848,1.7644996643066406,0.027175541086208455,3.501823787527073,0.8958376026964174,2.633161725916864,-2.8018769426269614,88.921363859806,27.861622663172852,0.8686620616102166,3,-1.375,-2.270000457763672,-7.150001525878906,-9.295000076293945,0.09999847412109375,2,-0.031186983651824707,-1.0444369092527443,74.33000183105469,1.6041898464570683,73.58000183105469,-10.499777481085893,72.87000274658203,-0.031186983651824707 11627,2019-03-28,73.43000030517578,74.76000213623047,73.13999938964844,74.3499984741211,371900.0,-0.012904948142884898,-1.160003662109375,-100.0,54.492782467837614,61.572258250670764,-0.5785645447485592,-0.8212849003999025,-4.3472819830948595,-7.419286014154409,38.83221144896475,1.6200027465820312,0.8026155012775291,0.6820007324218693,-0.9058704277052669,2.2698718925490056,-0.1119348476416917,1.4759363124854303,-1.5873279224707062,40.44460720486111,-15.786563919642333,0.7939355800635678,3,-0.41500091552734375,-1.285003662109375,-6.19000244140625,-8.335000991821289,1.30999755859375,3,-0.01729533757031576,-1.0270119801224817,74.38999938964844,-1.0444369092527443,74.33000183105469,1.6041898464570683,73.58000183105469,-0.01729533757031576 11628,2019-03-29,74.06999969482422,74.18000030517578,73.16999816894531,73.48999786376953,460600.0,0.008715775391374025,1.524995708481947,-0.6304380276317317,55.83687440982058,59.422542601257945,-1.1778177907704617,-1.3642619533142408,-4.773209487417745,-7.92171627164754,38.39837059878561,1.0100021362304688,0.7282188753510326,1.2159999847412166,-0.4295679672710975,2.8615679367535307,0.3932160087350667,2.0387839607473666,-1.9931413712902355,68.88902452256944,17.215359061780404,0.8227839760061568,3,-1.0550003051757812,-1.6750030517578125,-6.107500076293945,-8.975000381469727,0.5800018310546875,4,-0.03105174917286424,-1.160003662109375,73.43000030517578,-1.0270119801224817,74.38999938964844,-1.0444369092527443,74.33000183105469,-0.03105174917286424 11629,2019-04-01,73.19999694824219,74.13999938964844,72.79000091552734,74.13999938964844,338400.0,-0.011745683139820828,1.8723297188494255,-1.6206887479940018,51.29197157997666,58.589956010845945,-0.26340167566115724,-0.4213518827826874,-3.7122391718071412,-6.917487437155188,37.593665876077786,1.3499984741210938,0.688507481362592,0.2859973907470703,-1.3153766838644572,1.8873714653585978,-0.5146896465586934,1.086684428052834,-0.9076875591456144,20.706915020691888,-27.640173523280886,0.8006870373057616,4,-0.18499755859375,-0.8050003051757812,-4.422496795654297,-7.844995498657227,0.660003662109375,0,-0.006010858338188596,1.524995708481947,74.06999969482422,-1.160003662109375,73.43000030517578,-1.0270119801224817,74.38999938964844,-0.006010858338188596 11630,2019-04-02,72.77999877929688,73.3499984741211,72.41000366210938,73.3499984741211,336600.0,-0.005737680142832269,2.2982291764264966,0.6063810791507045,50.38069567002245,58.177612475169504,0.33792685910884757,0.07328672569454397,-3.130263591565509,-6.388293482491321,36.58424035323801,0.9399948120117188,0.5536476349355155,-0.1790008544921875,-1.7069296354772518,1.3489279264928768,-0.9429652449847197,0.5849635360003447,1.9899978637695312,15.677805831331689,-32.25113256216812,0.7639643904925313,4,0.2749977111816406,-0.38500213623046875,-3.7949981689453125,-7.404996871948242,1.470001220703125,1,-0.00975541489943832,1.8723297188494255,73.19999694824219,1.524995708481947,74.06999969482422,-1.160003662109375,73.43000030517578,-0.00975541489943832 11631,2019-04-03,72.7699966430664,73.13999938964844,72.0,72.8499984741211,314500.0,-0.00013742973891495147,2.4545244370462846,0.14035416471470064,50.50886942172827,57.50039546937126,0.630579804454996,0.1442400976100089,-2.956672394882929,-6.27267557213105,35.154442034627344,1.1399993896484375,0.45851516417678795,-0.22300300598143963,-1.698888152728074,1.2528821407651947,-0.9609455793547568,0.5149395673918775,1.9528001403808588,27.898407503337857,-21.276971187164058,0.7379425733733147,4,0.6150016784667969,-0.375,-3.727497100830078,-7.394994735717773,2.600006103515625,2,-0.013329581366704812,2.2982291764264966,72.77999877929688,1.8723297188494255,73.19999694824219,1.524995708481947,74.06999969482422,-0.013329581366704812 11632,2019-04-04,72.38999938964844,73.2699966430664,72.04000091552734,72.91999816894531,235900.0,-0.0052218946124436005,1.0,6.62483311081442,46.01771447917059,56.17430791923572,1.083789207865678,0.5575484841665741,-2.410582639251828,-5.798419004221898,33.52375496585177,1.2299957275390625,0.5004376885316333,-0.6060001373291044,-2.0764450260517435,0.8644447513935347,-1.3412225816904169,0.12922230703220805,2.2238855224609324,17.8898777547185,-29.25007900516827,0.7352224443613175,4,0.9949989318847656,0.30999755859375,-3.3474998474121094,-7.014997482299805,4.0500030517578125,3,0.02900951086927872,2.4545244370462846,72.7699966430664,2.2982291764264966,72.77999877929688,1.8723297188494255,73.19999694824219,0.02900951086927872 11633,2019-04-05,73.83999633789062,73.86000061035156,72.3499984741211,72.47000122070312,274200.0,0.020030348949685584,1.141841438867606,-2.584902401105545,56.05726418812016,55.288841304649196,-0.23931039427942835,-0.8551721745642737,-3.6561603693533016,-7.142851935576402,31.963762878331547,1.5100021362304688,0.6508170330472893,0.792496871948245,-0.7220068905520804,2.3070006344485705,0.035244990698075185,1.5497487531984149,0.669333177734373,85.98116180738269,35.65425635796434,0.757251881250163,4,-0.4549980163574219,-1.0799980163574219,-4.624996185302734,-8.304994583129883,1.9800033569335938,4,0.012188536978800846,1.0,72.38999938964844,2.4545244370462846,72.7699966430664,2.2982291764264966,72.77999877929688,0.012188536978800846 11634,2019-04-08,72.6500015258789,73.58999633789062,72.43000030517578,73.55999755859375,315300.0,-0.01611585686660011,1.3917601994667255,-0.6642330482045798,54.26441330867198,53.87713588067982,0.8994806734058898,0.30393834299837863,-2.254273442604884,-5.8619230813222885,30.128791492158207,1.4099960327148438,0.6724760568130534,-0.3679981231689453,-1.889681541155582,1.1536852948176914,-1.1288398321622708,0.39284358582438017,1.758954809121093,34.94630712814917,-19.53169552403601,0.7608417089933209,4,0.7349967956542969,0.29999542236328125,-3.1350021362304688,-6.815000534057617,3.1500015258789062,0,0.027529249249741206,1.141841438867606,73.83999633789062,1.0,72.38999938964844,2.4545244370462846,72.7699966430664,0.027529249249741206 11635,2019-04-09,72.58999633789062,72.9800033569336,72.25,72.66000366210938,231300.0,-0.0008259488882035315,1.0563280393716017,0.07693146090966255,56.68150066353674,52.83689846543167,0.7674111768002945,0.34957505163791325,-2.0015935434822296,-5.712485344364239,27.934644183159275,0.7300033569335938,0.6688360593361864,-0.4075031280517578,-1.9412072588260543,1.1262010027225386,-1.174355193438899,0.3593489373353833,1.722601743709376,31.7202228110618,-27.69088394235654,0.7668520653871475,4,0.7900047302246094,0.4250030517578125,-2.8774948120117188,-6.589994430541992,3.1500015258789062,1,0.01749558253935346,1.3917601994667255,72.6500015258789,1.141841438867606,73.83999633789062,1.0,72.38999938964844,0.01749558253935346 11636,2019-04-10,72.26000213623047,73.23999786376953,72.0999984741211,72.91999816894531,281300.0,-0.004546001078772677,-1.3265213972643264,9.4275283347864,47.577639869286,52.06854928781482,0.8532159848599861,0.6781072118982081,-1.4887803338190224,-5.294867902271989,26.283442583169492,1.1399993896484375,0.5494244490079296,-0.7144973754882784,-2.2792066500429513,0.8502118990663945,-1.4968520127656149,0.06785726178905804,1.9600920221055276,12.08798118641297,-44.732814124111115,0.7823546372773335,4,0.8299980163574219,0.7549972534179688,-2.5050010681152344,-6.260000228881836,3.9199981689453125,2,0.027539410530570185,1.0563280393716017,72.58999633789062,1.3917601994667255,72.6500015258789,1.141841438867606,73.83999633789062,0.027539410530570185 11637,2019-04-11,72.87999725341797,72.88999938964844,72.12999725341797,72.33999633789062,253600.0,0.008580059491537728,1.714268197980954,-0.8181881235044562,50.059139221854245,51.42657871137412,0.16427341386278727,0.07702495734383774,-1.9623724970321632,-5.819232237923586,24.860841533076673,0.7600021362304688,0.34296796337574165,-0.10400199890136719,-1.6637377378746976,1.4557337400719632,-0.8838698683880324,0.675865870585298,1.251293138584586,44.31805866823878,-9.920772906625714,0.7798678694866616,4,0.19000244140625,0.13500213623046875,-2.829996109008789,-6.859994888305664,3.3300018310546875,3,0.034165828581274926,-1.3265213972643264,72.26000213623047,1.0563280393716017,72.58999633789062,1.3917601994667255,72.6500015258789,0.034165828581274926 11638,2019-04-12,72.91999816894531,72.98999786376953,72.33000183105469,72.5999984741211,238100.0,0.0005488600032221846,1.8695536795316205,0.5925910227609884,45.758322235711525,50.81172878423355,-0.06259254635155287,0.03072349713070821,-1.8815013108695666,-5.767827738962808,23.35119703241082,0.6599960327148438,0.1271141058794285,-0.05900115966797159,-1.6188921359586175,1.5008898166226743,-0.8389466478133016,0.7209443284773585,1.126040607377135,55.03361546772352,5.393374453019987,0.7799454881453249,4,0.01000213623046875,0.095001220703125,-2.714998245239258,-6.744997024536133,3.5,4,0.048272138793881814,1.714268197980954,72.87999725341797,-1.3265213972643264,72.26000213623047,1.0563280393716017,72.58999633789062,0.048272138793881814 11639,2019-04-15,72.70999908447266,73.2699966430664,72.38999938964844,73.0,283400.0,-0.0028798558659604012,1.120490123082297,-0.9062537252938512,38.8121088476952,49.52633024841941,0.07888660783363832,0.2512411813951161,-1.5244655741364,-5.465279362791165,22.19124797061724,0.8799972534179688,0.0551677227001619,-0.26750030517578693,-1.8284162818684848,1.293415671516911,-1.047958293522143,0.5129576831705691,1.2541981407968876,52.13688589798766,7.864260581086633,0.7804579883463509,4,0.220001220703125,0.30500030517578125,-2.2550010681152344,-6.504999160766602,4.379997253417969,0,0.04277266743929453,1.8695536795316205,72.91999816894531,1.714268197980954,72.87999725341797,-1.3265213972643264,72.26000213623047,0.04277266743929453 11640,2019-04-16,71.9800033569336,73.0199966430664,71.79000091552734,72.80000305175781,365000.0,-0.010039825838685124,-1.0499850591593711,2.8275762279340193,34.76610688701621,47.777134411229184,0.7637897730509735,1.0450565216731889,-0.6483709419440231,-4.647636344916435,21.71900926847518,1.2299957275390625,-0.10687499230169806,-1.0039962768554744,-2.546111960767007,0.5381194070560582,-1.7750541188112408,-0.2329384348997081,1.9056259793251655,12.838039858546493,-24.721593365819523,0.7710578419557649,4,0.8449974060058594,1.0349960327148438,-1.350006103515625,-5.600004196166992,5.829994201660156,1,0.05307029059003576,1.120490123082297,72.70999908447266,1.8695536795316205,72.91999816894531,1.714268197980954,72.87999725341797,0.05307029059003576 11641,2019-04-17,71.5,71.93000030517578,71.30000305175781,71.93000030517578,199400.0,-0.006668565359095102,1.9302177037313035,0.5243908112282399,37.01208486203912,46.77650889821457,1.1674710933307182,1.6166077063822115,-0.03128160421536563,-4.097534879587542,21.52963092841341,0.6800003051757812,-0.18938032145344152,-1.489499664306635,-3.0082863577071635,0.02928702909389358,-2.248893011006899,-0.7301063176063707,2.259891631014881,10.152162378829717,-25.925441564221913,0.759393346700266,4,1.0800018310546875,1.5149993896484375,-0.5475006103515625,-4.94999885559082,6.480003356933594,2,0.059300669423349994,-1.0499850591593711,71.9800033569336,1.120490123082297,72.70999908447266,1.8695536795316205,72.91999816894531,0.059300669423349994 11642,2019-04-18,71.31999969482422,72.05999755859375,71.19999694824219,71.51000213623047,207200.0,-0.002517486785675316,-2.999929030197651,0.4418658292081404,30.272557111113542,43.91154144521384,1.3183711165427212,1.7832888844059482,0.3097508209858404,-3.843620016391327,20.96439072585793,0.8600006103515625,-0.24389178659799882,-1.6029998779296903,-3.291375787919762,0.08537603206038114,-2.447187832924726,-0.7588119229346546,2.2431008498500944,5.797234989071904,-25.050543849527617,0.8441879549950334,4,1.0749969482421875,1.6649971008300781,-0.33749961853027344,-4.35999870300293,5.3300018310546875,3,0.06814358708843704,1.9302177037313035,71.5,-1.0499850591593711,71.9800033569336,1.120490123082297,72.70999908447266,0.06814358708843704 11643,2019-04-22,70.80999755859375,71.41999816894531,70.44999694824219,71.12000274658203,203500.0,-0.007150899304721681,1.1318801089918256,1.6315852875040153,31.92129586880644,41.42897284078433,1.5124147347853665,2.2462120567440707,0.9294996116089465,-3.258725183474297,19.921377181445376,0.970001220703125,-0.3185841318668281,-2.0100017547607365,-3.945280901950383,-0.07472260757108984,-2.97764132835556,-1.0423621811659132,2.5167926264373506,12.765980471994437,-18.56461987585987,0.9676395735948207,4,1.0499992370605469,1.7999992370605469,0.2675018310546875,-3.5949974060058594,4.540000915527344,0,0.0762604393738402,-2.999929030197651,71.31999969482422,1.9302177037313035,71.5,-1.0499850591593711,71.9800033569336,0.0762604393738402 11644,2019-04-23,71.1500015258789,71.43000030517578,70.7300033569336,70.9000015258789,288100.0,0.00480163789024024,-1.3728857394093001,-0.8064381168016145,37.5191465348131,39.29982238203726,1.047405520851072,1.8074955509723338,0.657099031146231,-3.532595388712707,18.571550535284548,0.6999969482421875,-0.3182482718203232,-1.5484977722167912,-3.5853293805036515,0.4883338360700691,-2.5669135763602213,-0.530081968073361,1.8315734707375242,27.23753543809651,-5.822167203500701,1.0184158041434326,4,0.7099952697753906,1.4599952697753906,0.06249809265136719,-3.9350013732910156,3.6800003051757812,1,0.07406881981793889,1.1318801089918256,70.80999755859375,-2.999929030197651,71.31999969482422,1.9302177037313035,71.5,0.07406881981793889 11645,2019-04-24,71.95999908447266,72.2300033569336,71.1500015258789,71.1500015258789,314400.0,0.011384364599052565,-1.666679225378645,3.239990234375,44.47476778703438,38.95505881734263,0.15493834141294371,0.8546583263660921,-0.10285834485938494,-4.280977240200627,16.64428891233662,1.0800018310546875,-0.5251602527057031,-0.6200000762939482,-2.528925409232116,1.2889252566442195,-1.574462742763032,0.3344625901751357,0.7177865463388713,84.831275261563,49.00704258533731,0.9544626664690833,4,-0.10000228881835938,0.6499977111816406,-0.17999839782714844,-4.744998931884766,4.239997863769531,2,0.07128956807511844,-1.3728857394093001,71.1500015258789,1.1318801089918256,70.80999755859375,-2.999929030197651,71.31999969482422,0.07128956807511844 11646,2019-04-25,72.06999969482422,72.30999755859375,71.37000274658203,71.62000274658203,297800.0,0.001528635516273802,1.0215101397912976,0.5555534624368925,47.73370997669033,38.69667779010221,0.01693213368008628,0.5923052489226848,-0.1640550267528056,-4.3247438738220865,14.471706978890875,0.9399948120117188,-0.6354632291857882,-0.39399948120117756,-2.112251919581027,1.3242529571786719,-1.2531257003910952,0.46512673798874005,0.34045129407898855,87.09689327875174,46.97977710483348,0.8591262191899213,4,-0.21000289916992188,0.5399971008300781,-0.0049991607666015625,-4.834999084472656,4.910003662109375,3,0.079644760483907,-1.666679225378645,71.95999908447266,-1.3728857394093001,71.1500015258789,1.1318801089918256,70.80999755859375,0.079644760483907 11647,2019-04-26,72.16000366210938,72.86000061035156,72.08000183105469,72.37999725341797,187600.0,0.0012488409555468927,-3.105286405525328,-0.4888779627683022,35.26321425225203,37.53055468082893,-0.2077952614490215,0.4240175391355905,-0.20223588205406884,-4.349393882583229,13.564007879623507,0.7900009155273438,-0.7721236366211599,-0.2404956817626953,-1.901343269230125,1.4203519057047345,-1.0709194754964102,0.5899281119710196,-1.7100067138671875,70.95452761140166,35.12538939440485,0.8304237937337157,4,-0.3000068664550781,0.4499931335449219,-0.19500350952148438,-4.630002975463867,4.849998474121094,4,0.08065409367322762,1.0215101397912976,72.06999969482422,-1.666679225378645,71.95999908447266,-1.3728857394093001,71.1500015258789,0.08065409367322762 11648,2019-04-29,71.7699966430664,72.31999969482422,71.44999694824219,72.0,341700.0,-0.005404753315551125,1.0,1.0455002601005723,41.02037511638697,37.77591759957246,0.0021556806986069432,0.6670807820726168,0.2638554454648414,-3.9108060330694627,12.331896265587222,0.8700027465820312,-0.8010080164368247,-0.5155025482177678,-1.9986195644885356,0.9676144680530001,-1.2570610563531517,0.22605595991761618,-1.2717996215820335,48.8260388347428,12.35295292765882,0.7415585081353838,4,-0.034999847412109375,0.8400001525878906,0.19500350952148438,-4.164997100830078,6.0800018310546875,0,0.0679950551911297,-3.105286405525328,72.16000366210938,1.0215101397912976,72.06999969482422,-1.666679225378645,71.95999908447266,0.0679950551911297 11649,2019-04-30,72.76000213623047,72.86000061035156,71.69000244140625,71.87000274658203,747700.0,0.013794141555943717,1.1467928437438755,-3.8695060868411453,51.458023348788394,39.63057498421381,-1.0951809389030416,-0.37690211802303963,-0.6405392862725137,-4.857796315875646,11.710269975557344,1.1699981689453125,-0.8826352913658582,0.49650268554687216,-0.9418764112747198,1.934881782368464,-0.2226868628639238,1.2156922339576681,-2.2145690429687477,94.15213288538502,54.72001499540619,0.7191895484107927,4,-1.1050033569335938,-0.15000534057617188,-0.7950019836425781,-5.155002593994141,5.049995422363281,1,0.035596430206823015,1.0,71.7699966430664,-3.105286405525328,72.16000366210938,1.0215101397912976,72.06999969482422,0.035596430206823015 11650,2019-05-01,72.06999969482422,72.79000091552734,71.76000213623047,72.68000030517578,384100.0,-0.009483265821162878,1.4819192940527621,-0.68539441425069,48.465251226985544,40.903149024763415,-0.4370281866702044,0.2710801041842217,0.12366295091629809,-4.142086053382613,11.517013577639744,1.029998779296875,-0.9509481935477169,-0.15799980163573935,-1.5776294188902966,1.261629815618818,-0.8678146102630109,0.5518150069915322,-1.478275251220694,46.97972831123878,3.919858528073256,0.7098148086272783,5,-0.41500091552734375,0.5399971008300781,-0.012500762939453125,-4.385002136230469,5.340003967285156,2,0.03829613081611649,1.1467928437438755,72.76000213623047,1.0,71.7699966430664,-3.105286405525328,72.16000366210938,0.03829613081611649 11651,2019-05-02,71.80000305175781,72.52999877929688,71.30999755859375,71.86000061035156,340700.0,-0.003746311144854908,-1.3461369171630624,0.098356555019136,40.75350474157471,42.067698761481324,-0.13410322677366082,0.48979322218039556,0.4559357193222553,-3.8358749597150847,11.59293048432003,1.220001220703125,-0.9587598602903711,-0.3794967651367216,-1.7873902912973705,1.0283967610239273,-1.083443528217046,0.32444999794360285,-1.1629130848193228,31.613195381025978,-10.821246080741272,0.7039467630803213,5,-0.1450042724609375,0.8099937438964844,0.62249755859375,-3.7500038146972656,4.989997863769531,3,0.061281249435499285,1.4819192940527621,72.06999969482422,1.1467928437438755,72.76000213623047,1.0,71.7699966430664,0.061281249435499285 11652,2019-05-03,74.48999786376953,75.16000366210938,72.02999877929688,72.02999877929688,654200.0,0.03746510720999008,-1.5447203639780795,-41.001653102746694,59.24615587844389,45.1037943181077,-2.60062959626606,-2.1447719161447196,-2.147300474088979,-6.477956552822221,12.301886821375973,3.3600006103515625,-0.795936920574519,2.205498123168951,0.45899055031377145,3.9520056960241305,1.3322443367413541,3.078751909596548,-3.8084496839627775,82.59727958020562,40.03162893359956,0.8732537864275928,5,-1.5449943542480469,-1.68499755859375,-1.9224987030029297,-6.305000305175781,1.5200042724609375,4,0.03342738038089199,-1.3461369171630624,71.80000305175781,1.4819192940527621,72.06999969482422,1.1467928437438755,72.76000213623047,0.03342738038089199 11653,2019-05-06,74.73999786376953,74.91000366210938,74.19999694824219,74.75,475300.0,0.003356155284863993,3.302947636111432,-0.004065910549967901,61.899152628782716,47.81268388410433,-2.49713390352413,-2.449474770307333,-2.3322831443362304,-6.675548491202832,12.500487326582421,0.7100067138671875,-0.606679421208085,2.4104980468750057,0.4606925199424978,4.3603035738075135,1.4355952834087446,3.3854008103412667,-3.8793114646706783,89.09077577938601,45.763904454500604,0.9749027634662557,5,-1.5849952697753906,-1.93499755859375,-2.1599998474121094,-6.555000305175781,2.8400039672851562,0,0.03037201414694346,-1.5447203639780795,74.48999786376953,-1.3461369171630624,71.80000305175781,1.4819192940527621,72.06999969482422,0.03037201414694346 11654,2019-05-07,74.6500015258789,75.19999694824219,74.29000091552734,74.70999908447266,410700.0,-0.0012041255079330293,-1.3333268124731015,5.998474446987033,66.9201090740311,50.30661069377064,-2.076855104813376,-2.3209576471308253,-2.1576317760835764,-6.534093348955793,12.774794097617423,0.9099960327148438,-0.3358063670054321,2.220501708984372,0.013323019153503424,4.427680398815241,1.1169123640689378,3.3240910538998065,-3.6173424362596336,85.86129797791594,37.08005472739123,1.1035893449154317,5,-1.3950042724609375,-1.8250045776367188,-1.9450035095214844,-6.155002593994141,3.0499954223632812,1,0.04286666956239582,3.302947636111432,74.73999786376953,-1.5447203639780795,74.48999786376953,-1.3461369171630624,71.80000305175781,0.04286666956239582 11655,2019-05-08,73.86000061035156,75.08000183105469,73.80000305175781,74.68000030517578,327200.0,-0.010582731404948142,-1.723416688986827,13.667217700915565,64.39022620190697,52.15733471879471,-1.1052217281415153,-1.5082621744625868,-1.293634295388486,-5.696226030940551,13.088635121541003,1.279998779296875,-0.04396757956052966,1.3670005798339844,-0.930833972692767,3.6648351323607358,0.21808330357060868,2.51591785609736,-2.577301249214912,65.55278796555984,11.394259363648047,1.148917276263377,5,-0.6050033569335938,-1.035003662109375,-1.1550025939941406,-4.8300018310546875,4.260002136230469,2,0.0534795141565243,-1.3333268124731015,74.6500015258789,3.302947636111432,74.73999786376953,-1.5447203639780795,74.48999786376953,0.0534795141565243 11656,2019-05-09,74.25,74.58999633789062,73.66999816894531,74.30999755859375,251800.0,0.005280251643997147,1.9677594014569797,0.07316778161315234,67.4197168328167,55.73027944996856,-1.2890225958261965,-1.8356463731549297,-1.6148628672038399,-6.04151313038642,13.111048449989054,0.9199981689453125,0.209823359039774,1.6575000762939425,-0.7667182370191341,4.081718389607019,0.4453909196374042,2.8696092329504808,-2.7322627836370117,70.03162470096126,9.35271907086478,1.2121091566565354,5,-0.9950027465820312,-1.4250030517578125,-1.525003433227539,-4.845001220703125,3.779998779296875,3,0.04255897188026103,-1.723416688986827,73.86000061035156,-1.3333268124731015,74.6500015258789,3.302947636111432,74.73999786376953,0.04255897188026103 11657,2019-05-10,75.37000274658203,75.37999725341797,74.08000183105469,74.30999755859375,314400.0,0.015084212075178849,1.40741185529504,-17.667472024415055,75.27715726766537,59.53658857788838,-2.129770159605954,-2.908668349923488,-2.64972816433621,-7.0951471498439105,13.327440503704095,1.2999954223632812,0.40121290568242785,2.6530025482177706,-0.07064919526948188,5.376654291705023,1.2911766764741515,4.01482841996139,-3.6313299463062947,99.41552560310173,31.326147089181617,1.3618258717436245,5,-2.025005340576172,-2.455005645751953,-2.4800052642822266,-5.850006103515625,2.9699935913085938,4,0.018840362441272518,1.9677594014569797,74.25,-1.723416688986827,73.86000061035156,-1.3333268124731015,74.6500015258789,0.018840362441272518 11658,2019-05-13,76.44000244140625,76.52999877929688,75.01000213623047,75.01000213623047,344500.0,0.01419662539249078,-1.1258689771811794,1.3490502889798974,77.12818859535523,62.388829160840245,-2.7576628090112223,-3.9014671753776327,-3.651672146858175,-8.062822005469485,13.690514030086408,1.5199966430664062,0.6013743907493563,3.547002029418948,0.3536919033557382,6.740312155482158,1.9503469663873432,5.143657092450553,-4.410023684879135,96.85327557047052,22.621670144668997,1.5966550630316019,5,-2.5200042724609375,-2.9500045776367188,-3.3975048065185547,-6.920005798339844,3.1899948120117188,0,-0.005625330866589007,1.40741185529504,75.37000274658203,1.9677594014569797,74.25,-1.723416688986827,73.86000061035156,-0.005625330866589007 11659,2019-05-14,75.81999969482422,76.69999694824219,75.7300033569336,76.30999755859375,305100.0,-0.008110972354524515,-1.8955441429336006,-0.3426557756638372,70.18826064402857,64.80249687384503,-1.8527931387774004,-3.2006222496765417,-2.97102700713495,-7.335556425865548,13.81880521255307,0.9699935913085938,0.888580536215926,2.7714992523193303,-0.6769808260499417,6.219979330688602,1.0472592131346943,4.495739291503966,-3.3400189360201296,70.95717465529223,-1.8537669915595671,1.7242400391846395,5,-1.81500244140625,-2.2450027465820312,-2.7475013732910156,-6.3000030517578125,4.220001220703125,1,0.023212900861441454,-1.1258689771811794,76.44000244140625,1.40741185529504,75.37000274658203,1.9677594014569797,74.25,0.023212900861441454 11660,2019-05-15,75.80000305175781,76.4000015258789,75.68000030517578,75.80999755859375,342500.0,-0.00026373836912285675,-4.760009765625,0.020397041650447645,69.69376911878561,68.01808180464623,-1.3947235859817937,-3.035393422508122,-2.8855013798121263,-7.2047694735461505,14.800671821629606,0.720001220703125,1.1832548214440521,2.560502624511713,-1.05777062592,6.178775874943426,0.7513659992958566,4.36963924972757,-2.813620350221157,70.29721917270136,-0.677454867687004,1.809136625215855,5,-1.4350051879882812,-2.225006103515625,-2.632505416870117,-6.280006408691406,5.519996643066406,2,0.02506588153020295,-1.8955441429336006,75.81999969482422,-1.1258689771811794,76.44000244140625,1.40741185529504,75.37000274658203,0.02506588153020295 11661,2019-05-16,75.73999786376953,76.04000091552734,75.22000122070312,75.22000122070312,411400.0,-0.0007916251394780582,-2.1538653403172088,-52.02824427480916,68.9618134663519,69.09759931441378,-0.8013232894976596,-2.784198634163886,-2.766083341308658,-7.032719143473855,16.266503288996702,0.8199996948242188,1.362687556454631,2.2884975433349553,-1.3968726185972002,5.973867705267111,0.4458124623688775,4.131182624301033,-2.307981452628212,63.35874528257932,-7.303765713321397,1.8426850809660775,5,-0.5550003051757812,-2.1650009155273438,-2.5424976348876953,-6.174999237060547,5.900001525878906,3,0.03142335555769771,-4.760009765625,75.80000305175781,-1.8955441429336006,75.81999969482422,-1.1258689771811794,76.44000244140625,0.03142335555769771 11662,2019-05-17,76.18000030517578,76.44000244140625,75.44999694824219,75.44999694824219,364500.0,0.005809380166575506,-1.7123313441259158,1.4038616723153894,73.23499003918404,70.35713680445838,-1.091132668889344,-2.994988123500818,-3.14807237926658,-7.35474495457683,17.74712823300874,0.9900054931640625,1.6528359856705492,2.485499954223627,-1.2486867689798942,6.219686677427148,0.6184065926218665,4.352593315825388,-2.3558262295823624,69.23087341034983,-4.0205627188929185,1.8670933616017613,5,-0.9950027465820312,-2.6050033569335938,-3.127500534057617,-6.555000305175781,4.459999084472656,4,0.024284569003807155,-2.1538653403172088,75.73999786376953,-4.760009765625,75.80000305175781,-1.8955441429336006,75.81999969482422,0.024284569003807155 11663,2019-05-20,76.20999908447266,76.76000213623047,76.08999633789062,76.22000122070312,265500.0,0.0003937881225610784,-4.359882816076169,-0.01370149347323976,70.22272826471945,70.72409449231264,-0.9953554071944808,-2.7401800117439734,-3.133987120364594,-7.206795472595957,19.285305853784934,0.6700057983398438,2.055259580954015,2.2454986572265625,-1.3901173115223884,5.881114625975513,0.42769067285207996,4.063306641601045,-2.0407262641613784,64.28553735180901,-6.060941724001665,1.8178079843744763,5,-0.9949989318847656,-2.604999542236328,-3.167499542236328,-6.284999847412109,1.0699996948242188,0,0.02794905234229228,-1.7123313441259158,76.18000030517578,-2.1538653403172088,75.73999786376953,-4.760009765625,75.80000305175781,0.02794905234229228 11664,2019-05-21,76.41999816894531,76.8499984741211,75.80999755859375,76.16000366210938,299100.0,0.0027555319117624766,-1.166653421282683,-25.993897787948132,77.01863942702741,72.12725151732603,-1.0369198926249652,-2.67212184924297,-3.3104153574704753,-7.25050840396257,20.791527529552464,1.0400009155273438,2.1226477624802556,2.191997909545904,-1.3473601457146316,5.73135596480644,0.42231888191562916,3.961676937176179,-1.8880232444053462,73.61956872785483,0.3042433129767659,1.7696790276302683,5,-1.1599998474121094,-2.770000457763672,-3.447498321533203,-6.494998931884766,1.3800048828125,1,0.042004699834932824,-4.359882816076169,76.20999908447266,-1.7123313441259158,76.18000030517578,-2.1538653403172088,75.73999786376953,0.042004699834932824 11665,2019-05-22,77.08999633789062,77.18000030517578,76.2699966430664,76.48999786376953,311400.0,0.00876731464274716,1.3333235521386582,2.307735195727449,81.30174672567938,73.66969928319966,-1.3416486614937924,-3.0968657902071897,-3.9306280514433922,-7.760771249494468,22.46415846084272,0.910003662109375,2.1691769542509434,2.6054962158203097,-0.9849842384300587,6.195976670070678,0.8102559886951326,4.400736442945487,-2.1871376454176783,95.40795870782908,16.122876834054708,1.795240227125183,5,-1.4599952697753906,-3.2749977111816406,-4.117496490478516,-6.724998474121094,1.0800018310546875,2,0.03826702189356257,-1.166653421282683,76.41999816894531,-4.359882816076169,76.20999908447266,-1.7123313441259158,76.18000030517578,0.03826702189356257 11666,2019-05-23,77.80999755859375,77.80999755859375,76.61000061035156,77.0999984741211,301800.0,0.009339749058325353,2.380277452423679,1.1833348168304871,75.61726832496024,73.70748940067686,-1.6802550235397575,-3.5466295205134344,-4.5824242728837135,-8.316506111392869,24.273158821164948,1.1999969482421875,2.211771899774604,3.0384975433349553,-0.6554977007856309,6.732492787455541,1.1914999212746693,4.885495165395241,-2.4972533758342905,100.0,20.260869711477397,1.8469976220602904,5,-1.3999977111816406,-3.6800003051757812,-4.889997482299805,-7.444999694824219,0.25,3,0.04510991191828939,1.3333235521386582,77.08999633789062,-1.166653421282683,76.41999816894531,-4.359882816076169,76.20999908447266,0.04510991191828939 11667,2019-05-24,77.9800033569336,78.5199966430664,77.5999984741211,77.80000305175781,209800.0,0.0021848837382603126,-2.1723557344487854,0.2535218834957716,75.31250670551294,73.50574696847217,-1.6104542329506728,-3.4343398339999567,-4.679876252116387,-8.329967921109613,25.731299027567,0.9199981689453125,2.3555808916066496,2.9175033569335938,-0.8268977903421728,6.66190450420936,1.0453027832957105,4.789703930571477,-2.167808499007279,80.07404175053841,1.455131660249748,1.8722005736378842,5,-1.1100044250488281,-3.495006561279297,-5.182502746582031,-7.6150054931640625,1.2999954223632812,4,0.04693505867090231,2.380277452423679,77.80999755859375,1.3333235521386582,77.08999633789062,-1.166653421282683,76.41999816894531,0.04693505867090231 11668,2019-05-28,76.6500015258789,78.1500015258789,76.58999633789062,78.13999938964844,291000.0,-0.01705567804308683,1.0662291139304463,-8.277751875556309,63.08898013964562,72.71693802354073,-0.2766210458329681,-1.8129456049040016,-3.3019177638899464,-6.8254563639349755,27.617490315427023,1.5600051879882812,2.4235818707564505,1.343501281738284,-2.1232255265928046,4.810228090069373,-0.38986212242726026,3.0768646859038284,-0.2962463109245732,30.99646682901423,-44.77693959179634,1.733363404165543,5,0.21999740600585938,-2.1650047302246094,-3.9600048065185547,-6.285003662109375,3.0100021362304688,1,0.052054765614354404,-2.1723557344487854,77.9800033569336,2.380277452423679,77.80999755859375,1.3333235521386582,77.08999633789062,0.052054765614354404 11669,2019-05-29,75.3499984741211,76.8499984741211,75.11000061035156,76.54000091552734,374000.0,-0.016960248217593343,-1.0838320617661839,0.7986605016974148,59.141072363019894,71.54441616178899,1.0613091203276355,-0.32565414862959585,-1.9590488630633445,-5.364076256971231,28.52642315520485,1.7399978637695312,2.2833882232967824,-0.08600158691406534,-3.3391218884744234,3.1671187146462927,-1.7125617376942444,1.5405585638661137,3.1699981689453125,7.038068709377901,-67.13538544336521,1.6265601507801772,5,1.4650001525878906,-0.7249984741210938,-3.115001678466797,-4.9850006103515625,4.040000915527344,2,0.025613806824941632,1.0662291139304463,76.6500015258789,-2.1723557344487854,77.9800033569336,2.380277452423679,77.80999755859375,0.025613806824941632 11670,2019-05-30,74.83000183105469,75.58999633789062,74.43000030517578,75.30000305175781,395200.0,-0.006901083657553042,1.2095419403592396,0.3949581986972355,53.5024205779533,69.82670584085581,1.5972042687940018,0.4339664873299398,-1.372653246301752,-4.701013181646516,29.28073897141511,1.1599960327148438,1.996798807322449,-0.7439983367919893,-3.6066307417398207,2.118634068155842,-2.175314539265912,0.6873178656819334,3.6217948913574247,9.779997164623456,-62.23570094420461,1.4313162024739174,5,1.6449966430664062,0.00499725341796875,-2.5950050354003906,-4.465003967285156,4.5800018310546875,3,0.03968997926003737,-1.0838320617661839,75.3499984741211,1.0662291139304463,76.6500015258789,-2.1723557344487854,77.9800033569336,0.03968997926003737 11671,2019-05-31,76.19999694824219,76.31999969482422,74.63999938964844,74.70999908447266,522500.0,0.018308099474333428,-1.0613535411215698,-3.1701999870138304,54.86514406844089,67.78561184410657,0.33449806537798565,-0.6213474371867846,-2.6441315096467406,-5.915489175886918,30.82037713439254,1.6800003051757812,1.8692572982269695,0.4059970855712862,-1.8467428031764683,2.6587369743190408,-0.720372858802591,1.5323670299451635,2.090927917480471,43.27624029070071,-24.22953905980033,1.1263699443738777,5,0.27500152587890625,-1.2849998474121094,-3.9650001525878906,-4.6999969482421875,3.6800003051757812,4,0.02585303542782591,1.2095419403592396,74.83000183105469,-1.0838320617661839,75.3499984741211,1.0662291139304463,76.6500015258789,0.02585303542782591 11672,2019-06-03,76.9800033569336,77.11000061035156,76.12999725341797,76.37999725341797,354900.0,0.010236304985959732,1.2790759567786236,0.4026892374178815,53.276699366224236,65.90271974427377,-0.3577110712418232,-1.270377028110829,-3.3551459672184336,-6.550467750854068,30.46266787856692,0.9800033569335938,1.7698206977273685,1.0615032196044893,-1.16284304687251,3.2858494860814886,-0.0506699136340103,2.173676352842989,1.1564845263671941,68.54844663937587,4.558507008452267,1.112173133238499,6,-0.5050048828125,-2.0650062561035156,-4.745006561279297,-4.905006408691406,3.2299957275390625,0,0.014029542148141338,-1.0613535411215698,76.19999694824219,1.2095419403592396,74.83000183105469,-1.0838320617661839,75.3499984741211,0.014029542148141338 11673,2019-06-04,77.01000213623047,77.0999984741211,75.77999877929688,76.91000366210938,401800.0,0.0003896957390061573,8.428867271587782,0.16666242815726565,57.77778442647966,63.76484696643514,-0.2931201534215404,-1.1822054047841846,-3.3214741243770334,-6.416228064545933,29.97769486381021,1.3199996948242188,1.6872520342504487,0.9780017852783232,-1.2247006469088149,3.180704217465461,-0.12334943081525296,2.0793530013718993,0.9782262439453149,96.26871407708535,31.79027400337209,1.1013512160935692,6,-0.535003662109375,-2.0950050354003906,-4.775005340576172,-4.935005187988281,3.5699996948242188,1,0.029476646930236328,1.2790759567786236,76.9800033569336,-1.0613535411215698,76.19999694824219,1.2095419403592396,74.83000183105469,0.029476646930236328 11674,2019-06-05,77.8499984741211,78.26000213623047,77.13999938964844,77.13999938964844,302700.0,0.010907626471749365,-2.154941382534037,7.100099183642328,62.10149516159978,61.6314856815374,-1.015756704971949,-1.8658364003342598,-4.109615153458236,-7.106829999488625,29.531535883497174,1.25,1.542311091991138,1.6579982757568388,-0.5865137646385676,3.902510316152245,0.5357422555591285,2.780254295954549,-3.4199981689453125,89.2949486659522,24.496995738086383,1.1222560201977037,6,-1.375,-2.9350013732910156,-5.677501678466797,-5.775001525878906,2.1200027465820312,2,0.02324990653134007,8.428867271587782,77.01000213623047,1.2790759567786236,76.9800033569336,-1.0613535411215698,76.19999694824219,0.02324990653134007 11675,2019-06-06,77.80999755859375,78.19999694824219,77.58999633789062,77.9000015258789,361200.0,-0.0005138203765108207,-1.3018612618578072,-0.12676631456786408,62.24851226887236,60.146068341972075,-0.9642882705341549,-1.5965970415222444,-4.041333039943979,-6.911839465436401,29.656924746725444,0.6100006103515625,1.4550229368214787,1.4204975128173771,-0.6482820667615385,3.489277092396293,0.3861077230279193,2.454887302606835,-3.3033972167968813,87.56894375117234,21.655814894620747,1.0343897897894594,6,-1.3349990844726562,-2.895000457763672,-5.677499771118164,-5.7350006103515625,1.9599990844726562,3,0.02030589745058009,-2.154941382534037,77.8499984741211,8.428867271587782,77.01000213623047,1.2790759567786236,76.9800033569336,0.02030589745058009 11676,2019-06-07,77.41000366210938,78.69000244140625,77.36000061035156,78.27999877929688,230100.0,-0.005140649132949315,-1.742268365581249,9.666186318555566,57.31274635653149,58.14609496986302,-0.7006848856335921,-0.99894146988035,-3.619057009019258,-6.334935027344201,30.04518151603398,1.3300018310546875,1.2868742660255919,0.8625034332275447,-0.9896059494146385,2.714612815869728,-0.063551258093554,1.7885581245486435,-2.8283352844238294,56.01384300770804,-9.088020421680362,0.9260546913210919,6,-0.8500022888183594,-2.410003662109375,-5.277505874633789,-5.310005187988281,2.5499954223632812,4,0.025836454016071375,-1.3018612618578072,77.80999755859375,-2.154941382534037,77.8499984741211,8.428867271587782,77.01000213623047,0.025836454016071375 11677,2019-06-10,76.79000091552734,77.27999877929688,76.44999694824219,77.20999908447266,447300.0,-0.008009336225952235,1.9643051771117166,0.4827592254805669,53.222232394748275,57.04978966487443,-0.2986410454031443,-0.28153594331045895,-2.9525688299978583,-5.565059118338141,29.610044425597465,0.9600067138671875,0.9874255578825313,0.1715007781982365,-1.597558148388643,1.940559704785116,-0.7130286850951961,1.0560302414916691,-2.043999175292967,34.70793351161449,-29.237382229437777,0.8845294632934388,6,-0.22999954223632812,-1.4300003051757812,-4.657503128051758,-4.69000244140625,3.6200027465820312,0,0.040239566363461376,-1.742268365581249,77.41000366210938,-1.3018612618578072,77.80999755859375,-2.154941382534037,77.8499984741211,0.040239566363461376 11678,2019-06-11,76.01000213623047,77.08999633789062,75.62999725341797,76.79000091552734,229100.0,-0.010157556582853888,1.1159566116387842,1.857148047229791,47.857909896608554,55.796104946384276,0.42580458299620716,0.48970392639171223,-2.1548220931348965,-4.645705808002248,28.232838195085737,1.4599990844726562,0.7204579202620209,-0.5869979858398438,-2.3755356675062416,1.201539695826554,-1.4812668266730498,0.30727085499336226,-1.106240367949212,12.41843916814808,-48.2251774520289,0.8942688408332011,6,0.5499992370605469,0.1699981689453125,-3.135000228881836,-3.6949996948242188,5.1100006103515625,1,0.0552558456808705,1.9643051771117166,76.79000091552734,-1.742268365581249,77.41000366210938,-1.3018612618578072,77.80999755859375,0.0552558456808705 11679,2019-06-12,77.58000183105469,77.5999984741211,76.2699966430664,76.2699966430664,189800.0,0.02065517235495351,-1.0305291051512768,-1.679496459172894,52.34004506224478,55.66695211130556,-0.8879842769592159,-0.9925697769409965,-3.6604172924312337,-6.074429020359048,26.808433117946397,1.589996337890625,0.46497868745534277,0.8950016021728544,-0.9057175964847772,2.695720800830486,-0.005357997155954308,1.7953612015016631,-2.5247904358484305,63.72553175044442,7.17040551588282,0.9003595993288128,6,-0.9150009155273438,-1.4000015258789062,-4.600000381469727,-5.240001678466797,1.9799957275390625,2,0.038669759334797105,1.1159566116387842,76.01000213623047,1.9643051771117166,76.79000091552734,-1.742268365581249,77.41000366210938,0.038669759334797105 11680,2019-06-13,77.69999694824219,78.08999633789062,76.98999786376953,77.83999633789062,195100.0,0.001546727434330375,2.4374985098824595,-0.10686933985614863,49.44275245810401,55.06446415460146,-0.6236400880696777,-1.0149613550942291,-3.699745811332818,-6.064907085817083,25.481356907698494,1.0999984741210938,0.37937988883932405,0.91999702453613,-0.8846052935400905,2.7245993426123505,0.01769586549802682,1.8222981835742331,-2.499393911187937,67.64693416043144,15.902088339390325,0.9023011590381071,6,-0.5399971008300781,-1.5199966430664062,-4.659999847412109,-5.090000152587891,1.5900039672851562,3,0.029214985349008904,-1.0305291051512768,77.58000183105469,1.1159566116387842,76.01000213623047,1.9643051771117166,76.79000091552734,0.029214985349008904 11681,2019-06-14,78.12000274658203,78.52999877929688,77.5199966430664,77.55999755859375,175500.0,0.00540548024242038,-2.1562220606291795,-4.000054495912806,50.69169692290991,54.77724166089987,-0.829927251929405,-1.3149385374833003,-4.032218888724842,-6.352436920854416,24.7640305718562,1.0100021362304688,0.4397997968622178,1.2210025787353516,-0.6085548810698498,3.050560038540553,0.3062238488327438,2.1357813086379593,-2.7798237333536946,85.86221320726423,36.14343815509628,0.9147787299026031,6,-0.9600028991699219,-1.94000244140625,-5.080005645751953,-5.510005950927734,0.6199951171875,4,0.021121272893920517,2.4374985098824595,77.69999694824219,-1.0305291051512768,77.58000183105469,1.1159566116387842,76.01000213623047,0.021121272893920517 11682,2019-06-17,78.02999877929688,78.44999694824219,77.4800033569336,78.12999725341797,250500.0,-0.0011521244767120908,1.6216118688977554,-0.1785670494952385,57.770257208620194,54.77640530335993,-0.6429290741948108,-1.1375539963670178,-3.84167299789533,-6.127379040696397,23.742826732984884,0.9699935913085938,0.613164888693845,1.0384986877441378,-0.824755664349567,2.9017530398378426,0.10687151169727827,1.9701258637909973,-2.55582682894142,82.75862976146315,29.404596119826067,0.9316271760468533,6,-0.8699989318847656,-1.6449966430664062,-4.990001678466797,-5.420001983642578,0.25,0,0.02473408093513707,-2.1562220606291795,78.12000274658203,2.4374985098824595,77.69999694824219,-1.0305291051512768,77.58000183105469,0.02473408093513707 11683,2019-06-18,78.33999633789062,78.6500015258789,77.13999938964844,78.47000122070312,239000.0,0.003972799736554622,5.16320493258182,1.3000686655985352,68.9480417383434,55.53713270077589,-0.8319112292382727,-1.3489573905149825,-4.0921983647783975,-6.290207407437265,22.360742746363798,1.5100021362304688,0.6947591897716308,1.2419963836669865,-0.6758702268735135,3.1598629942074865,0.2830630783967365,2.2009296889372365,-2.737191167893144,86.97459865620351,26.61509120517151,0.958933305270251,6,-1.1799964904785156,-1.7799949645996094,-5.209999084472656,-5.6399993896484375,0.1300048828125,1,0.026423377852745178,1.6216118688977554,78.02999877929688,-2.1562220606291795,78.12000274658203,2.4374985098824595,77.69999694824219,0.026423377852745178 11684,2019-06-19,79.62999725341797,79.81999969482422,78.25,78.25,245500.0,0.01646669614284124,-1.2753664051658844,-10.614964788732394,77.71361213232865,57.25547713004881,-2.0594382675281366,-2.5150929277654797,-5.268148018632218,-7.41558117868523,21.529651859806336,1.5699996948242188,0.7794697084011659,2.371497344970706,0.17544213564909228,4.56755255429232,1.273469740309892,3.46952494963152,-3.9037041925641347,93.28613715647528,25.43279016668309,1.0980276046608102,6,-1.904998779296875,-2.5049972534179688,-5.924999237060547,-6.1399993896484375,-0.1100006103515625,2,0.018711610505551146,5.16320493258182,78.33999633789062,1.6216118688977554,78.02999877929688,-2.1562220606291795,78.12000274658203,0.018711610505551146 11685,2019-06-20,80.04000091552734,80.29000091552734,79.44000244140625,80.02999877929688,235500.0,0.005148859427993813,2.3333133872873875,0.007247939230093045,74.93507587279726,59.21351374296723,-2.3689728666508216,-2.8382779151080797,-5.555050208226902,-7.668238878912618,20.533079450326056,0.8499984741210938,0.843820481029411,2.634000778198242,0.1133134934727309,5.1546880629237535,1.3736571358354865,3.894344420560998,-4.068085456635288,92.06349590798229,20.229636853240265,1.2603436423627539,6,-2.0800018310546875,-2.6800003051757812,-6.250003814697266,-6.465003967285156,0.06999969482421875,3,-0.005997043371353539,-1.2753664051658844,79.62999725341797,5.16320493258182,78.33999633789062,1.6216118688977554,78.02999877929688,-0.005997043371353539 11686,2019-06-21,81.31999969482422,81.61000061035156,79.19999694824219,79.56999969482422,1141100.0,0.01599198856391526,1.0686710456519035,174.9626239511823,76.46340215297872,61.795865938326166,-3.392800927493141,-4.049450776936226,-6.683897404632802,-8.786800935709294,19.334400249624075,2.410003662109375,0.8329432980219167,3.738499450683591,0.6701198436903439,6.806879057676838,2.2043096471869603,5.2726892541802215,-5.002637399401337,93.51228554067985,20.38449776221789,1.534189803496626,6,-2.700000762939453,-3.299999237060547,-7.350002288818359,-7.745002746582031,-2.0800018310546875,4,-0.024963093788920365,2.3333133872873875,80.04000091552734,-1.2753664051658844,79.62999725341797,5.16320493258182,78.33999633789062,-0.024963093788920365 11687,2019-06-24,81.63999938964844,81.9000015258789,80.79000091552734,81.55999755859375,441400.0,0.0039350675851586026,2.6999643965210316,0.04571533203125,77.26736406599204,65.06358306825766,-3.2994514539231545,-4.301746559136461,-6.865898027619721,-8.96533591604026,17.72746296333101,1.1100006103515625,0.8403850390255769,3.8754993438720646,0.310645741057769,7.44035294668636,2.093072542464924,5.657926145279205,-4.793373262732686,94.53777269864065,23.331813635698467,1.782426801407147,6,-2.5550003051757812,-3.4749984741210938,-7.260002136230469,-8.06500244140625,-2.4899978637695312,0,-0.03552182199362697,1.0686710456519035,81.31999969482422,2.3333133872873875,80.04000091552734,-1.2753664051658844,79.62999725341797,-0.03552182199362697 11688,2019-06-25,80.63999938964844,82.01000213623047,80.4800033569336,81.58000183105469,342900.0,-0.012248897690790517,-1.4285800787163185,-11.749761586877742,66.12717007725533,66.59548584770329,-1.7585489486480412,-3.1489475096282433,-5.737963347592185,-7.84262043325522,17.185362114348006,1.529998779296875,0.9179140048269971,2.675999450683591,-1.068308401123005,6.420307302490187,0.8038455247802858,4.548153376586896,-3.186968214857103,63.56377744094832,-5.13287597161969,1.8721539259032987,6,-1.1399993896484375,-2.4199981689453125,-6.260002136230469,-7.06500244140625,-0.7099990844726562,1,-0.02926588080622572,2.6999643965210316,81.63999938964844,1.0686710456519035,81.31999969482422,2.3333133872873875,80.04000091552734,-0.02926588080622572 11689,2019-06-26,77.27999877929688,80.8499984741211,77.2300033569336,80.52999877929688,403500.0,-0.041666674550879024,-1.161197021111845,3.4574378287124214,47.78613732143904,66.41141749918495,1.7370950613370582,0.38267758190818313,-2.279663887988562,-4.365263396451894,17.219608813191428,3.6199951171875,1.0145848245802256,-0.780501174926755,-4.335863470258047,2.7748611204045375,-2.558182322592401,0.9971799727388913,4.730003356933594,1.0459296052505571,-62.567537890898805,1.7776811476656436,6,2.295001983642578,0.94000244140625,-2.8699989318847656,-3.674999237060547,1.30999755859375,2,0.015398582559567053,-1.4285800787163185,80.63999938964844,2.6999643965210316,81.63999938964844,1.0686710456519035,81.31999969482422,0.015398582559567053 11690,2019-06-27,77.80000305175781,77.91999816894531,77.16000366210938,77.37999725341797,422700.0,0.006728833859664052,1.303027500664686,-0.12923255333533654,51.612899154520015,66.51377330269719,1.3776422921195035,0.10180655427409135,-2.6697665621223337,-4.761460626289107,17.824016307628902,0.7599945068359375,1.26286430598077,-0.40899696350098225,-3.628462435394667,2.8104685083927023,-2.0187296994478174,1.200735772445853,4.209999084472656,13.195867855699003,-49.256491624705106,1.6097327359468399,6,1.7749977111816406,0.4199981689453125,-3.3450050354003906,-4.150005340576172,-0.720001220703125,3,0.022107885910548575,-1.161197021111845,77.27999877929688,-1.4285800787163185,80.63999938964844,2.6999643965210316,81.63999938964844,0.022107885910548575 11691,2019-06-28,78.16999816894531,78.62999725341797,77.41000366210938,77.72000122070312,1764900.0,0.004755721114064082,-1.2803787630306747,1.0714065139597828,55.82768915124947,66.29793240743376,1.1348236595325147,-0.11914222209792058,-2.887408105491133,-5.007433664763525,18.083844528444683,1.2199935913085938,1.365639005371122,-0.13750190734863565,-3.2156056545367733,2.940601839839502,-1.6765537809426974,1.401549966245426,3.6460040283203057,20.82463555865276,-43.27263574440754,1.5390518735940673,6,1.4050025939941406,0.0500030517578125,-3.447498321533203,-4.354999542236328,-1.5,4,0.024817736815260227,1.303027500664686,77.80000305175781,-1.161197021111845,77.27999877929688,-1.4285800787163185,80.63999938964844,0.024817736815260227 11692,2019-07-01,78.05999755859375,78.44000244140625,77.13999938964844,78.16999816894531,294400.0,-0.0014071972998365156,2.9999530505410923,-0.24444745854667527,59.17634000990387,65.21218777094049,1.3963703623370236,0.08002004593339507,-2.617388101734605,-4.761295160672248,17.771028181556446,1.3000030517578125,1.505931328716997,-0.3015022277832031,-3.3188424055671675,2.7158379500007612,-1.8101723166751924,1.2071678611087862,3.5697646972656116,18.89112217833974,-49.6057166922852,1.508670088891983,7,1.5150032043457031,0.160003662109375,-2.789999008178711,-3.9300003051757812,-0.7099990844726562,0,0.015116581374346572,-1.2803787630306747,78.16999816894531,1.303027500664686,77.80000305175781,-1.161197021111845,77.27999877929688,0.015116581374346572 11693,2019-07-02,79.27999877929688,79.3499984741211,78.2300033569336,78.38999938964844,281900.0,0.01562901945759565,1.1747503777665846,-8.090858648911084,57.85580313072909,63.00576454854054,0.36177545071484474,-1.0131434802473365,-3.6434527463828204,-5.860792569948927,17.940948956583675,1.2900009155273438,1.6414441538230733,0.8049991607665987,-2.168748202901952,3.7787465244351495,-0.6818745210676838,2.291872842600881,2.0803777045898357,57.68193848362147,-10.946754726541137,1.486873681834277,7,0.2950019836425781,-1.05999755859375,-3.6025009155273438,-4.795001983642578,-1.25,1,-0.001639723201558807,2.9999530505410923,78.05999755859375,-1.2803787630306747,78.16999816894531,1.303027500664686,77.80000305175781,-0.001639723201558807 11694,2019-07-03,79.66000366210938,80.45999908447266,79.41000366210938,79.5,150300.0,0.004793199907461743,-5.176510187595368,0.17977951891919694,58.844781997961825,61.21795411800327,-0.015114897874525468,-1.3181783128974303,-3.8320678321928767,-6.140811276069357,17.609631333680873,1.1800003051757812,1.7293219536739457,1.0945037841796932,-1.9091738137222762,4.098181382081663,-0.4073350147712915,2.596342583130678,1.447150196123033,75.90375012351807,6.855475891706803,1.501838798950986,7,-0.08500289916992188,-1.44000244140625,-3.9825057983398438,-5.175006866455078,-3.2600021362304688,2,0.0033893626745442607,1.1747503777665846,79.27999877929688,2.9999530505410923,78.05999755859375,-1.2803787630306747,78.16999816894531,0.0033893626745442607 11695,2019-07-05,79.38999938964844,79.61000061035156,78.1500015258789,79.04000091552734,182200.0,-0.00338945844901295,2.696195930350469,2.1874403967194356,55.80967444938257,58.923095484270355,0.170969592967964,-0.9736548700318366,-3.3959778303376993,-5.7854268561956985,16.958926320065633,1.5100021362304688,1.6978659173229431,0.7454994201660128,-2.2576242582956922,3.748623098627718,-0.7560624190648326,2.247061259396858,1.4791252004689284,67.77109056689625,0.8145676869018814,1.5015618392308505,7,0.18500137329101562,-1.1699981689453125,-3.6700000762939453,-4.905002593994141,-3.25,4,-0.010076874391085178,-5.176510187595368,79.66000366210938,1.1747503777665846,79.27999877929688,2.9999530505410923,78.05999755859375,-0.010076874391085178 11696,2019-07-08,79.41000366210938,79.7699966430664,78.93000030517578,79.44000244140625,192700.0,0.0002519747148850282,1.4348172228488025,-0.08571117166212534,56.35360435675727,56.599344405466496,-0.16590668612822412,-0.8813277856235402,-3.249785785054428,-5.720824257360832,16.014626252900115,0.839996337890625,1.4563701375327867,0.665503692626956,-2.2974637372226567,3.6284711224765687,-0.8159800222978504,2.1469874075517623,1.2353734159798506,68.37362894941849,3.2748562696327213,1.4814837149248068,7,0.16499710083007812,-1.0850028991699219,-3.7550048828125,-4.925006866455078,-2.8800048828125,0,-0.029341414476806715,2.696195930350469,79.38999938964844,-5.176510187595368,79.66000366210938,1.1747503777665846,79.27999877929688,-0.029341414476806715 11697,2019-07-09,79.87999725341797,79.88999938964844,78.9800033569336,79.43000030517578,262400.0,0.005918569067298263,2.872313486137264,-15.000508646998982,56.987292433268834,55.58380244502356,-1.0189664788230033,-1.1678325229050586,-3.547596624775082,-6.102140046930046,15.880224978072569,0.9099960327148438,1.2440990931178675,0.9809974670410213,-1.8731028010190016,3.8350977351010442,-0.44605266698899015,2.4080476010710328,0.5550571633648076,74.89166908869923,12.0411989222859,1.4270501340300126,7,-0.8849983215332031,-1.05999755859375,-4.184999465942383,-5.395000457763672,-4.2299957275390625,1,-0.04018526783731591,1.4348172228488025,79.41000366210938,2.696195930350469,79.38999938964844,-5.176510187595368,79.66000366210938,-0.04018526783731591 11698,2019-07-10,80.20999908447266,80.52999877929688,79.69999694824219,80.0999984741211,183700.0,0.004131219859807578,1.2133382161458333,0.24444745854667527,52.882709205163714,56.15008820988185,-1.5828298117729531,-1.2301165805372705,-3.685458003281582,-6.326913099492089,16.544449464262524,0.8300018310546875,0.8946732855965536,1.100999450683588,-1.4612110519657477,3.663209953332924,-0.18010580064107273,2.382104702008249,-3.0699996948242188,86.55461915493137,26.41582653291165,1.2811052513246652,7,-1.375,-1.3899993896484375,-4.51500129699707,-5.725002288818359,-3.5999984741210938,2,-0.03565640996130137,2.872313486137264,79.87999725341797,1.4348172228488025,79.41000366210938,2.696195930350469,79.38999938964844,-0.03565640996130137 11699,2019-07-11,80.58000183105469,80.58000183105469,79.62999725341797,80.16000366210938,304700.0,0.004612925455744765,3.5238510445049953,3.8181439866833125,52.69461214625578,56.270278542296936,-1.6041981772792866,-1.4375468663886437,-3.8869750321461396,-6.59022361242279,16.8847533786127,0.9500045776367188,0.484387132835451,1.3210021972656278,-1.2154435471427831,3.857447941674039,0.052779325061422355,2.5892250694698333,-3.3722024536132835,100.0,42.08602591240031,1.2682228722042028,7,-1.720001220703125,-1.7600021362304688,-4.885004043579102,-6.095005035400391,-3.410003662109375,3,-0.03164560677355388,1.2133382161458333,80.20999908447266,2.872313486137264,79.87999725341797,1.4348172228488025,79.41000366210938,-0.03164560677355388 11700,2019-07-12,79.97000122070312,80.58000183105469,79.76000213623047,80.58000183105469,211900.0,-0.007570124056716976,1.6885208995172225,-1.4523887375113533,42.7807674262051,54.82062057284757,-0.7308715038845435,-0.6838235569233717,-3.0898589096866687,-5.878549533851299,16.927605823992966,0.8199996948242188,0.2230551378493999,0.5975013732910099,-1.846687599128387,3.041690345710407,-0.6245931129186886,1.8195958595007085,-2.627313745117192,63.03030022795685,9.221910875926213,1.2220944862096976,7,-1.1100006103515625,-1.1500015258789062,-4.275003433227539,-5.485004425048828,-2.5,4,-0.04464173615518208,3.5238510445049953,80.58000183105469,1.2133382161458333,80.20999908447266,2.872313486137264,79.87999725341797,-0.04464173615518208 11701,2019-07-15,79.7699966430664,80.37999725341797,79.2300033569336,79.98999786376953,198900.0,-0.0025009950554426563,1.29998779296875,0.3606573779923456,39.86999471812213,52.67547109598293,-0.3129492542553436,-0.37299097119509383,-2.692500843615292,-5.582111778444414,16.55159371498311,1.149993896484375,0.41478479238331545,0.3149971008300838,-2.061639817759101,2.6916340194192685,-0.8733213584645085,1.5033155601246762,-2.2978165932617287,49.37462747061488,0.6885618009242762,1.1883184592945908,7,-0.4049949645996094,-0.9499969482421875,-4.07499885559082,-5.284999847412109,-2.7399978637695312,0,-0.045505796742859594,1.6885208995172225,79.97000122070312,3.5238510445049953,80.58000183105469,1.2133382161458333,80.20999908447266,-0.045505796742859594 11702,2019-07-16,79.95999908447266,80.01000213623047,79.41000366210938,79.43000030517578,219000.0,0.0023818785182656566,-1.1052871101592825,-2.4090719933416564,45.96200353560843,51.353937807636186,-0.22919574348190963,-0.4331993668204177,-2.765592790713299,-5.6775889656665015,16.191772101742913,0.5999984741210938,0.5340692945551666,0.4084995269775362,-1.8795962916678803,2.6965953456229528,-0.7355483823451721,1.5525474363002445,-2.3635061634179806,54.07381871407823,6.969380397309642,1.144047909322711,7,-0.5949974060058594,-1.1399993896484375,-4.179998397827148,-5.3899993896484375,-2.30999755859375,1,-0.04289645253187413,1.29998779296875,79.7699966430664,1.6885208995172225,79.97000122070312,3.5238510445049953,80.58000183105469,-0.04289645253187413 11703,2019-07-17,80.41000366210938,80.77999877929688,80.04000091552734,80.22000122070312,183400.0,0.005627871220475145,-1.6908863920099875,0.358495998157425,78.40281912463134,53.527053043932796,-0.5610531008573076,-0.7590917958081036,-3.0991068206749617,-6.0425849524829545,16.30595077561579,0.8199996948242188,0.590112851914057,0.7550037384033175,-1.4891985926617508,2.9992060694683857,-0.36709742712920956,1.8771049039358445,-2.694170384654697,76.12927678048445,22.24043057026045,1.122101165532531,7,-0.9450035095214844,-1.5900039672851562,-4.450002670288086,-5.840003967285156,-2.6500015258789062,2,-0.05919664120688839,-1.1052871101592825,79.95999908447266,1.29998779296875,79.7699966430664,1.6885208995172225,79.97000122070312,-0.05919664120688839 11704,2019-07-18,81.12000274658203,81.26000213623047,79.66000366210938,80.19000244140625,200100.0,0.008829735755965684,1.6446275780752473,4.894675554127851,79.12270299138149,56.11738954859934,-1.1646469697881088,-1.4247896218431038,-3.6790620284957924,-6.653003425402872,15.787377211113629,1.5999984741210938,0.6452158954687519,1.3905025482177678,-0.9471846492233453,3.728189745658881,0.2216589494972112,2.5593461469383243,-3.2203195390168275,93.10347419534268,32.6599573606549,1.168843598720556,7,-1.0250015258789062,-1.9800033569335938,-4.750001907348633,-6.5500030517578125,-4.709999084472656,3,-0.05559667139459623,-1.6908863920099875,80.41000366210938,-1.1052871101592825,79.95999908447266,1.29998779296875,79.7699966430664,-0.05559667139459623 11705,2019-07-19,79.55999755859375,81.22000122070312,79.5199966430664,80.88999938964844,288600.0,-0.019230832534137376,-1.4113477479817327,-1.43010902647317,60.08703451483241,56.5322151217188,0.47160242543826314,0.10267532108754551,-1.978991150227074,-5.003074830218196,14.927408180550117,1.7000045776367188,0.6022921542254664,-0.1455024719238338,-2.47962068006683,2.1886157362191625,-1.312561575995332,1.0215566321476643,-1.39148883673532,16.255881778138576,-47.16679065593944,1.1670591040714995,7,0.5600051879882812,-0.05999755859375,-3.1374969482421875,-4.989997863769531,-1.9199981689453125,4,-0.030040214466928172,1.6446275780752473,81.12000274658203,-1.6908863920099875,80.41000366210938,-1.1052871101592825,79.95999908447266,-0.030040214466928172 11706,2019-07-22,79.29000091552734,79.80999755859375,78.8499984741211,79.7699966430664,317900.0,-0.0033936230687734437,2.42858310626703,0.3608985464015695,58.72339596628362,56.725115514276,0.8077277497815487,0.2242913408957179,-1.5817511199007583,-4.649400354761838,13.138100484239523,0.9599990844726562,0.5074251956135925,-0.3139991760253906,-2.525857061049976,1.8978587089991947,-1.4199281185376833,0.791929766486902,-0.8741727205191552,18.25733497106533,-48.699854568680095,1.1059289425122907,7,0.7649993896484375,0.2849998474121094,-2.6200008392333984,-4.720001220703125,-2.5100021362304688,0,-0.022953710099753666,-1.4113477479817327,79.55999755859375,1.6446275780752473,81.12000274658203,-1.6908863920099875,80.41000366210938,-0.022953710099753666 11707,2019-07-23,78.73999786376953,79.38999938964844,78.37999725341797,79.38999938964844,409300.0,-0.006936600396104997,2.1076915853844618,1.3541818991003591,45.768036324369824,55.934596305298896,1.3175729080124654,0.5753946962123706,-0.9443788415709946,-4.017110207706239,10.980518564222304,1.0100021362304688,0.46003391523635173,-0.7190021514892635,-2.7409451439233408,1.3029408409448138,-1.7299736477063021,0.29196934472777514,2.5200042724609375,12.5,-53.33241006101727,1.0109714962170362,7,1.0800018310546875,0.8350028991699219,-2.069997787475586,-4.1699981689453125,-2.25,1,-0.021717032396053382,2.42858310626703,79.29000091552734,-1.4113477479817327,79.55999755859375,1.6446275780752473,81.12000274658203,-0.021717032396053382 11708,2019-07-24,78.27999877929688,78.9000015258789,77.66000366210938,78.9000015258789,409800.0,-0.005842000215297349,2.9999753891589247,0.9538481401927298,39.318883986356894,54.448404287532355,1.648352727078759,0.8954323771588975,-0.4350489616288655,-3.4921515372598435,8.936949825283246,1.2399978637695312,0.39132460419148174,-1.0610012054443416,-3.0681467672677485,0.9461443563790652,-2.064573986356052,-0.057428424532631084,2.9224032592773455,17.22209388821661,-45.380943210807175,1.0035727809117059,7,1.1800041198730469,1.2950019836425781,-1.507497787475586,-3.7099990844726562,-1.339996337890625,2,-0.00804799774197984,2.1076915853844618,78.73999786376953,2.42858310626703,79.29000091552734,-1.4113477479817327,79.55999755859375,-0.00804799774197984 11709,2019-07-25,78.47000122070312,78.88999938964844,78.12999725341797,78.22000122070312,296500.0,0.002427215691992224,-2.534828430502821,-0.4032240201808897,42.790005763881744,54.44943076949642,1.2600820249079305,0.842340258042583,-0.5525080688319122,-3.6162284613819224,9.336560305810979,0.7600021362304688,0.2767170281467344,-0.9304988861083956,-2.74135014232877,0.8803523701119786,-1.8359245142185898,-0.02507325799820137,2.5907048828125028,22.75275601351004,-37.57738773820728,0.9054256281101872,7,0.9900016784667969,1.1049995422363281,-1.6100006103515625,-3.9000015258789062,-1.7600021362304688,3,-0.009048032030428144,2.9999753891589247,78.27999877929688,2.1076915853844618,78.73999786376953,2.42858310626703,79.29000091552734,-0.009048032030428144 11710,2019-07-26,79.5199966430664,79.69000244140625,78.55000305175781,78.55000305175781,253100.0,0.013380851357579049,-1.3505297351717411,3.879974365234375,50.74219172299471,55.657452658926715,0.15593922200341126,-0.07609189823617157,-1.5156187818426758,-4.591607303729134,9.902934387496455,1.220001220703125,0.2152867004292176,0.033496856689453125,-1.6132470114186646,1.6802407247975708,-0.7898750773645986,0.8568687907435049,1.4046813627929708,86.51154703268938,26.07529362292677,0.8233719340540587,7,-0.059993743896484375,0.055004119873046875,-2.0949974060058594,-4.384998321533203,-1.4499969482421875,4,-0.039109571331052084,-2.534828430502821,78.47000122070312,2.9999753891589247,78.27999877929688,2.1076915853844618,78.73999786376953,-0.039109571331052084 11711,2019-07-29,80.11000061035156,80.16999816894531,79.30000305175781,79.52999877929688,294800.0,0.007419567306239383,1.4857111716621254,0.5979439825702577,51.52724233136603,56.27581252512201,-0.42551013809143967,-0.541043277413138,-2.008156325120339,-5.106159411067068,10.187020809074808,0.8699951171875,0.13589731949784323,0.5265007019042969,-1.0191745407024229,2.0721759445110166,-0.2463369193990559,1.2993383232076496,0.6840904217578156,97.60965378886897,37.390784439236484,0.7728376213033579,7,-0.6499977111816406,-0.5349998474121094,-2.450000762939453,-4.740001678466797,-1.779998779296875,0,-0.030832620170820002,-1.3505297351717411,79.5199966430664,-2.534828430502821,78.47000122070312,2.9999753891589247,78.27999877929688,-0.030832620170820002 11712,2019-07-30,79.23999786376953,80.31999969482422,78.80999755859375,79.9800033569336,315000.0,-0.010860101609706074,1.1267663145678641,-1.2758675120359897,43.99009599585537,52.45217662192467,0.37059153529762057,0.4446945326482137,-1.062971879922486,-4.168830029285985,10.525116087260864,1.5100021362304688,0.19378831280342013,-0.40250205993652344,-1.7847653449199754,0.9797612250469285,-1.0936337024282494,0.28862958255520255,1.4287296735398485,59.39836684822358,2.4070744727480147,0.6911316424917291,7,0.22000503540039062,0.3350028991699219,-0.9199981689453125,-3.2099990844726562,-2.3799972534179688,1,-0.0310449160877303,1.4857111716621254,80.11000061035156,-1.3505297351717411,79.5199966430664,-2.534828430502821,78.47000122070312,-0.0310449160877303 11713,2019-07-31,79.1500015258789,80.26000213623047,79.01000213623047,79.30999755859375,889000.0,-0.0011357438202528325,-4.681885176258431,0.21620925005670455,40.82158320870709,48.196496646071964,0.2939752275595282,0.5527945120359021,-0.8982566232436682,-4.019011030380483,10.335965285655641,1.25,0.29733458312001915,-0.4859985351562557,-1.8766363006726863,0.9046392303601749,-1.181317417914471,0.2093203476019596,1.3983770564224756,46.57548563306486,-4.769961934087149,0.695318882758214,7,0.29000091552734375,0.4249992370605469,-0.5250015258789062,-2.9750022888183594,-2.8899993896484375,2,-0.03360712079379635,1.1267663145678641,79.23999786376953,1.4857111716621254,80.11000061035156,-1.3505297351717411,79.5199966430664,-0.03360712079379635 11714,2019-08-01,79.93000030517578,80.61000061035156,78.93000030517578,79.12999725341797,375600.0,0.009854690641311503,-1.8000076294139338,-5.000143054694578,49.748738420545656,47.047797080040105,-0.7516178034302499,-0.2170689060899349,-1.5997022214611718,-4.740910041165861,9.633054602634836,1.6800003051757812,0.3326723663429192,0.2805004119873047,-1.1163466908998032,1.6773475148744126,-0.41792313945624926,0.9789239634308586,-2.2699966430664062,66.99023732630144,16.415517969600494,0.6984235514435507,8,-0.7949981689453125,-0.7299995422363281,-1.0699996948242188,-3.700000762939453,-4.3600006103515625,3,-0.037407704896204264,-4.681885176258431,79.1500015258789,1.1267663145678641,79.23999786376953,1.4857111716621254,80.11000061035156,-0.037407704896204264 11715,2019-08-02,78.58999633789062,79.98999786376953,78.55999755859375,79.80000305175781,289400.0,-0.016764718655936095,-1.2519614086097728,-1.5125026225943656,43.51649162402736,45.35814104201163,0.4875976825814803,1.1172076412536427,-0.2166957879520055,-3.346176441159159,9.639344809348584,1.4300003051757812,0.05638391894329686,-1.019503402709958,-2.4914388071292706,0.4524320017093544,-1.7554711049196072,-0.28353570050030896,-0.8709927368164045,1.4633529092140618,-47.22815926329472,0.7359677022096528,8,0.5450057983398438,0.6100044250488281,0.30750465393066406,-2.359996795654297,-3.9199981689453125,4,-0.023921584692981668,-1.8000076294139338,79.93000030517578,-4.681885176258431,79.1500015258789,1.1267663145678641,79.23999786376953,-0.023921584692981668 11716,2019-08-05,77.08000183105469,79.04000091552734,76.4800033569336,78.43000030517578,442500.0,-0.019213571411097363,-1.0078448268124331,1.1156950276800464,36.18044313431754,44.292852909783605,1.8451763444452638,2.5757543943440453,1.2964301921659427,-1.7852064378031685,9.870000224811342,2.55999755859375,-0.3481785634373864,-2.4129978179931584,-4.2699016517781985,-0.5560939842081183,-3.3414497348856713,-1.4845459011006454,3.529998779296875,14.527817751562363,-32.09972606805228,0.928451916892519,8,1.4650001525878906,1.7900009155273438,1.8174991607666016,-0.8500022888183594,-0.8100051879882812,0,0.012843770631186802,-1.2519614086097728,78.58999633789062,-1.8000076294139338,79.93000030517578,-4.681885176258431,79.1500015258789,0.012843770631186802 11717,2019-08-06,76.66999816894531,77.08000183105469,70.15000152587889,73.2300033569336,755500.0,-0.005319196320311859,2.253519638517326,-2.548147185315377,31.984567756047653,43.47792888419369,2.1575622160785457,2.880634167619334,1.699384979864135,-1.3256149221880378,10.948949409842804,6.9300003051757955,-0.5523432095410783,-2.662501525878909,-4.895403898760804,-0.4295991529970138,-3.778952712319864,-1.5460503394379543,3.8574024963378974,62.3326693474096,18.633978198307894,1.1164511864409494,8,-1.2899971008300781,-0.964996337890625,2.2275028228759766,-0.4399986267089844,-0.089996337890625,1,0.021651280836755715,-1.0078448268124331,77.08000183105469,-1.2519614086097728,78.58999633789062,-1.8000076294139338,79.93000030517578,0.021651280836755715 11718,2019-08-07,77.3499984741211,77.95999908447266,75.5199966430664,76.61000061035156,336000.0,0.008869183793083879,1.4897995725980047,0.21511598249672312,31.787429713783624,42.25542043418279,1.4882763189148136,2.082135997942899,1.0629686248049097,-1.9568388460694308,11.505068374450698,2.44000244140625,-0.7257138873321338,-1.839501190185544,-4.198543257997116,0.519540877626028,-3.01902222409133,-0.659980156279758,2.762306225585945,68.83362885691096,30.087857003218616,1.1795210339057833,8,-1.9699974060058594,-1.6449966430664062,1.5475025177001953,-1.1199989318847656,-1.4799957275390625,2,-0.006334814136208067,2.253519638517326,76.66999816894531,-1.0078448268124331,77.08000183105469,-1.2519614086097728,78.58999633789062,-0.006334814136208067 11719,2019-08-08,78.02999877929688,78.58000183105469,77.30999755859375,77.63999938964844,431300.0,0.008791212910020718,-1.4190487262581197,0.5270277236501604,41.92186598692288,41.27538424128592,0.826179575768208,1.266220431701143,0.4772619351507217,-2.5791426317417745,11.997817498206944,1.2700042724609375,-0.740041971937373,-1.0320007324218778,-3.349892141145048,1.2858906763012925,-2.190946436783463,0.12694497193970733,1.683813793457034,80.08130270409416,36.90069944154823,1.1589457043615818,8,-2.6499977111816406,-2.3249969482421875,0.8675022125244141,-1.7999992370605469,-1.9899978637695312,3,-0.022683540571014627,1.4897995725980047,77.3499984741211,2.253519638517326,76.66999816894531,-1.0078448268124331,77.08000183105469,-0.022683540571014627 11720,2019-08-09,76.4000015258789,78.5,76.19000244140625,78.12000274658203,372800.0,-0.020889366639980533,-1.158876838720258,-4.410266442349075,36.657438130058964,39.62318377447402,2.1982306923245574,2.7563694849920637,2.2013198344317004,-0.8861307142521753,12.64177188276415,2.30999755859375,-0.7090483381149824,-2.4834980010986385,-5.044109319948248,0.07711331775097108,-3.7638036605234504,-1.2031923416738266,2.9312586049999965,70.30371686276534,22.980291656164,1.280305659424806,8,-1.0200004577636719,-0.6949996948242188,2.497499465942383,-0.17000198364257812,-0.2700042724609375,4,-0.010863898095257785,-1.4190487262581197,78.02999877929688,1.4897995725980047,77.3499984741211,2.253519638517326,76.66999816894531,-0.010863898095257785 11721,2019-08-12,76.13999938964844,76.63999938964844,75.87000274658203,76.29000091552734,277600.0,-0.0034031692544194136,-1.2318911089242472,0.08721012757048313,37.66604246546686,38.920511159986404,2.0516152495498545,2.878035993828803,2.5101349012489464,-0.5566412025788736,13.774867880286251,0.7699966430664062,-0.7305415955557066,-2.562000274658203,-5.361494248227729,0.23749369891132233,-3.961747261442966,-1.1622532878734404,2.824010397030463,71.0557253490471,18.528977293579445,1.3997469867847603,8,-0.7599983215332031,-0.43499755859375,2.7575016021728516,0.23000335693359375,0.43000030517578125,0,-0.01930655677025106,-1.158876838720258,76.4000015258789,-1.4190487262581197,78.02999877929688,1.4897995725980047,77.3499984741211,-0.01930655677025106 11722,2019-08-13,76.52999877929688,76.86000061035156,75.9000015258789,76.04000091552734,383500.0,0.0051221354449006995,-1.4935149863760218,-3.2666191953613755,41.64278989509766,39.01175634736313,1.3821211001556577,2.337751835783564,2.1493409009954973,-0.8942985812994948,14.914299151366329,0.9599990844726562,-0.8972373003900174,-2.0005008697509794,-4.894171680400206,0.8931699408982468,-3.4473362750755996,-0.5536654644263592,2.081450676950027,33.00654979916775,-22.99516267034847,1.4468354053246162,8,-1.1499977111816406,-0.8249969482421875,2.420001983642578,0.0500030517578125,0.15000152587890625,1,-0.0033973884800427845,-1.2318911089242472,76.13999938964844,-1.158876838720258,76.4000015258789,-1.4190487262581197,78.02999877929688,-0.0033973884800427845 11723,2019-08-14,75.6500015258789,76.68000030517578,75.45999908447266,76.43000030517578,427400.0,-0.011498722951189033,-1.1034437399700088,-1.591841183339821,37.36558827369847,37.63585077549122,1.914793370002542,2.996488833683003,3.047952952421639,0.02994213617034802,15.6549527752066,1.220001220703125,-1.1611913691679945,-2.642498016357422,-5.665399174186959,0.3804031414721152,-4.1539485952721975,-1.1310474374426462,2.62299001315327,6.089816478988617,-51.88212043678917,1.51145057891477,8,-0.5800018310546875,0.05500030517578125,3.257497787475586,1.0099983215332031,1.1999969482421875,2,0.012293460494612773,-1.4935149863760218,76.52999877929688,-1.2318911089242472,76.13999938964844,-1.158876838720258,76.4000015258789,0.012293460494612773 11724,2019-08-15,76.61000061035156,76.75,75.47000122070312,75.77999877929688,288400.0,0.012690007470049558,1.306302838683071,-1.0641065769396298,36.85638612042865,36.89583905286915,0.48536815258982813,1.772146512590794,2.0910280003388806,-0.8911186289960824,16.117206580085675,1.279998779296875,-1.2865753970339995,-1.4569988250732422,-4.256404646213099,1.3424069960666145,-2.8567017356431705,-0.05729591450331384,1.3380713281544843,37.82898616921691,-15.849925705376336,1.3997029105699281,8,-2.0149993896484375,-0.904998779296875,2.217498779296875,0.049999237060546875,0.20999908447265625,3,-0.009659285444119203,-1.1034437399700088,75.6500015258789,-1.4935149863760218,76.52999877929688,-1.2318911089242472,76.13999938964844,-0.009659285444119203 11725,2019-08-16,77.16999816894531,77.31999969482422,76.02999877929688,76.26000213623047,267500.0,0.007309718759068717,1.132234531548516,1.0963783435977572,36.684763454072254,36.951874643953,-0.3321700854379088,1.0792492720332376,1.5419647230015272,-1.4205015618330208,16.5760977576887,1.2900009155273438,-1.3800275019229105,-0.7775012969970732,-3.5118504273426936,1.9568478333485473,-2.1446758621698763,0.58967326817573,0.4661509530556458,91.93540448083219,42.003548159647636,1.3671745651728084,8,-2.8049964904785156,-1.464996337890625,1.6700019836425781,-0.5099983215332031,0.26000213623046875,4,-0.014642960739018163,1.306302838683071,76.61000061035156,-1.1034437399700088,75.6500015258789,-1.4935149863760218,76.52999877929688,-0.014642960739018163 11726,2019-08-19,77.47000122070312,78.05999755859375,76.91000366210938,77.19999694824219,193500.0,0.0038875606955572906,-1.7058971367022708,0.29670928526514356,41.54728879425617,38.014399203753946,-0.6381413167509606,0.6702704418437975,1.2695024270404076,-1.6887926689371966,17.452837814601168,1.149993896484375,-1.6326305291630092,-0.38649826049804403,-3.053025038677916,2.280028517681828,-1.71976164958798,0.9467651285918919,-7.319999694824233,77.30781984054556,27.393075200050994,1.333263389089934,8,-0.4500007629394531,-1.7649993896484375,1.3699989318847656,-0.8100013732910156,0.31999969482421875,0,-0.017297069138641707,1.132234531548516,77.16999816894531,1.306302838683071,76.61000061035156,-1.1034437399700088,75.6500015258789,-0.017297069138641707 11727,2019-08-20,77.02999877929688,77.4800033569336,76.7300033569336,77.4800033569336,258800.0,-0.005679649341333248,2.3332994252581254,-1.6666572478101158,40.203314203436896,38.94949748038209,-0.1583552561540671,1.0283178939252196,1.752488187780898,-1.203986481528375,18.792131511025335,0.75,-1.7468087460851507,-0.7410007476806584,-3.3978910234835524,1.9158895281222357,-2.0694458855821125,0.5874443902207958,-6.7217973327636855,60.384639085411116,9.632448751172063,1.3284451379014477,8,-0.009998321533203125,-1.3249969482421875,2.062501907348633,-0.3699989318847656,0.5,1,-0.00597168754721944,-1.7058971367022708,77.47000122070312,1.132234531548516,77.16999816894531,1.306302838683071,76.61000061035156,-0.00597168754721944 11728,2019-08-21,77.6500015258789,77.87999725341797,77.11000061035156,77.18000030517578,268700.0,0.008048847934665426,-1.5245766315631488,-1.0444365325602292,39.30582553455842,38.65882631900826,-0.8172722020804599,0.3780818048147836,1.2087050086530269,-1.78534430534107,20.32549132319468,0.8499984741210938,-1.633106491904499,-0.08949813842772869,-2.7358970284512054,2.556900751595748,-1.412697583439467,1.2337013065840097,-7.186764157104506,84.170014964239,34.00652372723856,1.3231994450117417,8,-0.6700019836425781,-1.9449996948242188,1.4424991607666016,-0.9900016784667969,-0.8300018310546875,2,-0.01249196653756468,2.3332994252581254,77.02999877929688,-1.7058971367022708,77.47000122070312,1.132234531548516,77.16999816894531,-0.01249196653756468 11729,2019-08-22,77.76000213623047,78.16999816894531,77.29000091552734,77.66000366210938,362400.0,0.0014166208395360869,-1.095221660112079,0.212762158301409,45.5991825302243,39.652353474582185,-1.0835459179967017,0.223628085596971,1.1271601385399919,-1.8417765506082304,21.865237894849894,0.8799972534179688,-1.4243658881509305,0.056002426147458095,-2.5680908627417125,2.6800957150366287,-1.2560442182971343,1.3680490705920505,-7.144829563659684,80.84130141821215,23.504774675655085,1.312046644444587,8,-0.9450035095214844,-2.0550003051757812,1.382497787475586,-0.7400016784667969,-1.029998779296875,3,-0.011702721670649008,-1.5245766315631488,77.6500015258789,2.3332994252581254,77.02999877929688,-1.7058971367022708,77.47000122070312,-0.011702721670649008 11730,2019-08-23,76.41000366210938,78.27999877929688,76.0999984741211,77.81999969482422,446000.0,-0.017361091011237173,-1.1477767713857268,-14.100175478751812,46.386203559065635,40.621260262759826,0.2995180924196603,1.4004913333626376,2.486645555282891,-0.4388098768221198,23.39224471768878,2.1800003051757812,-1.2906936235606281,-1.1384963989257812,-3.676661490037361,1.3996686921857986,-2.407578944481571,0.13058614663000867,-5.492638065683607,14.220419476651605,-46.526350497989164,1.2690825455557881,8,0.4599952697753906,-0.7250022888183594,3.2074966430664062,1.4299964904785156,-0.09000396728515625,4,0.005365737639902113,-1.095221660112079,77.76000213623047,-1.5245766315631488,77.6500015258789,2.3332994252581254,77.02999877929688,0.005365737639902113 11731,2019-08-26,77.63999938964844,77.70999908447266,76.55000305175781,76.79000091552734,396100.0,0.016097312767817673,1.3434313853931459,-0.6028374934392433,54.806747139543106,42.08392217880932,-0.777040632055062,-0.025337666696060523,1.2670849146008578,-1.6079875903235177,24.653485855054758,1.2999954223632812,-1.3202593337311583,0.21499938964844034,-2.0207334539494894,2.45073223324637,-0.9028670321505246,1.3328658114474052,-6.2808758022504065,70.64223394240157,9.679011352875946,1.1178664217989616,8,-0.7700004577636719,-2.259998321533203,2.170001983642578,0.20000076293945312,-2.4499969482421875,0,-0.0027047795739763014,-1.1477767713857268,76.41000366210938,-1.095221660112079,77.76000213623047,-1.5245766315631488,77.6500015258789,-0.0027047795739763014 11732,2019-08-27,76.77999877929688,78.11000061035156,76.72000122070312,77.95999908447266,336900.0,-0.011076772502734311,-1.1384681295593129,-1.388238145245981,47.22492755044353,43.17940432066988,0.13650700239352886,0.6755524263584789,2.130644019261368,-0.6854849183791885,26.284725300868768,1.3899993896484375,-1.1637481745159022,-0.5220012664794922,-2.6025938418451062,1.5585913088861219,-1.5622975541622992,0.5182950212033148,-5.005622680384917,31.192670182720473,-27.586333421196027,1.04029628768281,8,0.095001220703125,-1.3999977111816406,3.035001754760742,1.0600013732910156,-1.2099990844726562,1,0.013154495341081152,1.3434313853931459,77.63999938964844,-1.1477767713857268,76.41000366210938,-1.095221660112079,77.76000213623047,0.013154495341081152 11733,2019-08-28,76.48999786376953,77.41999816894531,76.43000030517578,77.0199966430664,340500.0,-0.003777037251080806,-2.046175876801728,0.44915139171758317,42.20647093300263,43.773858188733655,0.6237901758869668,0.7969129311759389,2.410913284731251,-0.35718606608118364,28.054341976034554,0.9899978637695312,-1.0030740196681336,-0.67900199890137,-2.595828765703658,1.2378247679009178,-1.6374153823025068,0.27941138449976677,-4.325284404034477,17.8898777547185,-36.616751714756106,0.9584133834011427,8,0.6650009155273438,-1.1099967956542969,3.2075023651123047,1.3500022888183594,0.20000457763671875,2,0.01359656091741046,-1.1384681295593129,76.77999877929688,1.3434313853931459,77.63999938964844,-1.1477767713857268,76.41000366210938,0.01359656091741046 11734,2019-08-29,76.94000244140625,77.2699966430664,76.12999725341797,76.93000030517578,371200.0,0.0058831819872473545,2.403031303733901,-0.01887199861806875,53.10345190458527,45.59815690545732,0.25202193171121223,0.11744114156391561,1.9146185562704545,-0.7468863199208897,29.696552547117893,1.1399993896484375,-0.904897659935699,-0.07949752807617472,-1.488855729926371,1.3298606737740215,-0.7841766290012657,0.6251815728489163,-4.408371862497489,38.53228668320868,-13.398778476612065,0.7046791009250968,8,0.24999618530273438,-1.5600013732910156,2.5774993896484375,1.1049995422363281,-0.31999969482421875,3,-0.001559692523709244,-2.046175876801728,76.48999786376953,-1.1384681295593129,76.77999877929688,1.3434313853931459,77.63999938964844,-0.001559692523709244 11735,2019-08-30,76.70999908447266,77.16000366210938,76.19999694824219,77.06999969482422,608900.0,-0.002989385880365014,2.555524159367053,-35.99237223493516,53.287193273465654,46.902590736480605,0.4580849458113221,0.21015292319171408,2.0814870349347814,-0.4563457643239417,31.76163370656171,0.9600067138671875,-0.6677594691300897,-0.21550102233887003,-1.4196598282083102,0.9886577835305701,-0.8175804252735901,0.38657838059585004,-3.833466413540606,29.2929721065185,-19.38372810289331,0.6020794029347191,8,0.4799995422363281,-1.3299980163574219,2.8075027465820312,1.5100021362304688,-1.1500015258789062,4,0.0002607778998786614,2.403031303733901,76.94000244140625,-2.046175876801728,76.48999786376953,-1.1384681295593129,76.77999877929688,0.0002607778998786614 11736,2019-09-03,78.06999969482422,78.08000183105469,76.43000030517578,76.75,431200.0,0.017729117801891014,1.4626815534312245,-3.6666596024244478,57.98755079993827,48.878617024980755,-0.9027938735488306,-1.129802246141466,0.6315886681517497,-1.74201718671668,32.76050401825684,1.6500015258789062,-0.4478049676848457,1.0949996948242244,-0.21283067217218843,2.4028300618206373,0.4410845113260109,1.748914878322438,-4.8692590573902805,97.97975516620878,45.366109316645264,0.6539151834982067,9,-0.8800010681152344,-2.6899986267089844,1.4475021362304688,0.15000152587890625,-2.1100006103515625,1,-0.022415780797242935,2.555524159367053,76.70999908447266,2.403031303733901,76.94000244140625,-2.046175876801728,76.48999786376953,-0.022415780797242935 11737,2019-09-04,78.33000183105469,78.87000274658203,77.91999816894531,78.36000061035156,286800.0,0.003330371938603971,-1.235288837827164,-0.02272635320636939,64.8558579208997,51.71750951235201,-1.0716984268812126,-1.327105990881904,0.27254040112073596,-1.9353231848967027,31.001787297448967,0.9500045776367188,-0.24889180116464615,1.2720016479492244,-0.15920833070777007,2.703211626606219,0.5563966586207272,1.9876066372777217,-4.824505705108976,80.29197690024448,20.89311749875793,0.7156049893284967,9,-0.845001220703125,-2.950000762939453,1.1875,-0.1100006103515625,-0.8400039672851562,2,-0.040086803475645416,1.4626815534312245,78.06999969482422,2.555524159367053,76.70999908447266,2.403031303733901,76.94000244140625,-0.040086803475645416 11738,2019-09-05,76.86000061035156,78.22000122070312,76.7699966430664,77.83000183105469,405400.0,-0.018766771177583852,-1.5217270158026723,32.33468972533062,51.311645497062734,52.3522276197785,0.3067102495702727,0.10994030968794277,1.6566097528485955,-0.4071353997296683,29.998510262736694,1.5600051879882812,-0.17454452384740193,-0.173499679565424,-1.6004327505304161,1.253433391399568,-0.8869662150479201,0.539966855917072,-2.9253439547549505,26.642404869437375,-34.01905387919862,0.7134665354824956,9,0.625,-1.4799995422363281,2.657501220703125,1.3600006103515625,1.2699966430664062,3,-0.016783774463743684,-1.235288837827164,78.33000183105469,1.4626815534312245,78.06999969482422,2.555524159367053,76.70999908447266,-0.016783774463743684 11739,2019-09-06,76.26000213623047,77.26000213623047,76.08999633789062,77.0,331300.0,-0.007806381334328094,-1.1666584251089651,0.7628834355828221,45.245587195392716,52.22549246825929,0.7504784202910031,0.6013685470225454,2.270252028886418,0.25150448510675005,29.484864899980522,1.1700057983398438,-0.05797201149223952,-0.6849983215332003,-2.070661848429495,0.7006652053630944,-1.3778300849813405,0.007833441914939954,-1.9305177933550226,6.115302389531836,-48.50038305806831,0.6928317634481466,9,1.2199974060058594,-0.8800010681152344,3.247499465942383,1.9599990844726562,1.5199966430664062,4,0.005638608616973739,-1.5217270158026723,76.86000061035156,-1.235288837827164,78.33000183105469,1.4626815534312245,78.06999969482422,0.005638608616973739 11740,2019-09-09,75.56999969482422,76.11000061035156,75.33999633789062,76.11000061035156,542400.0,-0.009048025466530052,1.851862840673081,0.7297330735207695,40.461853465279795,50.63161539334114,1.4626040498653197,1.2922557076540215,2.949397832487932,1.0083872962246971,28.716258644119463,0.9200057983398438,0.004833886337365811,-1.333500671386716,-2.8329363060426545,0.16593496326922264,-2.0832184887146923,-0.5837828540587395,-0.8772738796522503,6.515664004668404,-43.36123014802691,0.7497178173279694,9,1.5349998474121094,-0.5,3.597501754760742,2.6500015258789062,1.6100006103515625,0,0.01389444297999276,-1.1666584251089651,76.26000213623047,-1.5217270158026723,76.86000061035156,-1.235288837827164,78.33000183105469,0.01389444297999276 11741,2019-09-10,74.66999816894531,75.55000305175781,74.05999755859375,75.55000305175781,442800.0,-0.011909508131710989,2.3863573311138855,1.6296359089560464,38.67563546477743,49.681694050489355,2.119940549861525,2.1886974374202453,3.8159329104509823,1.9783789945581418,28.006591370929947,1.5100021362304688,-0.061213520859496384,-2.1600021362304744,-3.935686582550929,-0.38431768991002,-3.0478443593907087,-1.2721599130702401,4.200004577636719,12.681911692629317,-34.384243226788726,0.8878422231602289,9,1.7950019836425781,-0.0749969482421875,4.497503280639648,3.5500030517578125,2.720001220703125,1,0.011919102872277598,1.851862840673081,75.56999969482422,-1.1666584251089651,76.26000213623047,-1.5217270158026723,76.86000061035156,0.011919102872277598 11742,2019-09-11,76.2699966430664,76.54000091552734,74.06999969482422,74.45999908447266,394500.0,0.021427594929103844,1.1021232387507305,-2.0568039950062422,43.94735186605471,49.875125265272914,0.49169761483594243,0.5989289183357585,2.203916295812519,0.46125925166116133,27.140277762345598,2.470001220703125,-0.0022588010925232993,-0.5470035552978487,-2.335695260768915,1.2416881501732178,-1.441349408033389,0.3473422974376916,2.503805999755855,53.12493122547042,10.308004215739402,0.8943458527355355,9,0.19500350952148438,-1.7599945068359375,2.4375057220458984,1.9500045776367188,1.9200057983398438,2,-0.004064475838965853,2.3863573311138855,74.66999816894531,1.851862840673081,75.56999969482422,-1.1666584251089651,76.26000213623047,-0.004064475838965853 11743,2019-09-12,76.58000183105469,77.5,76.23999786376953,76.72000122070312,359700.0,0.004064575870365683,-2.073148492742836,-0.07734783341763615,44.913797809445576,48.96516369914629,0.21881259877295633,0.38174147129751645,1.845917163559477,0.2449201411482136,25.838001232985402,1.2600021362304688,-0.13323829619778849,-0.2834983825683537,-1.9909602032368952,1.4239634381001878,-1.1372292929026315,0.5702325277659241,2.099524710083003,73.25588616241727,33.79269576396972,0.8537309103342736,9,-0.11500167846679688,-0.11500167846679688,-1.0375003814697266,-0.5,2.089996337890625,3,0.011882946081960277,1.1021232387507305,76.2699966430664,2.3863573311138855,74.66999816894531,1.851862840673081,75.56999969482422,0.011882946081960277 11744,2019-09-13,75.87000274658203,76.94999694824219,75.55000305175781,76.23999786376953,463500.0,-0.009271338045133581,-1.7722802193651706,2.64283378746594,47.536495397657305,48.32619726850091,0.8505109014246557,1.0893086746233251,2.4864319537815476,1.0399787156630111,24.637609063506506,1.399993896484375,-0.12853123375641928,-0.9564975738525447,-2.71829499360571,0.8052998459006204,-1.8373962837291202,-0.07559886397596927,2.717133214904777,52.616392540941426,9.548717395774993,0.8808987098765809,9,0.5949974060058594,0.5949974060058594,-0.3275012969970703,0.20999908447265625,2.6599960327148438,4,0.029787721431679515,-2.073148492742836,76.58000183105469,1.1021232387507305,76.2699966430664,2.3863573311138855,74.66999816894531,0.029787721431679515 11745,2019-09-16,76.04000091552734,76.61000061035156,75.6500015258789,75.94999694824219,286900.0,0.002240650623318574,-1.7826269640310044,-0.2432571758495546,41.91921332598652,46.54082643806183,0.6431085880419971,0.875184504362096,2.256196644967673,0.9439587570789456,23.81213971929125,0.9599990844726562,-0.037362354454899105,-0.7299995422363281,-2.517701039545287,1.0577019550726305,-1.6238502908908004,0.1638512064181441,2.4565922779016063,57.55819627047072,17.23584335616725,0.8938507486544771,9,0.4249992370605469,0.4249992370605469,-0.4974994659423828,0.04000091552734375,2.2099990844726562,0,0.022882664950287124,-1.7722802193651706,75.87000274658203,-2.073148492742836,76.58000183105469,1.1021232387507305,76.2699966430664,0.022882664950287124 11746,2019-09-17,76.12999725341797,76.9800033569336,75.93000030517578,76.05999755859375,362700.0,0.0011835394109291908,-5.36376667514392,0.7777401034161228,46.440303203254985,44.494653691656865,0.278243336078404,0.7163803271116365,2.10512207702628,0.9274585991617101,23.393535520371948,1.0500030517578125,-0.10767208562536723,-0.5730030059814482,-2.3506558972295295,1.2046498852666332,-1.461829451605496,0.3158234396425996,2.27786402731428,60.05823251634313,17.813472701169395,0.8888264456240426,9,0.01000213623046875,0.3350028991699219,-0.5874958038330078,-0.04999542236328125,2.8600006103515625,1,0.013792238140540203,-1.7826269640310044,76.04000091552734,-1.7722802193651706,75.87000274658203,-2.073148492742836,76.58000183105469,0.013792238140540203 11747,2019-09-18,76.56999969482422,77.19000244140625,76.18000030517578,76.5999984741211,467400.0,0.005779619825041937,-1.493839951774546,-0.4285558583106267,50.43104369630452,44.396809047128166,-0.4891046777156305,0.2531268817985506,1.592743355275644,0.5628199714643074,22.81956589544576,1.0600051879882812,-0.15636785213783355,-0.1100006103515625,-1.8817329008484194,1.6617316801452944,-0.9958667555999909,0.7758655348968659,1.7509043114652627,52.307602018858326,6.693689516207279,0.8858661452484307,9,-0.7900009155273438,-0.10499954223632812,-1.0274982452392578,-0.48999786376953125,2.6100006103515625,2,0.010709151078652113,-5.36376667514392,76.12999725341797,-1.7826269640310044,76.04000091552734,-1.7722802193651706,75.87000274658203,0.010709151078652113 11748,2019-09-19,76.68000030517578,77.26000213623047,76.58999633789062,76.91999816894531,357300.0,0.0014366019431890642,-2.190459755499446,8.000254323499492,48.54585098802255,44.76350502408704,-0.7010459412505412,0.070336374820414,1.3995138661764486,0.5358152314019691,22.497447203307757,0.69000244140625,-0.37530611665256686,0.04850006103515625,-1.663529834920908,1.7605299569912205,-0.8075148869428688,0.9045150090131813,1.5556855721597884,66.08174610610664,18.763554137705768,0.8560149479780312,9,-0.9000015258789062,-0.21500015258789062,-1.1374988555908203,-0.5999984741210938,1.1800003051757812,3,0.019692255219364574,-1.493839951774546,76.56999969482422,-5.36376667514392,76.12999725341797,-1.7826269640310044,76.04000091552734,0.019692255219364574 11749,2019-09-20,76.8499984741211,77.51000213623047,76.43000030517578,76.66999816894531,1484700.0,0.002216981850140076,-2.272752494017825,-0.7500079473567092,50.78828441817307,45.91088624107518,-0.8700466029228977,-0.18059156422545186,1.1346180935249635,0.4348364893271537,22.30698355827315,1.0800018310546875,-0.702794048120694,0.2639984130859432,-1.3682612318219896,1.896258057993876,-0.5521314093680161,1.0801282355399024,1.3021736368396404,64.51594378860842,14.301448648640992,0.8161298224539663,9,-1.0649986267089844,-0.3849983215332031,-1.4624977111816406,-0.7699966430664062,0.45999908447265625,4,0.023682494872619975,-2.190459755499446,76.68000030517578,-1.493839951774546,76.56999969482422,-5.36376667514392,76.12999725341797,0.023682494872619975 11750,2019-09-23,76.81999969482422,77.22000122070312,76.7699966430664,76.8499984741211,385300.0,-0.000390354975829621,-5.922887323943662,-0.16665960242444794,41.721857650713325,46.24935537284584,-0.7197812380333062,-0.12469519950884944,1.0870792492115555,0.5453983245104723,21.55241677176386,0.45000457763671875,-0.7870068435944262,0.21349983215331747,-1.4197511147371102,1.8467507790437452,-0.6031256412918964,1.0301253055985313,1.2503289250891783,56.3290100147759,11.6543265925038,0.8166254734452125,9,-1.029998779296875,-0.3549995422363281,-1.6699981689453125,-0.7399978637695312,0.8199996948242188,0,0.022259816340351568,-2.272752494017825,76.8499984741211,-2.190459755499446,76.68000030517578,-1.493839951774546,76.56999969482422,0.022259816340351568 11751,2019-09-24,77.43000030517578,78.30000305175781,77.08999633789062,77.08999633789062,402400.0,0.007940648434975994,-6.11760350050488,-11.333926754832147,44.30378891111177,46.28895948896329,-1.0025302010486286,-0.7918327511722367,0.4114783495991219,0.02463686244571761,20.45907548172094,1.4800033569335938,-0.7413580641201634,0.8340003967285128,-0.7737762858190109,2.4417770792760365,0.03011205545475093,1.6378887380022746,-3.3700027465820312,58.96218776203518,18.016539075766865,0.8038883412737587,9,-0.5049972534179688,-0.9650001525878906,-2.394998550415039,-1.3499984741210938,1.4499969482421875,1,0.01059020652966991,-5.922887323943662,76.81999969482422,-2.272752494017825,76.8499984741211,-2.190459755499446,76.68000030517578,0.01059020652966991 11752,2019-09-25,77.79000091552734,77.91000366210938,76.91000366210938,77.44000244140625,367500.0,0.004649368577201107,2.3898077146884256,1.0293952653427578,56.84830765669752,47.61501613865796,-1.256363735188046,-1.130234574820804,-0.01741713103936604,-0.2860767873993382,19.675252658013754,1.0,-0.5646083056972344,1.143500900268549,-0.5497843179828834,2.8367861185199814,0.2968582911428399,1.990143509394258,-3.645203247070313,72.72719854756124,28.73416150773025,0.8466426091257161,9,-0.8649978637695312,-1.3250007629394531,-1.427499771118164,-1.7099990844726562,1.0400009155273438,2,0.015426107907432263,-6.11760350050488,77.43000030517578,-5.922887323943662,76.81999969482422,-2.272752494017825,76.8499984741211,0.015426107907432263 11753,2019-09-26,77.52999877929688,78.51000213623047,77.4000015258789,77.97000122070312,253100.0,-0.003342359341437784,-2.1714441416893733,-1.2571553133514985,59.844928230514014,48.98261978675314,-0.9470225709582678,-0.8309252404590097,0.15474121231652305,0.01820899337639048,18.695337067334112,1.1100006103515625,-0.2775173889419733,0.8314987182617131,-0.9048778775370039,2.56787531406043,-0.036689579637652514,1.6996870161610786,-3.3020970031738273,52.884495470050986,3.930805544243931,0.8681882978993595,9,-0.4499969482421875,-1.0649986267089844,-1.1674976348876953,-1.4499969482421875,1.910003662109375,3,0.021282104370669908,2.3898077146884256,77.79000091552734,-6.11760350050488,77.43000030517578,-5.922887323943662,76.81999969482422,0.021282104370669908 11754,2019-09-27,76.81999969482422,77.69999694824219,76.37999725341797,77.69999694824219,297700.0,-0.009157733724384554,2.0000086697935724,1.999982660563185,59.65996726554062,50.95381466892582,-0.09844775064840405,-0.1374231796236529,0.7439462093396969,0.7702496735721098,17.62207885157457,1.3199996948242188,-0.1714137391272459,0.1274997711181669,-1.6061903134856692,1.861189855722003,-0.7393452711837512,0.994344813420085,-2.420813904296878,20.657344260416068,-32.273825979671514,0.8668450423019196,9,0.40000152587890625,-0.3549995422363281,-0.47749900817871094,-0.7399978637695312,0.9899978637695312,4,0.013538153080693283,-2.1714441416893733,77.52999877929688,2.3898077146884256,77.79000091552734,-6.11760350050488,77.43000030517578,0.013538153080693283 11755,2019-09-30,76.7300033569336,77.52999877929688,76.62000274658203,76.79000091552734,325300.0,-0.0011715222370235479,-5.5,0.06817925665189911,68.19793844449208,53.37132969572994,0.11143731218193409,-0.048329193197858444,0.7599035062255268,0.9148051595636844,16.49082042821352,0.9099960327148438,-0.09781431334184276,0.03650321960449787,-1.6972524542061507,1.7702588934151464,-0.8303746173008193,0.903381056509815,-2.166384912578124,16.432173763539456,-39.872206375402925,0.8668778369053237,9,0.6149978637695312,-0.2650032043457031,-0.4700031280517578,-0.6500015258789062,-2.6500015258789062,0,0.007558897123490782,2.0000086697935724,76.81999969482422,-2.1714441416893733,77.52999877929688,2.3898077146884256,77.79000091552734,0.007558897123490782 11756,2019-10-01,76.31999969482422,76.80999755859375,75.9800033569336,76.7300033569336,249200.0,-0.005343459457470834,1.9123008968009638,6.833672431332655,50.55931809958151,53.38558240720516,0.6160068696808878,0.23594361643824868,1.0982814547939626,1.3713105354716646,16.25414154760486,0.8299942016601562,-0.014660387009698184,-0.28600044250488565,-1.899737070530648,1.3277361855208767,-1.092868756517774,0.5208678715080026,-1.598525902793753,13.438596914466306,-41.48060724524666,0.8068683140128832,10,0.9250030517578125,0.14500045776367188,-0.042499542236328125,-0.23999786376953125,-0.8199996948242188,1,0.017295593554800925,-5.5,76.7300033569336,2.0000086697935724,76.81999969482422,-2.1714441416893733,77.52999877929688,0.017295593554800925 11757,2019-10-02,75.19000244140625,76.26000213623047,74.93000030517578,76.19999694824219,423900.0,-0.01480604373606409,1.3539753699902777,2.463379233345739,36.86199287537678,52.087375950244514,1.7094303840698188,1.1790910697602044,2.1597765157936095,2.523827467944244,16.859794057846507,1.3899993896484375,0.10109910759803142,-1.2589977264404268,-2.774502219377993,0.25650676649713944,-2.01674997290921,-0.5012454799716437,-0.31698751560777794,7.262625789045218,-43.46428211233634,0.7577522464687819,10,1.529998779296875,1.2749977111816406,0.93499755859375,0.8899993896484375,-0.09000396728515625,2,0.049075604364918535,1.9123008968009638,76.31999969482422,-5.5,76.7300033569336,2.0000086697935724,76.81999969482422,0.049075604364918535 11758,2019-10-03,75.56999969482422,75.61000061035156,74.91000366210938,75.06999969482422,252200.0,0.0050538268530326835,1.4137749598800347,-0.4950521974286534,46.97577047788394,51.6637632902124,1.291205224703532,0.73518845721307,1.729109718619526,2.151703339041063,16.834056673687424,0.6999969482421875,0.16554322975738955,-0.8145004272460881,-2.365737368207931,0.7367365137157549,-1.5901188977270095,-0.03888195676516659,2.94000244140625,23.655828707375097,-25.723666874269636,0.7756184704809238,10,1.1400032043457031,0.8950004577636719,0.5575008392333984,0.5100021362304688,-0.48000335693359375,3,0.043138840140206414,1.3539753699902777,75.19000244140625,1.9123008968009638,76.31999969482422,-5.5,76.7300033569336,0.043138840140206414 11759,2019-10-04,76.69000244140625,76.7699966430664,75.31999969482422,75.63999938964844,238200.0,0.014820732448127094,1.3967060959923328,2.100006103515625,55.49917057711051,53.194575837589866,0.16329223633657364,-0.3699136710962989,0.5642819781073172,1.0560660838848577,16.107595874944636,1.4499969482421875,0.18193079855524275,0.28400230407714844,-1.2718818161371388,1.8398864242914357,-0.4939397560300023,1.0619443641842992,1.7479997253417991,67.93901132180963,18.784655702128326,0.7779420601071457,10,0.020000457763671875,-0.22500228881835938,-0.4225025177001953,-0.6100006103515625,-1.9800033569335938,4,0.035858650573144635,1.4137749598800347,75.56999969482422,1.3539753699902777,75.19000244140625,1.9123008968009638,76.31999969482422,0.035858650573144635 11760,2019-10-07,76.62000274658203,76.7699966430664,76.12000274658203,76.6500015258789,246700.0,-0.0009127616716103626,3.814965525036736,-0.02857018295961519,54.159639592028114,54.289670357691676,0.22567060053117416,-0.2289557327667353,0.5538694125793882,1.1505908779794538,14.97017244017731,0.649993896484375,0.21123632542497717,0.16150245666503338,-1.3457053615943408,1.6687102749244076,-0.5921014524646466,0.9151063657947134,1.7474394500732444,90.00024092902231,40.48087491418146,0.7536039091296847,10,0.09000015258789062,-0.15500259399414062,-0.3350028991699219,-0.5400009155273438,-1.8800048828125,0,0.01553112463265749,1.3967060959923328,76.69000244140625,1.4137749598800347,75.56999969482422,1.3539753699902777,75.19000244140625,0.01553112463265749 11761,2019-10-08,75.55999755859375,76.52999877929688,75.38999938964844,76.52999877929688,302200.0,-0.013834575176070008,1.3505112474437628,32.33468972533062,42.24268967125641,52.666823914864885,1.1091603463231507,0.9498436693494483,1.5004665593600919,2.2301643821937915,13.372336153004078,1.2300033569335938,0.17599042131833187,-0.9430027008056641,-2.2696066405152777,0.3836012389039496,-1.6063046706604638,-0.27970073095086434,2.73829586737061,34.94604028827735,-13.633192959245122,0.6633019698548047,10,1.1500053405761719,0.9050025939941406,0.7250022888183594,0.5200042724609375,0.09000396728515625,1,-0.01958702720168015,3.814965525036736,76.62000274658203,1.3967060959923328,76.69000244140625,1.4137749598800347,75.56999969482422,-0.01958702720168015 11762,2019-10-09,75.95999908447266,76.23999786376953,75.26000213623047,75.9000015258789,411300.0,0.005293826612007502,2.1613014372908053,-0.06185307535000786,44.70587575312188,50.98470697293243,0.47189942459040424,0.5538218594017366,1.0174138967151407,1.8452302388912472,12.507427126779664,0.9799957275390625,0.23624305569344983,-0.5275012969970732,-1.8726817957432047,0.8176792017490584,-1.200091546370146,0.14508895237599972,2.2705285462146065,56.45157982386697,9.66964222739238,0.6725902493730678,10,0.345001220703125,0.5050010681152344,0.3250007629394531,0.12000274658203125,0.12000274658203125,2,-0.006055806872260594,1.3505112474437628,75.55999755859375,3.814965525036736,76.62000274658203,1.3967060959923328,76.69000244140625,-0.006055806872260594 11763,2019-10-10,77.48999786376953,77.73999786376953,75.91000366210938,76.69999694824219,373500.0,0.020142164267213936,1.837198299060225,13.167217700915565,53.921563127601566,50.34710651316142,-1.1894539890524811,-0.9533874440825372,-0.5766683395464725,0.3388696825059725,11.874420143227251,1.8299942016601562,0.2648706348974059,0.9569976806640597,-0.4609485934534234,2.3749439547815427,0.248024543605311,1.6659708177228083,0.6741192875461763,89.9193374720819,43.506005277664045,0.7089731370587437,10,-1.1649971008300781,-1.2049980163574219,-1.0574970245361328,-1.4099960327148438,-1.9000015258789062,3,-0.0308426823530199,2.1613014372908053,75.95999908447266,1.3505112474437628,75.55999755859375,3.814965525036736,76.62000274658203,-0.0308426823530199 11764,2019-10-11,78.12999725341797,78.6500015258789,77.31999969482422,77.5199966430664,484600.0,0.008259122561515397,-1.6336813161910229,0.7721517764879716,57.46862554393119,49.154960635321316,-1.8149498055308158,-1.4918820714142953,-1.299781138500606,-0.27688302570751944,11.063721308540387,1.3300018310546875,0.16322712605843037,1.4839973449707031,-0.0655812432812155,3.0335759332226218,0.7092080508447367,2.2587866390966695,-3.2199935913085938,84.6606381685849,37.86980331698257,0.7747892941259598,10,-1.3499946594238281,-1.7749977111816406,-1.6974964141845703,-2.0499954223632812,-2.0,4,-0.03890952287719873,1.837198299060225,77.48999786376953,2.1613014372908053,75.95999908447266,1.3505112474437628,75.55999755859375,-0.03890952287719873 11765,2019-10-14,77.77999877929688,78.26000213623047,77.68000030517578,78.19999694824219,326200.0,-0.004479693925828032,1.1481209381181126,-0.6885208995172224,52.05639474889795,49.32130248524537,-1.4531617418278984,-1.05914654259648,-0.9954777628176004,0.08487510248740193,10.209211301459316,0.5800018310546875,0.04272194990429057,1.0469989776611328,-0.5538566874146369,2.6478546427369025,0.24657114512325506,1.8474268101990106,-2.7951951599121116,74.33619754508996,27.883487408375615,0.8004278325378836,10,-0.9999961853027344,-1.4249992370605469,-1.3499984741210938,-1.6999969482421875,-1.4799957275390625,0,-0.039470297544429656,-1.6336813161910229,78.12999725341797,1.837198299060225,77.48999786376953,2.1613014372908053,75.95999908447266,-0.039470297544429656 11766,2019-10-15,77.18000030517578,77.98999786376953,76.97000122070312,77.68000030517578,358100.0,-0.007714045815603643,-1.2173884198829052,1.1904813805631245,46.5142822265625,50.393779079821556,-0.8027622157001701,-0.3967950331756782,-0.4004094719957294,0.6817672885852062,9.4007462347206,1.0199966430664062,-0.044436743669606926,0.39450035095214275,-1.1918945453621888,1.9808952472664743,-0.3986970972050301,1.1876977991093156,-2.121892727661134,56.63712432539486,12.949960361360802,0.7931974481571692,10,-0.3999977111816406,-0.8250007629394531,-1.0925006866455078,-1.4749984741210938,-0.40000152587890625,1,-0.03161443938531083,1.1481209381181126,77.77999877929688,-1.6336813161910229,78.12999725341797,1.837198299060225,77.48999786376953,-0.03161443938531083 11767,2019-10-16,77.38999938964844,77.44000244140625,76.3499984741211,76.88999938964844,390400.0,0.0027209002804133853,2.6333095976806877,-1.0,49.19540552438514,50.640405196099465,-0.7463613262640507,-0.5715137791242881,-0.5997825160487196,0.4671370070055474,8.824719008601187,1.0900039672851562,-0.17453519007297302,0.5634994506835938,-1.0417184144543228,2.1687173158215103,-0.23910948188536452,1.366108383252552,-2.2600539331665033,54.0144847231001,11.016051493261145,0.8026089325689612,10,-0.43499755859375,-1.029998779296875,-1.8599987030029297,-1.68499755859375,-0.37999725341796875,2,-0.02248349757710777,-1.2173884198829052,77.18000030517578,1.1481209381181126,77.77999877929688,-1.6336813161910229,78.12999725341797,-0.02248349757710777 11768,2019-10-17,78.19000244140625,78.4800033569336,77.38999938964844,77.38999938964844,291100.0,0.010337292390065755,-1.7249995231646609,1.600006103515625,57.79296134180118,50.895270836620654,-1.2690918819811827,-1.3202825289295674,-1.4015661322808626,-0.31165594293095467,8.260680610652058,1.0900039672851562,-0.12925862491273676,1.2880023956298885,-0.42652454437693166,3.0025293356367087,0.4307389256264855,2.1452658656332915,-2.9896558635363704,80.00006634247312,32.7638753565822,0.857263470003409,10,-1.2350006103515625,-1.4099998474121094,-2.7025012969970703,-2.4850006103515625,-0.6399993896484375,3,-0.02698555498745181,2.6333095976806877,77.38999938964844,-1.2173884198829052,77.18000030517578,1.1481209381181126,77.77999877929688,-0.02698555498745181 11769,2019-10-18,78.66999816894531,78.80000305175781,77.93000030517578,78.02999877929688,245400.0,0.006138837607771563,-1.0714441416893732,0.7999961853172862,60.56642019346082,51.60713534789096,-1.6077621589720366,-1.746480317998902,-1.8997233395712954,-0.7466777456994294,7.941327951547193,0.8700027465820312,0.11735302276358084,1.6769981384277344,-0.21038968263248137,3.56438595948795,0.7333042278976336,2.620692048957835,-3.400658492115255,94.69368816698689,41.761536354050165,0.9436939105301044,10,-1.6399955749511719,-1.8149948120117188,-2.204998016357422,-2.964996337890625,-0.8899993896484375,4,-0.039150907623517694,-1.7249995231646609,78.19000244140625,2.6333095976806877,77.38999938964844,-1.2173884198829052,77.18000030517578,-0.039150907623517694 11770,2019-10-21,78.52999877929688,79.37000274658203,78.31999969482422,78.87999725341797,372200.0,-0.001779577893821549,-1.7272925439682933,-0.5468731373530744,62.40179611953922,53.847036064366826,-1.3056395725949272,-1.5513416383669067,-1.7273389623360202,-0.5537590729995543,7.734026824911705,1.0500030517578125,0.2873144945657202,1.4514987945556612,-0.5541163195317438,3.4571139086430662,0.4486912375119516,2.454306351599371,-3.119432567469701,72.1853384465362,13.668554205888071,1.0028075570437043,10,-1.214996337890625,-1.3899955749511719,-2.0649986267089844,-2.8249969482421875,-1.8199996948242188,0,-0.03056158873278403,-1.0714441416893732,78.66999816894531,-1.7249995231646609,78.19000244140625,2.6333095976806877,77.38999938964844,-0.03056158873278403 11771,2019-10-22,78.25,79.0199966430664,77.94999694824219,78.4000015258789,358500.0,-0.0035655008741791727,-1.8533034942271502,0.4285776566757493,68.9826208776646,56.54445218931602,-0.6749100594552715,-1.2719755602952318,-1.4091591690881984,-0.2438068586650104,8.267158516185097,1.0699996948242188,0.32159209959723967,1.130500030517581,-0.9379128758496336,3.1989129368847955,0.0962935773339666,2.1647064837011953,-2.60186759608753,62.91386880491514,-2.000042105593252,1.0342064531836073,10,-0.6099967956542969,-1.1099967956542969,-1.7849998474121094,-2.5449981689453125,-1.3899993896484375,1,-0.024920088795427286,-1.7272925439682933,78.52999877929688,-1.0714441416893732,78.66999816894531,-1.7249995231646609,78.19000244140625,-0.024920088795427286 11772,2019-10-23,78.98999786376953,79.13999938964844,78.36000061035156,78.5199966430664,301300.0,0.009456841709514885,1.0259596139745952,-3.1333095976806877,70.30878214177629,58.36525430200209,-1.0503593447513992,-2.021085262319133,-2.1141627388316806,-0.961698621062709,8.727375013547926,0.8899993896484375,0.3983922437189733,1.8104980468749972,-0.40425003139353066,4.025246125143525,0.7031240077407404,2.917872086009254,-3.1185532392968867,80.80786674013478,10.234109120756102,1.1073740391342604,10,-1.1299972534179688,-1.8499946594238281,-2.687498092651367,-3.2849960327148438,-2.4199981689453125,2,-0.02797821425801461,-1.8533034942271502,78.25,-1.7272925439682933,78.52999877929688,-1.0714441416893732,78.66999816894531,-0.02797821425801461 11773,2019-10-24,79.18000030517578,79.56999969482422,78.7300033569336,78.97000122070312,300500.0,0.002405398740913167,-1.4347903006446334,0.44680540224660736,66.62215336411575,59.38231294868927,-1.0900554422541688,-2.1936028104385343,-2.2378722526836157,-1.1287446756327597,9.343243941196322,0.839996337890625,0.6722947823638066,1.9180004119873075,-0.46802448829397747,4.3040253122685925,0.724987961846665,3.11101286212795,-3.098642193376577,76.21954056141199,5.093051142987875,1.1930124501406396,10,-1.220001220703125,-1.9399986267089844,-3.0575008392333984,-3.4749984741210938,-3.6699981689453125,3,-0.027405887352635716,1.0259596139745952,78.98999786376953,-1.8533034942271502,78.25,-1.7272925439682933,78.52999877929688,-0.027405887352635716 11774,2019-10-25,77.86000061035156,79.22000122070312,77.68000030517578,79.22000122070312,309100.0,-0.016670872565504813,1.2647062123439061,-6.47622161671208,57.0938110231684,59.94202586805265,0.20966621881659364,-0.8344780730577526,-0.8964997002687909,0.19335638351714124,9.384894648843783,1.5400009155273438,0.8919290042062471,0.5460006713867216,-1.8447911377615611,2.9367924805350043,-0.6493952331874198,1.741396575960863,-1.4995511719103547,9.523828746276127,-56.76913681177807,1.1953959045741396,10,0.09999847412109375,-0.6199989318847656,-1.7375011444091797,-2.154998779296875,-2.0699996948242188,4,-0.003981473878289843,-1.4347903006446334,79.18000030517578,1.0259596139745952,78.98999786376953,-1.8533034942271502,78.25,-0.003981473878289843 11775,2019-10-28,77.30999755859375,78.16999816894531,77.29000091552734,77.5999984741211,288400.0,-0.007064000095636902,-4.333410399278662,0.21323587160183555,60.631840270245725,61.5106434284619,0.7666051099034377,-0.2517002061100442,-0.3491273695205308,0.7429225927190259,9.408331832286887,0.8799972534179688,0.9120577032837787,-0.033002090454104405,-2.4079857625223724,2.3419815816141636,-1.2204939264882313,1.1544897455800225,-0.6927840996418979,0.8770462180937211,-66.51503311753983,1.1874918360341322,10,0.6500015258789062,-0.06999588012695312,-1.18499755859375,-1.6049957275390625,-0.6299972534179688,0,0.00607943649651399,1.2647062123439061,77.86000061035156,-1.4347903006446334,79.18000030517578,1.0259596139745952,78.98999786376953,0.00607943649651399 11776,2019-10-29,77.63999938964844,77.80000305175781,77.16000366210938,77.30999755859375,319000.0,0.004268553117009022,-1.0317775571002978,-1.1379337560179947,60.294124521877016,62.74383442818322,0.5684999954537346,-0.5035582085215822,-0.6876509859563669,0.4207851907784459,9.026069762885095,0.6399993896484375,0.8501879881787602,0.23099975585937216,-2.097187265574192,2.559186777292936,-0.9330937548574099,1.3950932665761542,-0.7865630318268018,19.91686795427421,-46.840791514569744,1.1640935107167816,10,0.7250022888183594,-0.3999977111816406,-1.5124988555908203,-1.93499755859375,-0.9499969482421875,1,-0.011978365694059745,-4.333410399278662,77.30999755859375,1.2647062123439061,77.86000061035156,-1.4347903006446334,79.18000030517578,-0.011978365694059745 11777,2019-10-30,78.87999725341797,79.16999816894531,77.55000305175781,77.87000274658203,261600.0,0.01597112150331692,1.0377344004913533,3.060572432607389,58.8310054132866,62.859172658348264,-0.4893780842693616,-1.5314552157669397,-1.907752688357121,-0.7941581994907949,8.16612822686656,1.6199951171875,0.904843255143831,1.2864978790283175,-0.8805395215516683,3.453535279608303,0.2029791787383175,2.3700165793183174,-1.8092358286361332,71.36914617120897,7.229760568301145,1.0835187002899953,10,-0.5149955749511719,-1.6399955749511719,-2.184995651245117,-3.1749954223632812,-2.1599960327148438,2,-0.025608477603983104,-1.0317775571002978,77.63999938964844,-4.333410399278662,77.30999755859375,1.2647062123439061,77.86000061035156,-0.025608477603983104 11778,2019-10-31,78.83000183105469,79.12999725341797,78.36000061035156,78.88999938964844,505400.0,-0.000633816228500339,1.8518748763740145,-0.059403846444380654,54.80772959213082,62.219318147089375,-0.37889663963821363,-1.2908907555730593,-1.8580194396795093,-0.7066903100935349,7.247790679048904,0.7699966430664062,1.0733227039708453,1.0735023498535128,-0.937480618977574,3.0844853186845995,0.06801086543796941,2.078993834269056,-1.6699981689453125,81.06796835649314,18.71785105977162,1.0054914844155463,10,-0.4650001525878906,-1.5900001525878906,-2.135000228881836,-3.125,-2.6100006103515625,3,-0.028669314775280785,1.0377344004913533,78.87999725341797,-1.0317775571002978,77.63999938964844,-4.333410399278662,77.30999755859375,-0.028669314775280785 11779,2019-11-01,79.44000244140625,79.45999908447266,78.88999938964844,78.9800033569336,359200.0,0.0077381783100665125,1.2800335698481726,-7.6669633774160735,61.00799164610911,62.06445098337492,-0.9702140397043308,-1.7753267413631306,-2.464745559780056,-1.300359320355284,7.334852480550873,0.6299972534179688,1.2270441193305004,1.5460029602050724,-0.5328575910808269,3.6248635114909717,0.5065726845621299,2.585433235848015,-2.087199096679683,99.13057900585474,36.71462637065008,1.039430275642948,11,-1.0750007629394531,-2.200000762939453,-2.667501449584961,-3.7350006103515625,-2.7700042724609375,4,-0.049471301414857005,1.8518748763740145,78.83000183105469,1.0377344004913533,78.87999725341797,-1.0317775571002978,77.63999938964844,-0.049471301414857005 11780,2019-11-04,77.80999755859375,79.83999633789062,77.58000183105469,79.4000015258789,368800.0,-0.020518691247709442,-1.204877613073462,-3.456537243129385,53.67559670858827,60.36367052014422,0.6111914179492004,-0.05438785371597987,-0.806818328678844,0.33474858541947583,7.088537391265618,2.2599945068359375,1.195420849296994,-0.1435016632080135,-2.1351196207116203,1.8481162942955933,-1.139310641959824,0.852307315543797,-0.2798185058593674,24.25356988316746,-37.28672085187851,0.9958089787518046,11,0.69000244140625,-0.43499755859375,-0.9674968719482422,-2.1049957275390625,-0.6199951171875,0,-0.02596063110714375,1.2800335698481726,79.44000244140625,1.8518748763740145,78.83000183105469,1.0377344004913533,78.87999725341797,-0.02596063110714375 11781,2019-11-05,74.08000183105469,78.31999969482422,73.94000244140625,77.80000305175781,743500.0,-0.047937229720772634,-1.1899986267089844,2.339617571555385,36.311006777479086,56.586139924111194,4.1208150231679355,3.751380495867622,2.8686800640261936,4.0415031045804,7.049580544076196,4.379997253417969,0.992093783498575,-3.799497604370117,-6.227695436324339,-1.3712997724158953,-5.013596520347235,-2.585398688392999,5.7599945068359375,2.3728734657142416,-57.63591149632313,1.2140989159771116,11,2.80999755859375,2.80999755859375,2.8249988555908203,1.625,2.9599990844726562,1,0.03509717075939878,-1.204877613073462,77.80999755859375,1.2800335698481726,79.44000244140625,1.8518748763740145,78.83000183105469,0.03509717075939878 11782,2019-11-06,75.5,75.58000183105469,74.11000061035156,74.22000122070312,601400.0,0.019168441331625985,1.041664900606112,-0.3440855804490677,39.4177645558861,53.56343005653012,2.4067995899418975,2.4191863165505225,1.437286077867327,2.6077221047294756,6.9235307808962085,1.5,0.7982601222518184,-2.356499481201169,-4.868518731284752,0.1555197688824137,-3.6125091062429533,-1.1004898561593848,4.339996337890625,26.440663939047543,-29.757154500908168,1.2560096250417903,11,1.3899993896484375,1.3899993896484375,1.355001449584961,0.18500137329101562,1.6500015258789062,2,0.015761621740480125,-1.1899986267089844,74.08000183105469,-1.204877613073462,77.80999755859375,1.2800335698481726,79.44000244140625,0.015761621740480125 11783,2019-11-07,75.0999984741211,75.66000366210938,74.8499984741211,75.38999938964844,505100.0,-0.005298033455349738,-1.0506436690584953,-0.2265634313234628,35.86698150762426,51.20489344369189,2.4218758867301062,2.773134538889863,1.8303578034230839,2.986525107200336,7.970730728646809,0.8100051879882812,0.5454786746176126,-2.6370010375976562,-5.433691295669874,0.15968922047456147,-4.035346166633772,-1.2386559085615403,4.62199798583984,19.66097004619021,-30.359232980560098,1.3983451290361113,11,1.7900009155273438,1.7900009155273438,1.492502212524414,0.2800025939941406,3.3199996948242188,3,0.021571275359483222,1.041664900606112,75.5,-1.1899986267089844,74.08000183105469,-1.204877613073462,77.80999755859375,0.021571275359483222 11784,2019-11-08,75.08999633789062,75.2699966430664,74.69000244140625,74.8499984741211,268700.0,-0.0001331842401290917,-1.0714451150560633,-0.8275762279340191,36.239990234375,48.49468788415069,2.2323914116888233,2.6811752672479656,1.8186638240945996,2.954457710021785,8.538762049163267,0.5799942016601562,0.1907855090730095,-2.4950031280517635,-5.522668937220175,0.5326626811166477,-4.008836032635969,-0.9811702234675579,4.516360241699218,19.49144213809477,-26.579728336680233,1.513832904584209,11,1.8000030517578125,1.8000030517578125,1.4975051879882812,0.2900047302246094,2.9500045776367188,4,0.01504867409671573,-1.0506436690584953,75.0999984741211,1.041664900606112,75.5,-1.1899986267089844,74.08000183105469,0.01504867409671573 11785,2019-11-11,74.70999908447266,75.19000244140625,74.62000274658203,75.12999725341797,199000.0,-0.005060557623522199,1.1110765753037581,-1.7500079473567092,35.952375618147556,45.79004911706964,2.4638989106118174,2.971746167733926,2.179516863839055,3.2832020768781405,9.149805449555197,0.5699996948242188,-0.16067934379934457,-2.7215003967285156,-6.007786694663125,0.5647859012060934,-4.364643545695813,-1.0783572477612182,4.7830304123535115,17.579843057333715,-25.27190027067852,1.643143148967304,11,2.1800003051757812,2.1800003051757812,1.87750244140625,0.6700019836425781,3.7600021362304688,0,0.026234762528326794,-1.0714451150560633,75.08999633789062,-1.0506436690584953,75.0999984741211,1.041664900606112,75.5,0.026234762528326794 11786,2019-11-12,74.73999786376953,75.18000030517578,74.08999633789062,74.83999633789062,273300.0,0.00040153633602590943,1.7948590040787582,0.2380926430517711,32.12783760232951,42.82303047140774,2.2118768622626845,2.898166353422596,2.0864841547194715,3.181166592157126,10.425410253129458,1.0900039672851562,-0.3609056752281532,-2.5695014953613224,-6.069327574569655,0.9303245838470104,-4.319414534965489,-0.819588455757156,4.6419710919482355,41.40117793414454,3.212217922070252,1.7499130396041631,11,2.1500015258789062,2.1500015258789062,1.847503662109375,0.6400032043457031,3.5,1,0.03278036724194733,1.1110765753037581,74.70999908447266,-1.0714451150560633,75.08999633789062,-1.0506436690584953,75.0999984741211,0.03278036724194733 11787,2019-11-13,75.6500015258789,75.87999725341797,74.55000305175781,74.55000305175781,219900.0,0.012175591224501625,-1.4181746301472475,-11.000152590218967,36.00317760334169,40.73363580598672,0.8890033051644508,1.9511596104368039,1.1143393334095322,2.198577037945441,11.22506048600293,1.3299942016601562,-0.545366020938232,-1.5724979400634709,-5.149553196253223,2.004557316126281,-3.3610255681583396,0.21602968803139788,3.6231280995526305,87.15108324560245,51.551439649762784,1.7885276280948725,11,1.2399978637695312,1.2399978637695312,0.9375,-0.2700004577636719,2.779998779296875,2,0.01837408277081054,1.7948590040787582,74.73999786376953,1.1110765753037581,74.70999908447266,-1.0714451150560633,75.08999633789062,0.01837408277081054 11788,2019-11-14,76.08000183105469,76.62999725341797,75.72000122070312,75.77999877929688,266100.0,0.005684075300760982,-3.3333333333333335,0.27273042537401426,42.406149343429476,38.66676443902232,0.03117051334444909,1.4282030157465329,0.6733030774284146,1.7137215138743755,11.88970303071305,0.9799957275390625,-0.754195590950701,-1.0369976043701143,-4.618365298484591,2.544370089744362,-2.8276814514273525,0.7536862426871238,3.0864652506963495,78.34664471964989,37.81900552351327,1.7906838470572348,11,0.80999755859375,0.80999755859375,0.30499839782714844,-0.7000007629394531,1.220001220703125,3,0.014064138657623682,-1.4181746301472475,75.6500015258789,1.7948590040787582,74.73999786376953,1.1110765753037581,74.70999908447266,0.014064138657623682 11789,2019-11-15,75.58999633789062,76.16999816894531,75.08999633789062,75.54000091552734,263100.0,-0.0064406609012994664,-1.273677109517423,0.1666497126290626,42.624353857226986,37.43884856664884,-0.092060672288099,1.7661846335483062,1.165693879214757,2.1991151585412325,12.502649838483556,1.0800018310546875,-1.0732415682130068,-1.3730030059814453,-4.938038976619168,2.1920329646562777,-3.155520991300307,0.4095149793374162,3.4719414510535103,59.05509682419058,12.953760628162875,1.7825179853188582,11,0.5400047302246094,1.3000030517578125,0.7150039672851562,-0.20999526977539062,1.7400054931640625,4,0.03743884069532766,-3.3333333333333335,76.08000183105469,-1.4181746301472475,75.6500015258789,1.7948590040787582,74.73999786376953,0.03743884069532766 11790,2019-11-18,76.12999725341797,76.37999725341797,75.62000274658203,75.62000274658203,204000.0,0.007143814548072225,-1.9804027166920983,10.200824050053411,43.639419600533486,38.253116658099344,-1.0006611028830719,1.093212165147179,0.6566465542882867,1.6492926675455095,12.718398949530558,0.7900009155273438,-1.3634046698733897,-0.7130020141601534,-4.216997985005776,2.790993956685469,-2.4649999995829575,1.0389959712626506,2.8295018285754026,80.31496772526981,29.624964448466187,1.7519979854228103,11,-0.7700004577636719,0.7600021362304688,0.4375038146972656,-0.7499961853027344,1.5900039672851562,0,0.025088713135657192,-1.273677109517423,75.58999633789062,-3.3333333333333335,76.08000183105469,-1.4181746301472475,75.6500015258789,0.025088713135657192 11791,2019-11-19,76.30000305175781,76.6500015258789,75.63999938964844,75.94000244140625,162900.0,0.0022330987058090113,-1.1041564014940792,0.7058911527989707,38.05559421268612,38.10176439774379,-0.9193192864273954,0.8112186560286716,0.5492222029439517,1.4644463915243762,13.16084293881366,1.0100021362304688,-1.7901987284544418,-0.4454963684082003,-3.8927076380101937,3.001714901193793,-2.169102003209204,1.2781092663928035,2.559106097423822,83.33339388412759,33.802643450550235,1.7236056348009972,11,-0.9300041198730469,0.589996337890625,0.2674980163574219,-0.9200019836425781,1.6899948120117188,1,0.028440341836858174,-1.9804027166920983,76.12999725341797,-1.273677109517423,75.58999633789062,-3.3333333333333335,76.08000183105469,0.028440341836858174 11792,2019-11-20,76.77999877929688,76.91999816894531,76.0199966430664,76.0199966430664,287100.0,0.00629090050250003,-1.3684184108818953,2.1111134658585176,40.87265785290161,38.65795065833016,-1.339517484251516,0.16565962865787753,0.08709518399264482,0.9740070706880033,13.467198354775544,0.9000015258789062,-2.0521413029399582,0.14499931335448935,-3.137000187810031,3.42699881451901,-1.4960004372277638,1.7859990639367425,1.980728235729245,92.34976778314198,44.874662242532565,1.64099975058226,11,-1.2750015258789062,0.1100006103515625,-0.21249771118164062,-1.7099990844726562,1.3600006103515625,2,0.0190153569638547,-1.1041564014940792,76.30000305175781,-1.9804027166920983,76.12999725341797,-1.273677109517423,75.58999633789062,0.0190153569638547 11793,2019-11-21,77.01000213623047,77.19000244140625,76.51000213623047,76.80999755859375,268200.0,0.002995615532565221,1.4285500197544994,0.2631631782362094,38.80185608519034,38.942602419531866,-1.419354821700523,-0.24796326713160965,-0.131992313978472,0.7153116124028571,13.417889436404096,0.6800003051757812,-1.7853935937631888,0.4835025787353544,-2.580477515166322,3.547482672637031,-1.0484874682154839,2.0154926256861927,1.6543103873232496,91.42858180866988,48.40195780077133,1.5319900469508376,11,-1.3700027465820312,-0.12000274658203125,-0.35250091552734375,-2.4150009155273438,1.529998779296875,3,0.018439139456629894,-1.3684184108818953,76.77999877929688,-1.1041564014940792,76.30000305175781,-1.9804027166920983,76.12999725341797,0.018439139456629894 11794,2019-11-22,77.55000305175781,77.80000305175781,76.8499984741211,77.80000305175781,216000.0,0.007012088047628984,6.60003662109375,-1.2499713904253291,48.668062260799964,40.355456490937684,-1.7586473986995799,-0.8562811829389716,-0.6316885568947441,0.1433997921453738,14.039682699153571,0.9500045776367188,-1.6328749094875832,1.0390033721923828,-1.9996045499239585,4.077611294308724,-0.48030058886578786,2.5583073332505535,1.0198232701529548,88.53211169712007,41.349132807555186,1.5193039610581731,11,-1.6050033569335938,-0.660003662109375,-0.6825008392333984,-3.0400009155273438,-0.9000015258789062,4,-0.00322372650112146,1.4285500197544994,77.01000213623047,-1.3684184108818953,76.77999877929688,-1.1041564014940792,76.30000305175781,-0.00322372650112146 11795,2019-11-25,77.77999877929688,78.0,77.27999877929688,77.48999786376953,274000.0,0.002965773288049478,-1.0281750679661728,-1.160003662109375,79.55264517764518,45.62487955486164,-1.684511590983334,-1.1059635292464804,-0.8233564338932382,-0.11318219362169657,14.698749352090601,0.720001220703125,-1.3749545744522464,1.2454990386962947,-1.8262164786518866,4.317214556044476,-0.29035871997778884,2.7813567973703783,0.6972310650038054,90.67791678789642,36.26417645327322,1.5358577586740894,11,-1.5049972534179688,-0.8899993896484375,-0.8374958038330078,-1.3149986267089844,-1.4199981689453125,0,-0.005785509839349112,6.60003662109375,77.55000305175781,1.4285500197544994,77.01000213623047,-1.3684184108818953,76.77999877929688,-0.005785509839349112 11796,2019-11-26,76.70999908447266,78.30999755859375,76.47000122070312,77.61000061035156,414900.0,-0.013756746099474415,-1.6666666666666667,-3.1034437399700088,60.2368593289502,48.317510857707035,-0.3416031077971411,-0.11511130827059901,0.27042656394229425,0.9234199268101406,15.50703434846114,1.839996337890625,-1.1316804778139584,0.22199935913086222,-2.8071136797142344,3.251112397975959,-1.292557160291679,1.7365558785534034,1.6764862117701398,30.131098932218354,-26.671788664728442,1.5145565194225468,11,-0.01000213623046875,0.18000030517578125,0.5175037384033203,0.005001068115234375,-0.31999969482421875,1,0.013166499130292664,-1.0281750679661728,77.77999877929688,6.60003662109375,77.55000305175781,1.4285500197544994,77.01000213623047,0.013166499130292664 11797,2019-11-27,76.86000061035156,77.0999984741211,76.26000213623047,76.7300033569336,242200.0,0.0019554364185785378,1.7541180443510562,-0.1444411477980757,65.54769103440094,50.88879326781497,-0.337397112435454,-0.4471298134169217,0.13225696810852128,0.7330495617516988,15.846338187505046,0.839996337890625,-0.8297362880479398,0.4730007171630888,-2.3478412893533402,3.293842723679518,-0.9374202860951328,1.8834217204213104,1.4499969482421875,29.268283605697125,-30.901302768445884,1.4104210032582147,11,-0.160003662109375,0.029998779296875,0.5300025939941406,-0.14500045776367188,-0.660003662109375,2,0.01470201983404329,-1.6666666666666667,76.70999908447266,-1.0281750679661728,77.77999877929688,6.60003662109375,77.55000305175781,0.01470201983404329 11798,2019-11-29,76.56999969482422,77.45999908447266,76.5199966430664,76.98999786376953,120700.0,-0.0037731058186888378,-2.6153643005956746,-3.230823405129409,62.45791959351065,53.092522794068714,0.03287685554326458,-0.3532343388734489,0.4274177354744495,0.9753162761795693,16.095598228933465,0.94000244140625,-0.4683423278679584,0.2959999084472713,-2.283527208493183,2.8755270253877256,-0.9937636500229559,1.5857634669174985,1.7399978637695312,15.121865893552961,-48.11980150494939,1.2897635584702254,11,0.3950004577636719,0.31999969482421875,0.9300022125244141,0.14500045776367188,-0.48000335693359375,4,0.020504109978863427,1.7541180443510562,76.86000061035156,-1.6666666666666667,76.70999908447266,-1.0281750679661728,77.77999877929688,0.020504109978863427 11799,2019-12-02,75.51000213623047,76.5199966430664,75.33999633789062,76.29000091552734,321500.0,-0.013843510027666928,-1.1071238811460333,1.857148047229791,56.04230965151469,54.47062168862218,1.207293767047176,0.4187087413210264,1.4748838790746817,1.975023303661942,16.418824602110277,1.2300033569335938,-0.22561933163071046,-0.567497634887701,-2.6897697626958603,1.5547744929204583,-1.6286336987917736,0.49363842901637156,2.7125955200195335,5.724098601535126,-60.678894009338,1.0611360639040786,12,1.3149948120117188,1.3799972534179688,2.089998245239258,1.3049964904785156,1.3499984741210938,0,0.04012711817740833,-2.6153643005956746,76.56999969482422,1.7541180443510562,76.86000061035156,-1.6666666666666667,76.70999908447266,0.04012711817740833 11800,2019-12-03,75.79000091552734,75.9000015258789,75.20999908447266,75.66000366210938,213900.0,0.0037081018590321424,2.9428882833787466,-0.16666340623655074,57.641932066285676,56.64688145013325,0.9767056759282582,-0.021483931551131263,1.1863160227122762,1.64549006158245,17.757617885715266,0.69000244140625,-0.1070102705961915,-0.18649902343750568,-2.1477699788558766,1.7747719319808652,-1.1671345011466912,0.7941364542716798,2.3469448364257772,18.709745694927435,-48.75500734228221,0.9806354777091835,12,0.9699974060058594,1.0999984741210938,1.8099994659423828,1.0249977111816406,1.6699981689453125,1,0.01134715133873776,-1.1071238811460333,75.51000213623047,-2.6153643005956746,76.56999969482422,1.7541180443510562,76.86000061035156,0.01134715133873776 11801,2019-12-04,76.68000030517578,76.83000183105469,75.4000015258789,75.75,245200.0,0.011742965812078454,1.3251974022912931,7.153999647866659,57.518232566013694,58.49638975159015,0.1634678670734786,-0.7449022280147801,0.27824759931147014,0.713822131371046,16.849841652500952,1.4300003051757812,0.07635680940546763,0.57350044250488,-1.1935357887013112,2.340536673711071,-0.3100176730982156,1.4570185581079755,1.373006580566397,65.33338758680556,0.34400031771637885,0.8835181156030931,12,0.07999801635742188,0.20999908447265625,0.9200000762939453,0.13499832153320312,1.9199981689453125,2,-0.0041731832753085785,2.9428882833787466,75.79000091552734,-1.1071238811460333,75.51000213623047,-2.6153643005956746,76.56999969482422,-0.0041731832753085785 11802,2019-12-05,76.69000244140625,76.80999755859375,76.30000305175781,76.55999755859375,203900.0,0.00013043996075468023,1.7567634444077862,0.13979015070100168,54.743389250516735,60.26767121440419,0.1557343700888083,-0.69691232212665,0.2383144394198382,0.6587527920187313,15.89300806364843,0.5099945068359375,0.21861625304988763,0.5240024566650447,-1.2371759070461934,2.285180820376283,-0.3565867251905672,1.4045916385206567,1.2807443554492153,65.77792697482639,2.3757734117258096,0.8805891818556177,12,0.06999588012695312,0.1999969482421875,1.1124992370605469,0.12499618530273438,2.0,3,-0.003911892583221999,1.3251974022912931,76.68000030517578,2.9428882833787466,75.79000091552734,-1.1071238811460333,75.51000213623047,-0.003911892583221999 11803,2019-12-06,76.72000122070312,77.7699966430664,76.62999725341797,76.62999725341797,251100.0,0.00039116936161009974,-24.332203102483682,0.6923122065727699,59.46402555910542,61.46722269199368,0.08970649208021086,-0.631709807960604,0.18649804038233242,0.5762184298740749,14.805265079422911,1.1399993896484375,0.42562340753507044,0.4730010986328068,-1.2297920581774093,2.175794255443023,-0.37839547977230836,1.324397677037922,1.1701306890433614,58.98451469851942,-4.762309497077446,0.8513965784051115,12,0.039997100830078125,0.1699981689453125,1.0825004577636719,0.09499740600585938,3.2999954223632812,4,-0.00677794922037378,1.7567634444077862,76.69000244140625,1.3251974022912931,76.68000030517578,2.9428882833787466,75.79000091552734,-0.00677794922037378 11804,2019-12-09,76.22000122070312,76.7699966430664,76.19999694824219,76.7699966430664,166100.0,-0.006517205318618657,1.072743414390545,-6.110790879037043,50.758886700280605,58.26791619450873,0.4260044592475083,-0.04502025291992595,0.6813094393666006,1.0089053588306456,13.568593021971342,0.5699996948242188,0.559641134821689,-0.08349914550781534,-1.6973126854441745,1.5303143944285438,-0.8904059154759949,0.7234076244603642,1.5911280996765527,39.45324607205016,-21.280850372778126,0.8069067699681767,12,0.5399971008300781,0.6699981689453125,1.5825004577636719,0.5949974060058594,4.879997253417969,0,-0.0017056531190029478,-24.332203102483682,76.72000122070312,1.7567634444077862,76.69000244140625,1.3251974022912931,76.68000030517578,-0.0017056531190029478 11805,2019-12-10,76.66999816894531,76.66999816894531,75.80000305175781,76.22000122070312,169700.0,0.005903922081281099,2.866671187820013,-0.8181830792492614,52.97903080756208,57.46149080324338,-0.2212737133752114,-0.3590592888103288,0.23414721109014636,0.5184375090986748,12.335481483714613,0.8699951171875,0.7149911435738971,0.26849784851074787,-1.1659554056259367,1.7029511026474324,-0.4487287785575944,0.9857244755790902,1.0999984741210938,53.58646664949781,-4.1117977048341885,0.717226627068339,12,-0.18000030517578125,0.220001220703125,1.1325035095214844,0.14500045776367188,4.3600006103515625,1,0.0024781850260067184,1.072743414390545,76.22000122070312,-24.332203102483682,76.72000122070312,1.7567634444077862,76.69000244140625,0.0024781850260067184 11806,2019-12-11,77.19000244140625,77.25,76.48999786376953,76.83999633789062,156800.0,0.0067823696997499905,2.2340432439451985,0.7777966159167203,53.28002929687501,56.09841727685161,-0.744300218474109,-0.7231822021654324,-0.26370373483239007,-0.035113657406469656,10.616229310188304,0.7600021362304688,0.7077967966746996,0.6660018920898381,-0.5766511031876433,1.9086548873673195,0.044675394451090256,1.2873283897285859,0.503394317626956,70.55857418932578,16.531181107121398,0.6213264976387416,12,-0.7000045776367188,-1.0600013732910156,0.74749755859375,-0.2400054931640625,4.2599945068359375,2,0.0034978188175516234,2.866671187820013,76.66999816894531,1.072743414390545,76.22000122070312,-24.332203102483682,76.72000122070312,0.0034978188175516234 11807,2019-12-12,77.04000091552734,77.81999969482422,76.73999786376953,77.04000091552734,200600.0,-0.0019432766049304329,-2.5999694827323125,0.0,50.24310201134146,54.74121532327727,-0.6326057638521405,-0.48876532043961163,-0.056406397350329485,0.08891012870405746,9.56336022769914,1.0800018310546875,0.42295149300761636,0.44650039672850994,-0.7447539520450874,1.6377547455021073,-0.14912677765828164,1.0421275711153015,-3.0999984741210938,61.386134874322515,11.590325913541449,0.5956271743867962,12,-0.5250015258789062,-0.8400039672851562,-0.15000152587890625,-0.15000152587890625,5.019996643066406,3,0.020249189253051192,2.2340432439451985,77.19000244140625,2.866671187820013,76.66999816894531,1.072743414390545,76.22000122070312,0.020249189253051192 11808,2019-12-13,77.1500015258789,77.44999694824219,76.52999877929688,76.87999725341797,168000.0,0.00142783760441767,1.1149501894205136,100.0,46.515664854130975,53.68269923467907,-0.7282659272432568,-0.5422979976183342,-0.11890198535229501,-0.03934743058393053,8.999631964551897,0.9199981689453125,0.36454611271329895,0.5030010223388643,-0.6872603720139949,1.6932624166917236,-0.09212967483756529,1.098131719515294,-3.132399139404299,66.83171869393614,21.029646592041388,0.5951306971764307,12,-0.6350021362304688,-0.9500045776367188,-0.26000213623046875,-0.26000213623046875,5.439994812011719,4,0.019961126183656308,-2.5999694827323125,77.04000091552734,2.2340432439451985,77.19000244140625,2.866671187820013,76.66999816894531,0.019961126183656308 11809,2019-12-16,78.41999816894531,78.45999908447266,77.16999816894531,77.25,291800.0,0.016461394918318994,1.06400146484375,4.3332579824809265,54.71976036044957,53.35801348958616,-1.7232926373415012,-1.6753007897310965,-1.361763243641036,-1.3234351994540248,8.302745355591261,1.30999755859375,0.28995138115138275,1.631497573852542,0.30522477625238764,2.957770371452696,0.9683611750524648,2.294633972652619,-4.326347836303711,98.49620394033002,55.95939410048631,0.6631363988000775,12,-1.4899978637695312,-2.145000457763672,-1.529998779296875,-1.529998779296875,4.0500030517578125,0,0.020402939447589752,1.1149501894205136,77.1500015258789,-2.5999694827323125,77.04000091552734,2.2340432439451985,77.19000244140625,0.020402939447589752 11810,2019-12-17,78.04000091552734,78.63999938964844,77.75,78.31999969482422,410000.0,-0.004845667716024682,-1.0697645535033091,-0.2393155705100617,60.919561829452235,53.73593896330156,-1.1069794041444538,-1.2067444602208184,-0.9562300892399094,-0.976647226289515,7.78270314971118,0.8899993896484375,0.24573114435048637,1.1560001373291016,-0.24365910589632733,2.5556593805545305,0.45617051571638,1.8558297589418231,-3.7716966328125068,72.09311403275315,26.83094840245468,0.6998296216127157,12,-0.8199996948242188,-1.6750030517578125,-1.1500015258789062,-1.1500015258789062,4.430000305175781,1,0.03921062945534781,1.06400146484375,78.41999816894531,1.1149501894205136,77.1500015258789,-2.5999694827323125,77.04000091552734,0.03921062945534781 11811,2019-12-18,78.47000122070312,78.69000244140625,77.66999816894531,78.22000122070312,349000.0,0.005509998720287346,1.9565236620964175,-0.8928610354223433,62.63737711515245,54.61304872603886,-1.4040128369566816,-1.5450541624973795,-1.32099899374208,-1.447114209185969,7.431343560188686,1.0200042724609375,0.3425223277590419,1.4775005340576115,-0.06108172126864986,3.016082789383873,0.7082094063944737,2.2467916617207493,-3.939395231572277,89.8147755690247,40.77264200706496,0.7692911276631309,12,-1.2249984741210938,-2.0800018310546875,-1.5800018310546875,-1.5800018310546875,4.379997253417969,2,0.03262390109302471,-1.0697645535033091,78.04000091552734,1.06400146484375,78.41999816894531,1.1149501894205136,77.1500015258789,0.03262390109302471 11812,2019-12-19,78.23999786376953,79.05000305175781,78.18000030517578,78.80999755859375,325700.0,-0.002931099188933195,-1.5217660522562169,-2.279998779296875,63.232954160742096,55.03181857066516,-1.0404333855986891,-1.264916011071449,-1.03998718269537,-1.2454343507341719,7.375312265580446,0.8700027465820312,0.41262315581168707,1.174497222900385,-0.4573490174631729,2.806343463263943,0.358574102718606,1.9904203430821639,-3.3766401584566523,67.85699148052389,13.924193614875932,0.8159231201817762,12,-0.8149948120117188,-1.4399948120117188,-1.3499984741210938,-1.3499984741210938,4.980003356933594,3,0.04102759678063728,1.9565236620964175,78.47000122070312,-1.0697645535033091,78.04000091552734,1.06400146484375,78.41999816894531,0.04102759678063728 11813,2019-12-20,78.43000030517578,78.91999816894531,77.62000274658203,78.16999816894531,1312600.0,0.0024284566282464226,1.0967704225092136,-0.45614434286785077,76.83820641990822,57.92952076173489,-1.0754597701522357,-1.415662954058277,-1.2250456211218932,-1.461505996533674,7.353858928218729,1.2999954223632812,0.43242616120480193,1.2934997558593722,-0.4480567006220184,3.0350562123407627,0.4227215276186769,2.1642779841000674,-3.1479780652184104,67.02121615479514,6.7015782354189355,0.8707782282406955,12,-1.0049972534179688,-1.3600006103515625,-1.5400009155273438,-1.5400009155273438,5.3600006103515625,4,0.04628327475829952,-1.5217660522562169,78.23999786376953,1.9565236620964175,78.47000122070312,-1.0697645535033091,78.04000091552734,0.04628327475829952 11814,2019-12-23,77.30000305175781,78.5999984741211,76.7699966430664,78.5999984741211,287500.0,-0.014407717060067382,1.8153973461351112,-4.999941312831949,62.00319488430371,58.93220565915064,0.25015282341884415,-0.32185717152404436,-0.123765346731318,-0.3768678426357752,7.564408666272679,1.8300018310546875,0.4563074017222135,0.17600250244140625,-1.5566233405805718,1.9086283454633843,-0.6903104190695899,1.0423154239524024,-1.6411827306204003,23.24582977797855,-40.58827444438219,0.8663129215109919,12,0.4699974060058594,-0.23000335693359375,-0.410003662109375,-0.410003662109375,5.7299957275390625,0,0.06843458055998775,1.0967704225092136,78.43000030517578,-1.5217660522562169,78.23999786376953,1.9565236620964175,78.47000122070312,0.06843458055998775 11815,2019-12-24,77.33000183105469,77.58999633789062,76.83000183105469,77.45999908447266,135900.0,0.0003880825111584052,2.8974900717960757,0.09999823936429314,55.985280749057566,59.23278915383758,0.3616527659546165,-0.4082271648945408,-0.17144137532451964,-0.43111573191737307,7.943816433070207,0.7599945068359375,0.4510636796510852,0.22850112915038778,-1.4797723278957733,1.9367745861965489,-0.6256355993726856,1.0826378576734612,-1.3320632368552339,24.56156201375295,-37.46841895351609,0.854136728523079,12,0.45999908447265625,-0.20000076293945312,-0.8200016021728516,-0.44000244140625,6.2299957275390625,1,0.06646837279117057,1.8153973461351112,77.30000305175781,1.0967704225092136,78.43000030517578,-1.5217660522562169,78.23999786376953,0.06646837279117057 11816,2019-12-26,77.72000122070312,77.98999786376953,77.37000274658203,77.4800033569336,186100.0,0.005043312820559365,-1.6956363093559783,-1.8461764188039205,58.86402075826496,60.190669014606854,0.061172900406148756,-0.7575184166018261,-0.55560795040617,-0.8192322790187916,7.85720852679201,0.6599960327148438,0.5660323405150791,0.568000411987299,-1.1512225231768696,2.2872233471514676,-0.2916110555947853,1.4276118795693833,-1.4168561807478284,41.66675032207331,-19.067540796190514,0.8596114675820811,12,0.06999969482421875,-0.5900001525878906,-1.5950031280517578,-0.8300018310546875,5.30999755859375,3,0.061116828684952385,2.8974900717960757,77.33000183105469,1.8153973461351112,77.30000305175781,1.0967704225092136,78.43000030517578,0.061116828684952385 11817,2019-12-27,77.98999786376953,78.0199966430664,77.37000274658203,77.70999908447266,220000.0,0.0034739660168003894,2.8235346916793826,1.1666719649044728,60.4958479668594,61.744022693798904,-0.0669339991898994,-0.9892365669040544,-0.8232840682391611,-1.0792103577912542,7.625011545044233,0.649993896484375,0.6488775412542225,0.7814971923828153,-0.9712651920637541,2.5342595768293847,-0.09488399984047646,1.6578783846061071,-1.4121670226339802,56.744202551409664,-4.037453954732825,0.8763811922232879,12,-0.07999801635742188,-0.8599967956542969,-1.8599987030029297,-1.0999984741210938,6.060005187988281,4,0.06231569103054535,-1.6956363093559783,77.72000122070312,2.8974900717960757,77.33000183105469,1.8153973461351112,77.30000305175781,0.06231569103054535 11818,2019-12-30,78.13999938964844,78.20999908447266,77.36000061035156,77.86000061035156,256900.0,0.0019233431207541507,3.0476294277929155,1.0,66.8420982184685,63.09094912246768,-0.06899128716845837,-1.070470463919861,-0.9949646291065903,-1.2290770233815067,7.748470669892174,0.8499984741210938,0.702873064320741,0.8529987335205078,-0.9198726989027364,2.625870165943752,-0.03343698269111428,1.73943444973213,-1.3149513274506575,74.86346315798251,10.91364875271384,0.8864357162116229,12,-0.22999954223632812,-1.0099983215332031,-1.9425010681152344,-1.25,6.090003967285156,0,0.06501154172939061,2.8235346916793826,77.98999786376953,-1.6956363093559783,77.72000122070312,2.8974900717960757,77.33000183105469,0.06501154172939061 11819,2019-12-31,78.54000091552734,78.9800033569336,78.05000305175781,78.05000305175781,301900.0,0.0051190367161930705,-2.795936161930712,1.75,66.5486924031506,63.71640807510083,-0.5030850610497168,-1.2984028782225607,-1.4279181764266298,-1.6374739964882394,7.276972980481497,0.9300003051757812,0.810650378418245,1.1015003204345675,-0.5453683881501092,2.748369029019244,0.2780659661422362,1.9249346747268987,-1.4924573543735562,79.53478469154203,13.684429116924619,0.8234343542923378,12,-0.6300010681152344,-1.4099998474121094,-2.2750015258789062,-1.6500015258789062,5.370002746582031,1,0.06684491900689649,3.0476294277929155,78.13999938964844,2.8235346916793826,77.98999786376953,-1.6956363093559783,77.72000122070312,0.06684491900689649 11820,2020-01-02,76.6500015258789,78.83000183105469,76.16000366210938,78.6500015258789,282100.0,-0.024064163071263578,1.2627097274755117,-4.081650447644998,46.15383779377801,61.88490370605923,1.306388411289646,0.6949600432907772,0.4110011237236222,0.25908086800757246,6.431969471068119,2.6699981689453125,0.9002776968420392,-0.8314990997314453,-2.3358813381747012,0.6728831387118106,-1.5836902189530804,-0.07930798050981025,2.4000015258789062,17.37581265235118,-45.90115345281028,0.752191119221628,1,0.9550018310546875,0.4799995422363281,-0.23250198364257812,0.23999786376953125,7.819999694824219,3,0.08323544848546316,-2.795936161930712,78.54000091552734,3.0476294277929155,78.13999938964844,2.8235346916793826,77.98999786376953,0.08323544848546316 11821,2020-01-03,76.36000061035156,76.87000274658203,76.18000030517578,76.2699966430664,269400.0,-0.0037834430496316296,-4.1111927435078695,-0.045001983642578125,45.25139188577212,59.88695234217367,1.4143432856177611,1.011624709208462,0.6545255315398322,0.5581689624586943,6.349108626609127,0.69000244140625,0.8214881864557384,-1.1055000305175753,-2.651991996036287,0.4409919350011364,-1.878746013276924,-0.33225404775822653,2.6322024536132744,7.0920911306926255,-54.093233006194026,0.7732459827593527,1,1.2100028991699219,0.7700004577636719,0.22249984741210938,0.529998779296875,8.199996948242188,4,0.09429016357637554,1.2627097274755117,76.6500015258789,-2.795936161930712,78.54000091552734,3.0476294277929155,78.13999938964844,0.09429016357637554 11822,2020-01-06,76.38999938964844,77.05000305175781,76.27999877929688,76.27999877929688,370600.0,0.0003928598619316048,-13.0,1.2221751292701535,44.63274887956646,56.30856817102458,1.2229290800258497,1.0097694718364494,0.5535845953142484,0.5312968801027722,6.206412920808131,0.7700042724609375,0.7196977400934941,-1.0605010986328125,-2.644040308568634,0.5230381113030091,-1.8522707036007233,-0.2687314936649017,2.54555968627929,8.155877745703053,-50.15412786784043,0.7917696049679136,1,1.1800041198730469,0.7400016784667969,0.404998779296875,0.5,7.489997863769531,0,0.0869223647427888,-4.1111927435078695,76.36000061035156,1.2627097274755117,76.6500015258789,-2.795936161930712,78.54000091552734,0.0869223647427888 11823,2020-01-07,76.19999694824219,76.30999755859375,75.25,76.0,333800.0,-0.0024872685289221153,4.0476294277929155,1.8181439866833125,31.499989827473954,52.919323164710164,1.1883023391570333,1.221440941355894,0.6628490775115807,0.7374039533878118,6.735183715621878,1.1399993896484375,0.5515412130238388,-1.2245033264160128,-2.874236494072875,0.4252298412408493,-2.0493699102444367,-0.39963674258758886,2.680051019409177,25.469064162536636,-26.611017426812612,0.8248665838284284,1,0.9150047302246094,0.9300041198730469,0.595001220703125,0.69000244140625,8.660003662109375,1,0.10301845692786094,-13.0,76.38999938964844,-4.1111927435078695,76.36000061035156,1.2627097274755117,76.6500015258789,0.10301845692786094 11824,2020-01-08,76.08999633789062,76.43000030517578,75.87000274658203,76.19999694824219,298700.0,-0.001443577621483061,-1.0363999556098102,-0.5500114442664226,32.984263217951565,50.36365455014284,1.2388965265022307,1.3926019566968364,0.7317229161451451,0.8477045966837409,7.288220938433146,0.55999755859375,0.37884986488526806,-1.3280036926269503,-2.998612183346836,0.3426047980929354,-2.1633079379869002,-0.4926994472670003,2.6448497110546896,23.463572856418278,-25.007450499651537,0.8353042453599431,1,1.0250053405761719,1.0400047302246094,0.8375034332275391,0.8000030517578125,9.260002136230469,2,0.10697867539506611,4.0476294277929155,76.19999694824219,-13.0,76.38999938964844,-4.1111927435078695,76.36000061035156,0.10697867539506611 11825,2020-01-09,76.86000061035156,76.87000274658203,75.54000091552734,76.11000061035156,267700.0,0.01011965185333441,2.454531042546024,-6.818143986683313,36.73806698776282,47.90521524230927,0.44165624917583557,0.6720166829060474,-0.05357760106751641,0.07353937613898154,7.426003523916128,1.3300018310546875,0.11597517368936394,-0.5674995422363338,-2.222284119446101,1.0872850349734335,-1.3948918308412175,0.25989274636854987,1.73545159663594,89.44432670707413,44.2944112709203,0.8273922886048808,1,0.2550010681152344,0.2700004577636719,-0.00250244140625,0.029998779296875,8.669998168945312,3,0.09172525365304662,-1.0363999556098102,76.08999633789062,4.0476294277929155,76.19999694824219,-13.0,76.38999938964844,0.09172525365304662 11826,2020-01-10,77.45999908447266,77.69999694824219,76.9000015258789,76.9000015258789,210500.0,0.007806381334328094,-1.8571389645776566,0.7466634114583334,43.9441111521803,46.06613337401159,-0.2225003805037744,0.09832392437290594,-0.6728542336727514,-0.531963520320673,7.862252752923831,0.839996337890625,0.028283969768608586,0.018999099731445312,-1.6320285288433638,1.6700267283062544,-0.8065147145559592,0.8445129140188499,1.001635034235349,90.20415662387973,45.94673792768097,0.8255138142874062,1,-0.3449974060058594,-0.30999755859375,-0.6350002288818359,-0.5699996948242188,7.379997253417969,4,0.0904983503625636,2.454531042546024,76.86000061035156,-1.0363999556098102,76.08999633789062,4.0476294277929155,76.19999694824219,0.0904983503625636 11827,2020-01-13,78.5999984741211,78.80999755859375,77.3499984741211,77.3499984741211,190700.0,0.0147172657258261,-1.33599853515625,2.2321525885558584,51.15019068325931,44.32258809232167,-1.4157531142940059,-0.968465757788735,-1.8592573164582689,-1.6638685890333278,8.175528749770276,1.4599990844726562,0.018637444083339005,1.0809986114501982,-0.636330141660693,2.7983273645610893,0.22233423489475967,1.9396629880056366,-3.3499984741210938,94.10114526720044,50.54525310087042,0.8586643765554454,1,-1.4849967956542969,-1.4499969482421875,-1.7749996185302734,-1.7099990844726562,6.180000305175781,0,0.07582696183429283,-1.8571389645776566,77.45999908447266,2.454531042546024,76.86000061035156,-1.0363999556098102,76.08999633789062,0.07582696183429283 11828,2020-01-14,78.69000244140625,78.77999877929688,78.29000091552734,78.6500015258789,166900.0,0.0011450886645345548,3.4546558002427608,0.032000732421875,60.94486656382013,43.69994077684052,-1.5863568985680558,-0.9878276208956862,-1.993964118065179,-1.755072367621878,8.68068577787953,0.48999786376953125,-0.04125856169723363,1.0940025329589815,-0.6904503742428858,2.878455440160849,0.20177607935805497,1.986228986559908,-3.3688024902343727,96.33042078370528,48.13150728435316,0.8922264536009326,1,-1.6500015258789062,-1.5400009155273438,-1.8650035858154297,-1.8000030517578125,6.040000915527344,1,0.06595494536775837,-1.33599853515625,78.5999984741211,-1.8571389645776566,77.45999908447266,2.454531042546024,76.86000061035156,0.06595494536775837 11829,2020-01-15,80.0199966430664,80.36000061035156,78.83000183105469,78.83000183105469,291400.0,0.016901692214973396,-1.5714377304055136,29.74918939538432,67.58166193112405,46.080810125434525,-2.999796657493931,-2.310255975310156,-3.3737933323755414,-3.0803011060117313,8.82895317324042,1.6699981689453125,-0.10547795761074497,2.343996810913083,0.2821080433847669,4.405885578441399,1.313052427148932,3.374941194677234,-4.629020739746096,92.94597533584376,40.03215328822233,1.0309443837641552,1,-2.214996337890625,-2.214996337890625,-3.194997787475586,-3.1299972534179688,3.0,2,0.060484930896389066,3.4546558002427608,78.69000244140625,-1.33599853515625,78.5999984741211,-1.8571389645776566,77.45999908447266,0.060484930896389066 11830,2020-01-16,81.0999984741211,81.12999725341797,80.44999694824219,80.51000213623047,297800.0,0.0134966492922024,1.092328278322926,0.49579740343003686,70.26376286316221,48.859962456255644,-3.779655066471406,-3.3194459581879983,-4.43955998164634,-4.127653309499863,9.007531752408612,1.1100006103515625,-0.19548086278125254,3.270998764038083,0.7032977327260994,5.838699795350067,1.9871482483820841,4.554849279694082,-5.510261582519533,99.29080828376327,43.09729124052266,1.283850515655995,1,-2.9099998474121094,-2.9099998474121094,-4.274999618530273,-4.209999084472656,-0.12999725341796875,3,0.05240443995021993,-1.5714377304055136,80.0199966430664,3.4546558002427608,78.69000244140625,-1.33599853515625,78.5999984741211,0.05240443995021993 11831,2020-01-17,81.02999877929688,81.4000015258789,80.69000244140625,81.18000030517578,237600.0,-0.0008631281891645637,1.4067603739671293,-0.25424145243883517,68.67320819512487,51.5311246024288,-3.327470933974624,-3.212532267342425,-4.23559770103256,-4.044719091161596,9.319053170517618,0.7099990844726562,-0.31603622988825464,3.0729991912841825,0.14132090370161166,6.004677478866753,1.607160047492897,4.538838335075468,-5.107846265986325,90.8641365980838,33.30519253705071,1.465839143791285,1,-2.704998016357422,-2.704998016357422,-4.340000152587891,-4.1399993896484375,-1.0800018310546875,4,0.05553498787846145,1.092328278322926,81.0999984741211,-1.5714377304055136,80.0199966430664,3.4546558002427608,78.69000244140625,0.05553498787846145 11832,2020-01-21,81.44999694824219,81.4800033569336,80.75,80.98999786376953,253500.0,0.005183242938078703,1.8076409571736674,-3.066629367783938,69.67893054260303,55.773229126332026,-3.301404280920565,-3.5623589305339465,-4.559768639381716,-4.435477396245474,9.402292069906421,0.7300033569335938,-0.12607313913407836,3.3324974060058565,0.010141192577009406,6.654853619434704,1.67131929929144,4.993675512720273,-5.089616513926174,99.05936094900986,41.884561341394296,1.6611781067144231,1,-2.9399948120117188,-3.0849952697753906,-5.139997482299805,-4.55999755859375,-5.379997253417969,1,0.04162062021687518,1.4067603739671293,81.02999877929688,1.092328278322926,81.0999984741211,-1.5714377304055136,80.0199966430664,0.04162062021687518 11833,2020-01-22,82.05999755859375,82.20999908447266,81.55999755859375,81.76000213623047,189100.0,0.007489264987194488,1.166677263074908,0.6521652596487154,70.4176074332583,59.93248959469944,-3.3444526527588607,-4.096494937091478,-5.051982791211586,-5.007763682323912,10.156640952053714,0.7600021362304688,0.13631299568712052,3.760998153686529,-0.0007912083752046328,7.522787515748263,1.8801034726556622,5.641892834717396,-5.18765483201598,95.56208142692367,39.51309275820931,1.8808946810308647,1,-3.18499755859375,-3.329998016357422,-5.7024993896484375,-5.1699981689453125,-9.860000610351562,2,0.033146494048588604,1.8076409571736674,81.44999694824219,1.4067603739671293,81.02999877929688,1.092328278322926,81.0999984741211,0.033146494048588604 11834,2020-01-23,82.58999633789062,82.7699966430664,81.87999725341797,81.98999786376953,303200.0,0.006458674080735083,-1.1707310265261122,2.000025431703161,90.90904314179636,65.95148694514761,-3.191034593912164,-4.437366573822885,-5.455285530169746,-5.503768627049624,11.787243142989565,0.8899993896484375,0.4480210513291354,4.0264972686767635,-0.15951932138708003,8.212513858740607,1.9334889736448417,6.119505563708685,-5.077134848365475,92.24136513563552,30.00748926027915,2.093008295031924,1,-2.7549972534179688,-3.579998016357422,-6.2324981689453125,-5.6999969482421875,-6.159996032714844,3,0.02591121339063651,1.166677263074908,82.05999755859375,1.8076409571736674,81.44999694824219,1.4067603739671293,81.02999877929688,0.02591121339063651 11835,2020-01-24,82.47000122070312,83.08999633789062,82.06999969482422,82.68000030517578,223500.0,-0.0014529013501414223,-1.0197910607857505,-0.34999936421550554,93.08888410631658,71.41201727338498,-2.4491259219957158,-4.123990701230113,-5.195126207021644,-5.346459831114203,13.558301783817337,1.0199966430664062,0.902297699792328,3.6495021820068416,-0.8379365359478186,8.136940899961502,1.4057828230295115,5.893221540984172,-4.221140809682197,74.16680441997381,4.753059392772997,2.2437193589773274,1,-2.2500038146972656,-3.3000030517578125,-5.867502212524414,-5.5800018310546875,-6.1399993896484375,4,0.006669036185550814,-1.1707310265261122,82.58999633789062,1.166677263074908,82.05999755859375,1.8076409571736674,81.44999694824219,0.006669036185550814 11836,2020-01-27,82.47000122070312,82.95999908447266,81.58999633789062,82.37000274658203,344400.0,0.0,1.5370557443291395,-0.4761852861035422,93.05951794313181,76.06860919114858,-1.8592397454489031,-3.9525351955113024,-5.053039217047683,-5.330482668537925,14.906332283402811,1.3700027465820312,1.3960439761647905,3.4120021820068303,-1.3259942945022658,8.149998658515926,1.0430039437522822,5.781000420261378,-3.4465590613830415,73.50444070581791,-3.506903823756005,2.3689982382545463,1,-1.7800025939941406,-3.3000030517578125,-5.677501678466797,-5.5800018310546875,-1.5900039672851562,0,-0.018188431887926848,-1.0197910607857505,82.47000122070312,-1.1707310265261122,82.58999633789062,1.166677263074908,82.05999755859375,-0.018188431887926848 11837,2020-01-28,82.8499984741211,83.05999755859375,82.26000213623047,82.66000366210938,316500.0,0.0046077027742612575,1.622965992520606,1.8999771114671549,95.8621277509258,79.94830487860477,-1.7578300856847449,-4.16321510147975,-5.312940979531433,-5.69628238335612,16.32021897139858,0.7999954223632812,1.8693327798598744,3.548999404907221,-1.4497068133098168,8.547705623124259,1.0496462957987092,6.048352514015733,-3.1759076462297173,84.31385259798544,0.7504213914074995,2.4993531091085175,1,-1.8899993896484375,-3.6800003051757812,-6.032497406005859,-5.959999084472656,-3.5699996948242188,1,-0.0350030365635402,1.5370557443291395,82.47000122070312,-1.0197910607857505,82.47000122070312,-1.1707310265261122,82.58999633789062,-0.0350030365635402 11838,2020-01-29,83.22000122070312,83.41999816894531,82.08000183105469,82.7699966430664,346600.0,0.004465935466463566,2.1529382197449083,2.3685098180942057,97.47010717732513,83.26924323929379,-1.584280656958157,-4.356482395134151,-5.569934977984133,-6.026320179088202,17.711883264621655,1.339996337890625,2.3018900154726367,3.6650020599365263,-1.5947535876487535,8.924757707521806,1.0351242361438864,6.294879883729166,-2.999365511211863,89.07121594917076,-2.0079238573341343,2.629877823792643,1,-1.285003662109375,-3.8850021362304688,-6.1074981689453125,-6.3300018310546875,-2.5400009155273438,2,-0.08591686398702136,1.622965992520606,82.8499984741211,1.5370557443291395,82.47000122070312,-1.0197910607857505,82.47000122070312,-0.08591686398702136 11839,2020-01-30,83.79000091552734,84.01000213623047,83.02999877929688,83.02999877929688,315400.0,0.006849311300928251,-1.5789489534708627,1.6888764559279792,97.40088818381544,86.28447938603303,-1.7469801418896935,-4.756886733145109,-6.002175724419118,-6.543054405700161,18.64963883451789,0.9800033569335938,2.6455785722831564,3.972501754760742,-1.5893189130353846,9.534322422556869,1.1915914208626788,6.753412088658806,-2.9934799633343516,90.9090622487744,-0.36130229173461714,2.7809103338980656,1,-1.4399986267089844,-4.159999847412109,-6.542499542236328,-6.900001525878906,-9.290000915527344,3,-0.13832204130143866,2.1529382197449083,83.22000122070312,1.622965992520606,82.8499984741211,1.5370557443291395,82.47000122070312,-0.13832204130143866 11840,2020-01-31,83.02999877929688,83.86000061035156,82.91999816894531,83.45999908447266,538800.0,-0.00907032018052678,-1.892308414615538,-0.5657882848968528,87.282493128943,88.35217771201283,-0.7648488711681694,-3.683245953096616,-5.127814146838645,-5.72264804344924,20.34787560456353,0.94000244140625,2.9250516662126245,2.8934997558593807,-2.6351372266888404,8.422136738407602,0.12918126458527013,5.657818247133491,-1.5907815902963875,59.50409054367187,-30.583338853035606,2.764318491274108,1,-0.6499977111816406,-3.3999977111816406,-5.60999870300293,-6.1399993896484375,-7.049995422363281,4,-0.07948932399318276,-1.5789489534708627,83.79000091552734,2.1529382197449083,83.22000122070312,1.622965992520606,82.8499984741211,-0.07948932399318276 11841,2020-02-03,83.55999755859375,83.62999725341797,83.04000091552734,83.04000091552734,402000.0,0.006383220367203402,-1.2692313335387415,-1.2092936605099271,86.15163381537958,90.18247807565467,-1.0037849899535587,-3.8432262125049306,-5.540417642230608,-6.174176985832688,22.13788719987752,0.5999984741210938,3.066274458583308,3.0634986877441435,-2.3665169535291284,8.493514329017415,0.34849086710751465,5.778506508380772,-1.6066233801472691,76.68370432740771,-12.363295845546716,2.7150078206366333,2,-0.7749977111816406,-3.9299964904785156,-6.099996566772461,-6.6699981689453125,-13.27999877929686,0,-0.08652460434156017,-1.892308414615538,83.02999877929688,-1.5789489534708627,83.79000091552734,2.1529382197449083,83.22000122070312,-0.08652460434156017 11842,2020-02-04,83.02999877929688,83.5999984741211,83.0199966430664,83.5,309600.0,-0.006342733302801107,-1.3673278734468908,-0.9038543363117508,79.72605202210647,91.21674969663779,-0.25266368959806584,-2.9410590383039477,-4.912235839097832,-5.593541058977735,24.174151142912113,0.5800018310546875,3.088216322967895,2.2014999389648438,-2.977503949378658,7.380503827308345,-0.3880020052069,4.7910018831365875,-0.6652990092935909,49.22263202210548,-37.29601896535015,2.58950194417175,2,-0.22999954223632812,-3.3999977111816406,-5.569997787475586,-6.1399993896484375,-20.840000152587898,1,-0.02589427384665932,-1.2692313335387415,83.55999755859375,-1.892308414615538,83.02999877929688,-1.5789489534708627,83.79000091552734,-0.02589427384665932 11843,2020-02-05,84.05000305175781,84.2699966430664,82.98999786376953,83.02999877929688,287700.0,0.012284768005022206,-1.327257594673325,-2.170216219725992,78.82695021682113,89.8742949271961,-1.0736005015771042,-3.523456105684488,-5.827595057772783,-6.5614127294144,25.662238942392058,1.279998779296875,3.1752623386905157,2.8290039062499943,-2.054455089744593,7.712462902244582,0.38727440825269355,5.270733404247295,-1.3562428085090943,83.70416000271268,-1.9187987025642315,2.4417294979972937,2,-1.1200065612792969,-4.290004730224609,-6.530002593994141,-7.160003662109375,-18.160003662109375,2,-0.05675198214476662,-1.3673278734468908,83.02999877929688,-1.2692313335387415,83.55999755859375,-1.892308414615538,83.02999877929688,-0.05675198214476662 11844,2020-02-06,84.2300033569336,85.2699966430664,84.16000366210938,84.19999694824219,463400.0,0.0021415859445590435,-19.182978428244432,0.02941792451418912,75.69792089478194,87.94196568147002,-1.1136090272029833,-3.227853392718231,-5.916109642478517,-6.676367818125655,27.51160455220283,1.2199935913085938,3.2348198469558014,2.60200386047363,-1.8154911835891028,7.019498904536363,0.3932563384422565,4.8107513825050034,-1.2400054931640625,55.74493781227782,-26.986318325689446,2.208747522031367,2,-0.8000068664550781,-3.9700050354003906,-6.710002899169922,-7.340003967285156,-30.160003662109375,3,-0.04214653817255942,-1.327257594673325,84.05000305175781,-1.3673278734468908,83.02999877929688,-1.2692313335387415,83.55999755859375,-0.04214653817255942 11845,2020-02-07,83.91000366210938,87.12000274658203,83.5999984741211,84.75,476100.0,-0.00379911767862795,-3.8219014872025334,-27.993897787948132,72.71298538139774,85.68123984127736,-0.634598700853843,-2.47974196262291,-5.513870998340423,-6.29523772361307,30.11433459216033,3.5200042724609375,3.2400339676415655,1.9295040130615178,-1.9821882896620622,5.841196315785098,-0.026342138300265105,3.8853501644233006,-0.9200057983398438,22.27614311471049,-56.97151677838309,1.9558461513617866,2,0.6899986267089844,-2.7250022888183594,-6.390003204345703,-7.0200042724609375,-24.020004272460938,4,-0.11214400251967316,-19.182978428244432,84.2300033569336,-1.327257594673325,84.05000305175781,-1.3673278734468908,83.02999877929688,-0.11214400251967316 11846,2020-02-10,84.47000122070312,84.7300033569336,83.93000030517578,84.25,362000.0,0.006673787798279207,1.1621543600635091,-0.26190735694822886,73.30251746638001,83.17461647632783,-0.9846029417421533,-2.622075734353473,-5.948932232342102,-6.791664901054517,33.271604892549874,0.8199996948242188,3.0740436267326743,2.1390014648437443,-1.2941813583069859,5.5721842879944745,0.4224100532683792,3.8555928764191094,-0.8700027465820312,35.835390003842406,-39.21642907298519,1.7165914115753642,2,0.13000106811523438,-3.2849998474121094,-7.102499008178711,-7.5800018310546875,-33.540000915527344,0,-0.10050902972745168,-3.8219014872025334,83.91000366210938,-19.182978428244432,84.2300033569336,-1.327257594673325,84.05000305175781,-0.10050902972745168 11847,2020-02-11,84.55999755859375,85.0,84.04000091552734,84.72000122070312,288200.0,0.0010654236603535594,1.666659602424448,-0.7272853377722291,70.97318443191651,80.2305139490602,-0.9013094568569358,-2.3638666967353004,-5.915206301320239,-6.823947738833539,35.80342775671579,0.9599990844726562,2.910094496159644,1.9309978485107422,-1.15578267827253,5.017778375294014,0.387607585119099,3.4743881119023854,2.5600051879882812,38.01447551207401,-33.020131270476035,1.5433902633916385,2,0.4600028991699219,-3.3749961853027344,-7.209995269775391,-7.6699981689453125,-33.15999603271485,1,-0.1688741626252046,1.1621543600635091,84.47000122070312,-3.8219014872025334,83.91000366210938,-19.182978428244432,84.2300033569336,-0.1688741626252046 11848,2020-02-12,83.87999725341797,84.70999908447266,83.22000122070312,84.70999908447266,330900.0,-0.00804163108808742,2.590348377608236,5.187392714094984,60.55648443089772,76.13669130984712,-0.13169211010114168,-1.344017381787026,-5.107485478386593,-6.0913585794006195,38.11331791046207,1.4899978637695312,2.733278219698917,0.9914978027343722,-1.5200129466737167,3.503008552142461,-0.26425757196966515,2.2472531774384095,3.1784054565429756,16.9229685766881,-49.304641757523136,1.2557553747040429,2,1.1400032043457031,-2.694995880126953,-6.529994964599609,-6.989997863769531,-32.15999603271484,2,-0.25858368308214463,1.666659602424448,84.55999755859375,1.1621543600635091,84.47000122070312,-3.8219014872025334,83.91000366210938,-0.25858368308214463 11849,2020-02-13,84.86000061035156,84.9800033569336,83.19000244140625,83.33000183105469,231500.0,0.011683397580150245,1.0225950223708824,-1.8433679566136594,67.1448993620645,73.89918089130506,-1.0548870171726605,-2.047820943331942,-5.911575154874555,-7.015254903976157,39.577116829414564,1.7900009155273438,2.5167253363558473,1.7295009613037138,-0.5392216658920717,3.998223588499499,0.5951396477058211,2.8638622749016065,2.044866040039068,42.493588785373305,-21.79082366720921,1.1343613135978916,2,0.19499969482421875,-3.529998779296875,-7.737499237060547,-7.970001220703125,-33.720001220703125,3,-0.22354467457297056,2.590348377608236,83.87999725341797,1.666659602424448,84.55999755859375,1.1621543600635091,84.47000122070312,-0.22354467457297056 11850,2020-02-14,85.3499984741211,85.54000091552734,84.66000366210938,85.16999816894531,199200.0,0.005774191141235452,2.1428182177354533,0.11764735214919717,69.30293302188491,72.02710302536121,-1.319996224067438,-2.322152084170341,-6.225365139751304,-7.445247817069401,40.78398874839258,0.8799972534179688,2.2530646329809656,2.0069988250732393,-0.2570846408927281,4.271082291039207,0.8749570920902556,3.139040558056223,1.3319763237304727,91.91478447758092,27.607083948279154,1.1320417329829844,2,-0.2949981689453125,-4.019996643066406,-8.227497100830078,-8.459999084472656,-28.53999710083007,4,-0.366490911992005,1.0225950223708824,84.86000061035156,2.590348377608236,83.87999725341797,1.666659602424448,84.55999755859375,-0.366490911992005 11851,2020-02-18,85.52999877929688,85.97000122070312,85.05000305175781,85.5199966430664,300200.0,0.0021089667064300155,1.0673953109596674,0.05556732929258679,68.45729694624642,70.77501912804344,-1.3311490703465267,-2.2638044674253877,-6.252124652114475,-7.573327266931074,41.97531997066816,0.9199981689453125,1.9585131020684798,1.9619991302490263,-0.2274176818546323,4.151415942352685,0.8672907241972041,3.0567075363008485,0.9424576771679654,84.17256710027992,21.470374830969433,1.094708406051827,2,-0.47499847412109375,-3.5199966430664062,-8.40749740600586,-8.639999389648438,-26.969997406005852,1,-0.29977785286552316,2.1428182177354533,85.3499984741211,1.0225950223708824,84.86000061035156,2.590348377608236,83.87999725341797,-0.29977785286552316 11852,2020-02-19,84.83999633789062,85.6500015258789,84.83999633789062,85.38999938964844,253000.0,-0.008067373450884152,-1.9454570675544458,-54.98855835240275,60.68598104126113,68.75935588631455,-0.39939906374910095,-1.377431559633436,-5.414062261441444,-6.840637373254083,43.09488615066034,0.8100051879882812,1.7860294470649194,1.1024967193603459,-0.9146288401815781,3.11962227890227,0.09393393958937679,2.111059499131315,1.4355128776707033,59.352324496404854,-0.013770273325199867,1.008562779770965,2,0.3150062561035156,-2.6049957275390625,-7.707494735717773,-7.9499969482421875,-21.359996795654297,2,-0.39969351127341113,1.0673953109596674,85.52999877929688,2.1428182177354533,85.3499984741211,1.0225950223708824,84.86000061035156,-0.39969351127341113 11853,2020-02-20,84.77999877929688,84.86000061035156,83.91999816894531,84.69000244140625,216700.0,-0.0007071848324320396,6.52001953125,-0.1636287973366625,57.001399621659715,66.6819646337454,-0.2513992799277247,-1.1628289631184714,-5.204616353317704,-6.733716381042058,43.51156300001987,0.94000244140625,1.6106875203515614,0.9064990997314482,-0.9980466945045663,2.8110448939674626,-0.04577379738655907,1.8587719968494554,1.3103800298151498,57.19413798781492,1.742916080258773,0.9522728971180064,2,0.3750038146972656,-2.0749969482421875,-7.647497177124023,-7.8899993896484375,-21.68000030517578,3,-0.39372490839866947,-1.9454570675544458,84.83999633789062,1.0673953109596674,85.52999877929688,2.1428182177354533,85.3499984741211,-0.39372490839866947 11854,2020-02-21,84.7300033569336,85.37000274658203,84.44999694824219,84.95999908447266,371800.0,-0.0005897077504498638,-1.3291034109784834,-2.555612071888776,63.36483061165979,65.64328077044118,-0.13747736193687388,-0.9953198385526463,-4.98655327082902,-6.625275209062238,43.77088190716749,0.9200057983398438,1.5148982082633609,0.7495033264160185,-1.0907990492135866,2.5898057020456235,-0.17064786139877697,1.669654514230814,1.1863528701160817,39.51238937394398,-14.788932659200988,0.9201511878148019,2,-0.15000152587890625,-1.7550010681152344,-7.635002136230469,-7.840003967285156,-16.550003051757812,4,-0.3895904736032233,6.52001953125,84.77999877929688,-1.9454570675544458,84.83999633789062,1.0673953109596674,85.52999877929688,-0.3895904736032233 11855,2020-02-24,83.0199966430664,84.61000061035156,83.0199966430664,83.95999908447266,265300.0,-0.02018183224499137,-2.382978378027401,4.087043057122006,46.41909250690339,62.65623355272156,1.6014106921191882,0.7989672933098717,-3.139391099293789,-4.864736013493342,43.38087314428788,1.7100067138671875,1.3197780668343455,-0.9880031585693416,-2.7479506048496773,0.7719442877109941,-1.8679768817095095,-0.10802943542917376,2.732778356844662,0.0,-49.34392441519495,0.8799737231401704,2,1.4750022888183594,0.7650032043457031,-5.214996337890625,-5.8699951171875,-18.989997863769517,0,-0.3840038369368025,-1.3291034109784834,84.7300033569336,6.52001953125,84.77999877929688,-1.9454570675544458,84.83999633789062,-0.3840038369368025 11856,2020-02-25,80.97000122070312,84.2300033569336,80.94000244140625,83.47000122070312,513700.0,-0.02469279095706267,-1.5703156664997735,2.6595675605480165,38.63135698839254,59.06269717010779,3.467348934787836,2.8784017521941507,-0.9899973534620585,-2.769069127617797,42.91745419640344,3.2900009155273438,1.1057150200187635,-2.96299858093262,-5.088741401329315,-0.8372557605359248,-4.025869991130975,-1.9001271707342653,4.564151510660366,0.6369168816990065,-46.70968017664131,1.0628714101983503,2,2.4850006103515625,2.9350013732910156,-2.7800025939941406,-3.4350013732910156,-22.490001678466797,1,-0.29838211045048946,-2.382978378027401,83.0199966430664,-1.3291034109784834,84.7300033569336,6.52001953125,84.77999877929688,-0.29838211045048946 11857,2020-02-26,79.94999694824219,82.01000213623047,79.8499984741211,81.13999938964844,478700.0,-0.01259731081985127,-2.1079203029804052,0.4760009765625,27.37302865149995,55.375646527952476,4.207074101996454,3.868337202802792,0.12443781916672947,-1.69081816680972,42.503373546956524,2.160003662109375,0.8907981154790718,-3.8380027770996037,-6.580845577052742,-1.0951599771464657,-5.209424177076173,-2.4665813771230347,5.1247407541255825,1.8115651580195655,-39.24501892657286,1.371421399976569,2,2.960002899169922,3.535003662109375,-1.6249961853027344,-2.2799949645996094,-18.8699951171875,2,-0.2675421687482811,-1.5703156664997735,80.97000122070312,-2.382978378027401,83.0199966430664,-1.3291034109784834,84.7300033569336,-0.2675421687482811 11858,2020-02-27,76.06999969482422,80.22000122070312,75.9800033569336,79.31999969482422,403600.0,-0.04853029895585603,-1.472307240600032,2.7310868338718777,18.025050254771656,49.91788551603105,7.669218457085691,7.57350694596002,4.0521808352770705,2.21938763943389,42.5144932304915,4.239997863769531,0.5050794221727983,-7.360499954223627,-11.771584378686299,-2.9494155297609552,-9.566042166454963,-5.154957741992291,8.377769300153943,0.9584275158722292,-36.66051627452159,2.2055422122313337,2,4.905002593994141,5.480003356933594,2.367502212524414,1.6400032043457031,-17.700000762939446,3,-0.1655054581713704,-2.1079203029804052,79.94999694824219,-1.5703156664997735,80.97000122070312,-2.382978378027401,83.0199966430664,-0.1655054581713704 11859,2020-02-28,72.19999694824219,73.95999908447266,71.2300033569336,73.66000366210938,882900.0,-0.050874231130637715,1.6504844300909602,0.4492328350360577,14.101752094692444,43.78442096856522,10.677386364111882,11.099787392727563,7.885001937138654,6.079518494435433,42.71051022074676,4.839996337890625,0.005910790056006476,-10.6510025024414,-17.326999612321657,-3.975005392561144,-13.989001057381529,-7.313003947501272,11.062284857409736,7.249579898537014,-30.975427056072256,3.3379985549401305,2,6.400005340576172,6.975006103515625,6.602502822875977,5.950000762939453,-6.8699951171875,4,-0.12603876535679892,-1.472307240600032,76.06999969482422,-2.1079203029804052,79.94999694824219,-1.5703156664997735,80.97000122070312,-0.12603876535679892 11860,2020-03-02,76.43000030517578,76.44999694824219,72.37000274658203,72.63999938964844,484900.0,0.058587306589028554,1.1305485005129432,-2.595879100780703,29.87988096924606,39.49804141556518,5.642373811720901,6.693137053677006,3.6784536605688345,1.865257983229526,42.56871536537661,4.25,-0.30988237654840134,-6.090999221801752,-13.35622487449919,1.1742264308956862,-9.723612048150471,-2.458386395453033,4.907116948681207,39.9999765249399,1.4118634166043407,3.6326128263487174,3,2.0100021362304688,2.7450027465820312,2.9924983978271484,1.9999961853027344,-13.330001831054688,0,-0.10794190719689578,1.6504844300909602,72.19999694824219,-1.472307240600032,76.06999969482422,-2.1079203029804052,79.94999694824219,-0.10794190719689578 11861,2020-03-03,76.33000183105469,78.36000061035156,75.79000091552734,76.19999694824219,488800.0,-0.0013083667895043005,-4.410543054016287,0.03430207161161359,29.4147236969158,36.02345726619348,4.805457738746455,6.560047164606331,3.7873665010838806,1.99750290179189,42.105208708662616,2.5699996948242188,-0.8126727076768248,-5.829497909545893,-13.580313644233257,1.9213178251414718,-9.704905776889575,-1.9540900422022105,3.389977199294563,47.30982422665674,8.29186236304161,3.8754078673436787,3,1.970001220703125,2.845001220703125,3.3649959564208984,2.2599945068359375,-8.300003051757798,1,-0.16114244408092715,1.1305485005129432,76.43000030517578,1.6504844300909602,72.19999694824219,-1.472307240600032,76.06999969482422,-0.16114244408092715 11862,2020-03-04,80.87999725341797,81.43000030517578,77.33000183105469,77.33000183105469,455300.0,0.05960952853681345,-1.3098612737881605,27.30663145539906,43.71332790599665,34.547004853342024,-0.4082705218288112,1.9401951328814846,-0.6932445855509428,-2.49984758629671,41.216878901825794,5.099998474121094,-1.3223275327498527,-1.1720024108886662,-8.931616743917374,6.5876119221400415,-5.05180957740302,2.7078047556256877,-9.649993896484375,94.60781160476134,50.61407545364092,3.8798071665143548,3,-2.5799942016601562,-1.7049942016601562,-0.9499988555908203,-2.2900009155273438,-10.219993591308594,2,-0.27695349248092394,-4.410543054016287,76.33000183105469,1.1305485005129432,76.43000030517578,1.6504844300909602,72.19999694824219,-0.27695349248092394 11863,2020-03-05,79.27999877929688,80.22000122070312,77.91000366210938,79.31999969482422,338600.0,-0.01978237547545758,1.5108614977630166,-0.011267878058477773,38.60293544745721,31.795683168430628,0.36823052793408806,3.335528326895627,0.9528513732216481,-0.8804033472570438,39.90954469228837,2.9699935913085938,-1.92467242075233,-2.5335006713867188,-10.327688704039446,5.260687361266008,-6.430594687713082,1.3635933449396447,-7.84599548339844,78.92154736135068,33.30305953531622,3.897094016326367,3,-1.3599967956542969,-0.1049957275390625,0.7849998474121094,-0.69000244140625,-11.589996337890625,3,-0.22956605989498224,-1.3098612737881605,80.87999725341797,-4.410543054016287,76.33000183105469,1.1305485005129432,76.43000030517578,-0.22956605989498224 11864,2020-03-06,80.68000030517578,81.01000213623047,76.05000305175781,76.98999786376953,590500.0,0.017658949891968145,1.2804561494587523,-92.24794964714857,40.80346931625118,31.17172503613594,-1.8625461436348303,1.7454216924068646,-0.34740533538636953,-2.2628397158329108,38.264608442993385,4.959999084472656,-2.430283206577883,-0.9559989929199162,-8.679847185303899,6.767849199464067,-4.817923089111915,2.9059251032720823,-9.046077069091794,91.72185207391588,49.81313964395109,3.861924096191992,3,-2.9499969482421875,-1.5049972534179688,-0.045001983642578125,-1.6949996948242188,-11.330001831054673,4,-0.2765245573736045,1.5108614977630166,79.27999877929688,-1.3098612737881605,80.87999725341797,-4.410543054016287,76.33000183105469,-0.2765245573736045 11865,2020-03-09,74.5,77.33000183105469,73.27999877929688,75.2300033569336,528000.0,-0.07659891276400155,-1.5552022989225005,-0.1978327571662504,32.43071202012469,30.482764484106184,3.332214210505086,7.572550518009805,5.861617067350707,3.904556148992384,36.10748554337864,7.400001525878906,-3.103141913523828,-6.66549911499024,-14.933365618368981,1.602367388388501,-10.79943236667961,-2.5315658633008695,-2.670155222534177,14.969337328701402,-20.701285532596643,4.133933251689372,3,2.1200027465820312,4.6750030517578125,6.490001678466797,5.049999237060547,-8.360000610351562,0,-0.12308722374423242,1.2804561494587523,80.68000030517578,1.5108614977630166,79.27999877929688,-1.3098612737881605,80.87999725341797,-0.12308722374423242 11866,2020-03-10,75.9800033569336,77.12999725341797,71.98999786376953,75.81999969482422,601700.0,0.019865816871591946,3.178875807912268,-0.21918209086253568,36.23369655541613,31.467283140096868,1.1956803341367817,5.716999097727722,4.4158591795224424,2.430006801129778,33.95013895015738,5.1399993896484375,-3.8563228758942785,-4.760995864868164,-13.184825564786905,3.662833835050577,-8.972910714827535,-0.5490810149087935,5.4499969482421875,42.26699641159926,9.195715997102639,4.211914849959369,3,0.34999847412109375,3.1949996948242188,5.024997711181641,3.569995880126953,-10.330001831054702,1,-0.16951835106278823,-1.5552022989225005,74.5,1.2804561494587523,80.68000030517578,1.5108614977630166,79.27999877929688,-0.16951835106278823 11867,2020-03-11,70.27999877929689,74.44999694824219,68.62000274658203,73.93000030517578,545100.0,-0.0750197989707847,1.4861410024287205,-22.811987411787054,30.830252258155113,32.89008336269503,6.011966804544969,10.848539130067351,10.07587661197968,8.099022422852286,31.850931759192946,7.3600006103515625,-4.559754585253529,-9.747000503540022,-19.169439243257173,-0.32456176382287083,-14.458219873398605,-5.035781133681439,10.961201477050764,13.397870173437997,-15.935392039523894,4.711219369858577,3,4.745002746582017,7.590003967285142,10.927501678466783,9.330001831054673,-2.6500015258789205,2,-0.03201479850712241,3.178875807912268,75.9800033569336,-1.5552022989225005,74.5,1.2804561494587523,80.68000030517578,-0.03201479850712241 11868,2020-03-12,62.18999862670898,67.52999877929689,60.459999084472656,65.69999694824219,785300.0,-0.11511098880341852,-1.0286950720332275,0.9616429737486287,25.425208454518142,34.14824518045344,13.327571560230446,18.16140698370726,18.02622292513201,16.097902289595602,31.12240910972576,9.819999694824233,-5.297750970759594,-16.75250072479249,-28.90509514644625,-4.599906303138731,-22.82879793561937,-10.67620351396561,18.546353729248047,8.41848800644504,-18.816404392206366,6.076297210826881,3,8.755001068115241,11.600002288818366,19.025001525878913,17.420001983642585,1.3100013732910227,3,0.1361956138034508,1.4861410024287205,70.27999877929689,3.178875807912268,75.9800033569336,-1.5552022989225005,74.5,0.1361956138034508 11869,2020-03-13,65.88999938964844,66.47000122070311,60.599998474121094,66.16999816894531,628900.0,0.05949510925620771,12.340841309474667,0.07977177013992648,32.10031863281267,34.39496047640529,9.653541826997639,13.668124579599677,14.213788077616215,12.319707330440238,30.238213184575546,5.870002746582017,-5.827621880752247,-12.103999900817868,-25.233831381531814,1.025831579896078,-18.668915641174834,-5.539084160460902,13.62977177001953,32.18731132854103,1.4451195550781932,6.564915740356971,3,5.055000305175781,7.900001525878906,15.454998016357422,13.849998474121094,-2.779998779296875,4,0.027318304271233496,-1.0286950720332275,62.18999862670898,1.4861410024287205,70.27999877929689,3.178875807912268,75.9800033569336,0.027318304271233496 11870,2020-03-16,54.06999969482422,59.849998474121094,53.86000061035156,55.349998474121094,658800.0,-0.17938988927477795,-6.0470689608746,4.571444141689374,26.657413500662713,34.08859267682161,20.079830674732534,24.268826152000074,25.842615762646346,23.994221655603326,29.334445401463473,12.029998779296875,-6.173722544131067,-22.359999656677246,-38.82808279929267,-5.891916514061826,-30.59404122798496,-14.125958085369533,24.306185140332033,0.9024457016207958,-32.25790245135028,8.23404157130771,3,13.575000762939453,16.420001983642578,27.77499771118164,26.169998168945312,9.819999694824219,0,0.2825966130116244,12.340841309474667,65.88999938964844,-1.0286950720332275,62.18999862670898,1.4861410024287205,70.27999877929689,0.2825966130116244 11871,2020-03-17,59.88999938964844,60.09000015258789,54.20000076293945,55.11999893188477,789400.0,0.10763824168065117,1.2785288703114106,-3.7265664115585384,33.931435681533316,33.001715762992355,13.055499493585671,17.31732029029699,19.90448043689196,18.065573391363756,28.18022079296942,6.020000457763672,-5.912036909157578,-15.2579999923706,-32.7061517695019,2.190151784760708,-23.98207588093625,-6.533924103804949,16.52489070752344,29.286060474912297,-7.515848060636877,8.724075888565654,3,7.545001983642578,10.025001525878906,23.00250244140625,21.275001525878906,2.4099998474121094,1,0.10435799071122154,-6.0470689608746,54.06999969482422,12.340841309474667,65.88999938964844,-1.0286950720332275,62.18999862670898,0.10435799071122154 11872,2020-03-18,50.93000030517578,57.81999969482422,50.599998474121094,57.13000106811523,730200.0,-0.1496076001967923,-1.1049552663085154,-1.299790391602229,31.37778033472354,32.198920750466385,19.35578216784586,24.882341204113743,28.638825119169326,26.851903271170087,27.349543311335182,9.290000915527344,-6.465355167729015,-22.522499275207522,-42.42310907716298,-2.621889473252068,-32.47280417618525,-12.572194374229795,23.680498633050476,1.9492133792448911,-37.75963237665994,9.950304900977727,3,14.875,17.354999542236328,31.962501525878906,30.235000610351562,11.59000015258789,2,0.28902417303161076,1.2785288703114106,59.88999938964844,-6.0470689608746,54.06999969482422,12.340841309474667,65.88999938964844,0.28902417303161076 11873,2020-03-19,51.4000015258789,53.1500015258789,48.06999969482422,51.31999969482422,900600.0,0.00922837655383546,1.837988398211576,-0.012903519550012312,33.77535612962875,31.418019285286114,16.220907480211743,22.960573839586154,27.95010373028888,26.206168958664314,27.65146036269497,5.08000183105468,-7.091145954087295,-20.383498191833503,-41.8235100061302,1.0565136224632,-31.10350409898185,-9.663492284685155,20.80944736593684,18.097834537519798,-24.654551847443006,10.720005907148352,3,11.299999237060554,15.619998931884773,31.702499389648445,29.764999389648445,14.029998779296882,3,0.31575866236828,-1.1049552663085154,50.93000030517578,1.2785288703114106,59.88999938964844,-6.0470689608746,54.06999969482422,0.31575866236828 11874,2020-03-20,51.72000122070313,56.31999969482422,50.88999938964844,52.02999877929688,1119700.0,0.006225674811762838,-4.512687249237021,-3.874880793439215,29.473336034063692,31.08942195350156,12.696048658266285,21.12377470544245,27.414138946635795,25.73158950903626,27.3324112192904,5.430000305175781,-8.51702591384813,-18.41299839019775,-40.72136835468479,3.8953715742892925,-29.56718337244127,-7.258813407954229,17.59271376747362,30.366068110433318,-12.208431393932813,11.15418498224352,3,10.879997253417962,15.29999923706054,31.38249969482421,29.44499969482421,15.44999694824218,4,0.22776485887980646,1.837988398211576,51.4000015258789,-1.1049552663085154,50.93000030517578,1.2785288703114106,59.88999938964844,0.22776485887980646 11875,2020-03-23,51.13999938964844,54.0,48.68000030517578,51.459999084472656,757100.0,-0.011214265610313356,-1.0305350624693332,1.0322652096869462,29.24015161203799,30.312361404237322,10.743787551253256,20.230158707094418,27.742159947636026,26.160851559258376,28.54572439786438,5.319999694824219,-9.85573340750976,-17.399000358581546,-40.37607663907227,5.578075921909168,-28.8875384988269,-5.910462218336193,15.62358976332601,25.540761879433354,-15.755848287861177,11.488538140245357,3,10.119998931884766,15.880001068115234,32.0525016784668,30.025001525878906,14.540000915527344,0,0.23406338215807732,-4.512687249237021,51.72000122070313,1.837988398211576,51.4000015258789,-1.1049552663085154,50.93000030517578,0.23406338215807732 11876,2020-03-24,56.81000137329102,57.02000045776367,51.16999816894531,53.77999877929688,505600.0,0.1108721558723813,2.3913049247178093,-9.468767136351715,30.5227455369008,30.278193990764624,2.311648379033983,13.3413641235474,21.861525050046673,20.366281051369718,31.144127849459892,5.880001068115234,-11.404641001128098,-10.520998382568358,-33.28568936634226,12.243692601205545,-21.90334387445531,0.8613471093185936,7.710357044705397,89.64104285606979,52.81231510770971,11.382345491886953,3,0.9899978637695312,10.20999908447265,26.38249969482421,24.35499954223632,5.1299972534179545,1,0.12462590820647379,-1.0305350624693332,51.13999938964844,-4.512687249237021,51.72000122070313,1.837988398211576,51.4000015258789,0.12462590820647379 11877,2020-03-25,58.56000137329102,61.2599983215332,53.91999816894531,56.38999938964844,653400.0,0.030804435094112792,-1.0646963669189229,0.7161716587120458,33.274142104400624,31.150297729640453,-1.4255803558184184,10.44208609254948,19.880133284221664,18.480824817183866,33.115239584253224,7.340000152587891,-12.215525654912398,-7.701498603820788,-29.974506653394236,14.57150944575266,-18.838002628607505,3.435005420965936,3.986313997924732,79.52996793513805,46.04180669983955,11.136504024786724,3,-1.290000915527358,8.29999923706054,24.972499847412102,22.60499954223632,1.1699981689453054,2,0.06386608224150958,2.3913049247178093,56.81000137329102,-1.0305350624693332,51.13999938964844,-4.512687249237021,51.72000122070313,0.06386608224150958 11878,2020-03-26,63.47999954223633,64.15000152587889,58.81999969482422,58.90999984741211,464500.0,0.08401636020434422,-1.2442112972861783,2.10598871764761,36.862207457609586,31.679396487951223,-6.8653089965539,4.775349984341986,14.778241820280343,13.453403069288669,33.119575915049445,5.590000152587869,-13.289744232168744,-2.1520004272460938,-23.964683308409576,19.66068245391739,-13.058341867827835,8.754341013335647,-15.40999984741211,95.66902436474332,66.67411716616971,10.906341440581743,3,-7.369998931884773,3.240001678466797,20.215002059936523,17.705001831054688,-3.5600013732910156,3,-0.015122859032692948,-1.0646963669189229,58.56000137329102,2.3913049247178093,56.81000137329102,-1.0305350624693332,51.13999938964844,-0.015122859032692948 11879,2020-03-27,63.099998474121094,66.18000030517578,60.040000915527344,60.95000076293945,452200.0,-0.005986154235278485,-2.0932007060557636,0.4704590491803826,40.44586040205598,33.21144614366158,-7.736237151990132,4.678516567027572,14.925307453939553,13.712940314924325,31.577770037297835,6.1399993896484375,-13.714542733056163,-2.0770015716552734,-23.691564583420828,19.53756144011028,-12.884283077538043,8.730279934227504,-14.708398742675783,82.39998953683035,49.498121118495945,10.807281505882777,3,-5.974998474121094,3.6200027465820312,20.83000373840332,18.085002899169922,-3.049999237060547,4,0.0369255449666972,-1.2442112972861783,63.47999954223633,-1.0646963669189229,58.56000137329102,2.3913049247178093,56.81000137329102,0.0369255449666972 11880,2020-03-30,68.18000030517578,68.31999969482422,63.29999923706055,63.72000122070313,598600.0,0.08050716250235923,1.1181446076735004,2.07442038718331,43.834965343305825,34.311838328302976,-11.850452279039665,-1.1080554946016719,9.63178061566731,8.566818182078038,31.164418789181568,5.220001220703125,-12.946317108392648,3.4155002593994084,-17.6014563439592,24.43245686275801,-7.092978042279896,13.923978561078712,-19.076864550781252,99.18367710091931,64.67946557794275,10.5084783016793,3,-9.985000610351562,-1.8400001525878906,15.597501754760742,13.005001068115234,-9.9000015258789,0,-0.014813759631998602,-2.0932007060557636,63.099998474121094,-1.2442112972861783,63.47999954223633,-1.0646963669189229,58.56000137329102,-0.014813759631998602 11881,2020-03-31,64.02999877929689,67.70999908447266,63.13000106811523,67.05999755859375,646700.0,-0.060868311928767294,1.1154716302934442,-0.6793720630673915,44.93599147624503,35.81830623291647,-7.880111665181445,2.1852522417633082,13.517887975558594,12.685453479899152,31.639300679520872,5.049999237060554,-12.900179662767911,-0.11950111389158735,-20.419090764563663,20.180088536780488,-10.269295939227632,10.03029371144445,-13.773851188476577,70.20833013234359,31.669695173772105,10.149794825336038,3,-5.8349990844726705,2.120002746582017,20.11000061035155,17.155002593994126,-5.819999694824233,1,0.025769195023198854,1.1181446076735004,68.18000030517578,-2.0932007060557636,63.099998474121094,-1.2442112972861783,63.47999954223633,0.025769195023198854 11882,2020-04-01,58.47999954223633,62.34000015258789,57.47000122070313,61.52000045776367,453300.0,-0.08667810936855846,1.081195989025407,1.0033010363894614,46.86496643492239,37.2727073779491,-1.2812563343128645,6.2937390361127115,18.720520776729387,18.148821755998966,33.688699377813634,6.559997558593757,-11.479526392685145,-4.549500465393066,-23.38113153971888,14.282130608932746,-13.96531600255598,4.86631507176984,-7.140020825175782,9.308741599754113,-31.675045629363296,9.415815537162908,4,0.020000457763671875,6.560001373291016,25.200002670288086,22.705001831054688,2.2600021362304688,2,0.05916551148352389,1.1154716302934442,64.02999877929689,1.1181446076735004,68.18000030517578,-2.0932007060557636,63.099998474121094,0.05916551148352389 11883,2020-04-02,61.08000183105469,61.77000045776367,57.4900016784668,57.4900016784668,347000.0,0.044459683809343176,-1.3844003328031012,-1.1809207471785053,45.85844932674248,39.093275521580075,-2.641535665634848,2.3824787463223487,15.776537210811895,15.482814781917526,35.848850128328166,4.279998779296875,-10.807767549733185,-1.0394983291625977,-18.254264944725264,16.175268286400076,-9.646881636943931,7.567884978618736,-8.721221855328324,33.271899705441996,-8.460048162253294,8.607383307781337,4,-2.5800018310546875,3.6699981689453125,22.11749839782715,20.104999542236328,-1.7000007629394602,3,-0.022102197910085608,1.081195989025407,58.47999954223633,1.1154716302934442,64.02999877929689,1.1181446076735004,68.18000030517578,-0.022102197910085608 11884,2020-04-03,58.36999893188477,61.2400016784668,57.83000183105469,60.15999984741211,508000.0,-0.044368088047307075,-1.3763105567606653,-0.498607476168767,54.39133814580354,41.88785180310958,1.241530387227236,3.5156216800177518,18.086890154816693,18.11054407416642,37.503387350400885,3.4099998474121094,-9.151256295043893,-2.6340011596679602,-17.51835314422454,12.25035082488862,-10.076177151946247,4.808174832610334,-5.053545773012537,8.294910947022467,-37.007098174824414,7.442175992278291,4,1.374999999999993,6.380001068115227,22.892503738403313,22.815002441406243,-0.329998016357429,4,0.026554724437622745,-1.3844003328031012,61.08000183105469,1.081195989025407,58.47999954223633,1.1154716302934442,64.02999877929689,0.026554724437622745 11885,2020-04-06,65.33000183105469,65.86000061035156,60.81999969482422,61.13999938964844,357200.0,0.1192393871257722,-1.0869561096736895,-2.3407822895843995,55.42914266491785,44.65522926177814,-3.9045473350173197,-4.391766944769728,10.803741619053923,11.113971860148808,38.07386001323939,7.49000167846679,-7.509225890169468,4.78450164794922,-8.862950558473102,18.431953854371542,-2.0392244552619445,11.608227751160385,-11.113335880025332,76.75783447339656,28.214196107121907,6.823726103211163,4,-4.210002899169922,-0.5800018310546875,13.557500839233398,13.845001220703125,-7.820003509521484,0,-0.08082048746375947,-1.3763105567606653,58.36999893188477,-1.3844003328031012,61.08000183105469,1.081195989025407,58.47999954223633,-0.08082048746375947 11886,2020-04-07,63.099998474121094,68.73999786376953,62.77000045776367,67.08999633789061,348000.0,-0.03413444503951568,-1.5677441901674203,-0.9522662384011387,64.03042784930147,48.0725943445449,-0.7693865940903493,-3.3478211434350413,12.678023942547782,13.293588287625397,38.138601134875614,5.969997406005859,-5.567560909658823,3.198498535156247,-8.451740836299962,14.848737906612456,-2.6266211505718644,9.023618220884352,-8.037132498464047,49.95562493695759,-4.296752372018943,5.825119685728106,4,0.005001068115234375,1.6500015258789062,15.707504272460938,16.07500457763672,-6.259998321533203,1,-0.07638668480794042,-1.0869561096736895,65.33000183105469,-1.3763105567606653,58.36999893188477,-1.3844003328031012,61.08000183105469,-0.07638668480794042 11887,2020-04-08,68.02999877929689,69.0,63.18999862670898,64.29000091552734,426300.0,0.07812995918213406,1.0457750215248336,-0.9373433248498569,67.38447764108076,51.46395769826392,-4.710119213093655,-8.911948878744354,7.430005119613057,8.326827062390961,37.42415864842896,5.900001525878906,-3.2751943580558844,8.240998840332047,-3.0243602463977766,19.50635792706187,2.6083192969671387,13.873678383696962,-11.872962252590845,91.57253377797278,31.394111369309975,5.6326795433649135,4,-4.794998168945327,-3.279998779296889,10.707504272460923,11.145004272460923,-12.11999893188478,2,-0.14434807983287345,-1.5677441901674203,63.099998474121094,-1.0869561096736895,65.33000183105469,-1.3763105567606653,58.36999893188477,-0.14434807983287345 11888,2020-04-09,70.66000366210938,70.80000305175781,68.26000213623047,69.33000183105469,590400.0,0.03865948743207759,2.1552794442390986,0.35561566597104366,68.88711011779907,54.624096555568705,-6.944859566422451,-11.462558106250029,4.4940576332882785,5.668115526666483,35.487882558963804,2.7700042724609233,-1.2555566521311974,10.44750347137451,-1.7925634007482927,22.687570343497313,4.327470035313112,16.567536907435915,-13.218670788073936,98.92059077508053,33.52648573031469,6.120033436061402,4,-6.525001525878906,-6.120002746582031,8.077499389648438,8.514999389648438,-11.400005340576172,3,-0.1403906236840753,1.0457750215248336,68.02999877929689,-1.5677441901674203,63.099998474121094,-1.0869561096736895,65.33000183105469,-0.1403906236840753 11889,2020-04-13,67.69000244140625,69.68000030517578,66.81999969482422,69.02999877929689,308800.0,-0.0420322822923338,1.1666676299742798,-1.0075146564482742,65.7528995100371,57.0594225740944,-3.637854545078312,-8.802078020603844,7.098921097889743,8.599672237222222,33.3415731812413,3.8400039672851562,0.4805432143820525,7.387502098083495,-5.053164816832847,19.82816901299983,1.16716864062532,13.607835555541662,-8.64562914604413,68.83767971690216,-1.531609785399496,6.220333457458168,4,-3.5550003051757812,-3.1500015258789062,10.857500076293945,11.485000610351562,-9.430004119873047,0,-0.1227655646856316,2.1552794442390986,70.66000366210938,1.0457750215248336,68.02999877929689,-1.5677441901674203,63.099998474121094,-0.1227655646856316 11890,2020-04-14,69.34999847412111,69.79000091552734,67.65000152587889,69.31999969482422,299600.0,0.02452350380917445,3.7032764344881093,-0.02238720991141805,62.922499009570636,59.05792341113058,-5.715476387594109,-9.75898895883742,5.110049147364904,6.901871919120211,30.33653450450138,2.1399993896484517,1.7607426006819793,8.283498191833509,-4.419569469798475,20.986565853465493,1.9319643610175206,14.635032022649497,-8.894949607991506,81.94266364594698,13.432336363166542,6.351533830815992,4,-5.214996337890639,-6.649997711181655,9.102504730224595,9.825004577636705,-10.96999740600588,1,-0.1630857650676697,1.1666676299742798,67.69000244140625,2.1552794442390986,70.66000366210938,1.0457750215248336,68.02999877929689,-0.1630857650676697 11891,2020-04-15,66.13999938964844,68.22000122070311,65.98000335693361,66.94000244140625,297700.0,-0.04628693806922757,-3.000013623978252,-26.66785350965166,57.58302898321861,60.24881924983016,-2.4302664343019416,-6.384061888514566,7.930005076390387,10.05230242568895,27.327626097482383,3.3699951171875,2.692223650166561,4.760999107360838,-8.12637351219864,17.648371726920317,-1.6826872024189043,11.204685417140581,-4.443556021243452,38.764770664644246,-27.180468928445578,6.443686309779741,4,-1.9949970245361328,-3.5400009155273438,11.757503509521484,13.035003662109375,-7.569999694824219,2,-0.13048081566003034,3.7032764344881093,69.34999847412111,1.1666676299742798,67.69000244140625,2.1552794442390986,70.66000366210938,-0.13048081566003034 11892,2020-04-16,65.65000152587889,66.33000183105469,63.88999938964844,66.05999755859375,336700.0,-0.007408495135943993,4.1368224929528825,0.512493085887599,52.38199922399617,60.97365812730279,-0.9121703284018281,-4.990606170334388,8.033310180628135,10.47161348274507,23.968744143354055,2.44000244140625,3.0282869218017794,3.5350011825561367,-8.492394748770337,15.56239711388261,-2.4786967831070967,9.54869914821937,-2.8611309954715693,25.470350267414897,-35.198370420590095,6.013697965663236,4,-1.334999084472642,-4.390003204345689,12.102500915527358,13.52500152587892,-6.62000274658201,3,-0.13419651437202396,-3.000013623978252,66.13999938964844,3.7032764344881093,69.34999847412111,1.1666676299742798,67.69000244140625,-0.13419651437202396 11893,2020-04-17,67.62999725341797,68.29000091552734,66.87000274658203,67.13999938964844,288600.0,0.03015987329046088,-1.7573016895920832,-1.1951283053275605,54.8038153761315,61.01948893067257,-2.0845532281754373,-5.999969345448761,5.648773832624926,8.428054402826177,20.060250972978167,2.6399993896484517,3.638411672547072,4.703497123718265,-6.4373244884001934,15.844318735836723,-0.8669136823409644,10.273907929777494,-3.8797908204485907,63.38977790708952,5.243959965525612,5.570410806059227,4,-1.8199958801269531,-8.194995880126953,8.8175048828125,10.240005493164062,-6.879997253417969,4,-0.17329584329405745,4.1368224929528825,65.65000152587889,-3.000013623978252,66.13999938964844,3.7032764344881093,69.34999847412111,-0.17329584329405745 11894,2020-04-20,63.5,67.34999847412111,63.18000030517578,66.27999877929689,281800.0,-0.06106753543020793,-1.4385967260510584,-5.673491630984848,44.9350651066373,59.853480313085846,3.1845505587184846,-0.9931115114599862,9.312095949773948,12.46120498867802,17.274605321141035,4.4499969482421875,4.460804494633152,-0.015500068664550781,-9.828111933626403,9.797111796297294,-4.92180600114547,4.890805863816375,7.3000030517578125,4.841144709171201,-46.12613437857566,4.906305932480923,4,3.285001754760742,-4.064998626708984,8.867500305175781,10.290000915527344,-2.6399993896484375,0,-0.06677167997585509,-1.7573016895920832,67.62999725341797,4.1368224929528825,65.65000152587889,-3.000013623978252,66.13999938964844,-0.06677167997585509 11895,2020-04-21,63.11000061035156,63.349998474121094,61.25,61.25,233800.0,-0.006141722671628935,-1.2580621344249654,-0.669065261540147,48.91611909045541,58.174112673214054,3.6057044306361377,0.35798419191900166,9.231582670719774,12.74743430085121,14.233897962478911,2.25,5.210278987953501,-1.0039995193481417,-8.914183314565136,6.906184275868853,-4.959091416956639,2.9510923782603555,7.537602386474603,26.420459779332795,-21.199492362784788,3.955091897608497,4,2.9150009155273438,-3.674999237060547,9.257499694824219,10.680000305175781,-1.5800018310546804,1,-0.07684998006516963,-1.4385967260510584,63.5,-1.7573016895920832,67.62999725341797,4.1368224929528825,65.65000152587889,-0.07684998006516963 11896,2020-04-22,63.88999938964844,65.12999725341797,63.13000106811523,64.98999786376953,275700.0,0.0123593530621664,1.8985509650097683,-0.5913968350328556,57.180779881245144,57.040368477676765,3.2961806656821437,0.14292501326985985,7.962380767602838,11.884232448867536,11.8172110930422,2.0199966430664062,5.678187358313863,-0.5780006408691349,-7.7070036176554595,6.55100233591719,-4.142502129262297,2.9865008475240273,6.381699487304687,37.49998645349159,-14.347842995510945,3.5645014883931636,4,2.1350021362304688,-4.454998016357422,5.177501678466797,6.600002288818359,-2.1800003051757812,2,-0.0862419529530618,-1.2580621344249654,63.11000061035156,-1.4385967260510584,63.5,-1.7573016895920832,67.62999725341797,-0.0862419529530618 11897,2020-04-23,62.29999923706055,64.16999816894531,62.22000122070313,63.709999084472656,246400.0,-0.024886526338666837,-1.4840790640603685,1.2818198211944873,51.66393536699916,55.12668239425455,4.456558301299765,2.1370503899711935,9.031714252173458,13.37854396474873,10.485621996279928,1.9499969482421804,5.5450656404705825,-2.3550006866455107,-9.012076802525996,4.302075429234975,-5.683538744585746,0.9735373712947322,7.610831684814457,14.914759950452291,-37.66006774679788,3.3285380579402424,4,3.220001220703125,-2.8649978637695312,6.375001907348633,8.19000244140625,-1.7099990844726562,3,-0.05987158247054125,1.8985509650097683,63.88999938964844,-1.2580621344249654,63.11000061035156,-1.4385967260510584,63.5,-0.05987158247054125 11898,2020-04-24,62.52000045776367,62.95000076293945,60.91999816894531,62.47999954223633,334600.0,0.003531319797709598,3.5111092273131863,-0.028369446706509066,56.072580843230085,54.051091431276,3.3083814504212086,1.9409545972990827,8.304789574254642,13.067792441513632,9.865785813417547,2.0300025939941406,5.163680156195312,-2.0869995117187443,-8.793409067564099,4.61941004412661,-5.4402042896414144,1.266205266203933,7.044397227236331,24.883393668433357,-31.917264976774646,3.353204777922677,4,2.8349990844726562,-3.0849990844726562,4.524999618530273,6.340000152587891,-1.5499992370605398,4,-0.055822163354341536,-1.4840790640603685,62.29999923706055,1.8985509650097683,63.88999938964844,-1.2580621344249654,63.11000061035156,-0.055822163354341536 11899,2020-04-27,65.43000030517578,65.77999877929689,62.65999984741211,63.4000015258789,484500.0,0.046545102784796066,1.2857170803686575,50.748807934388886,50.16600014995359,52.63370266909632,0.04926795561993913,-0.8279886371886533,4.879635787645668,10.09996762238876,9.43328721444286,3.2599983215332173,4.180230569855141,0.7065002441406278,-5.970569614158478,7.383570102439741,-2.6320346850089322,4.045035173290181,3.615733408860933,92.79838621057726,36.930864729913374,3.3385349291495556,4,-0.8250007629394531,-5.689998626708984,-0.5699996948242188,2.1650009155273438,-3.8499984741210938,0,-0.07152682688900391,3.5111092273131863,62.52000045776367,-1.4840790640603685,62.29999923706055,1.8985509650097683,63.88999938964844,-0.07152682688900391 11900,2020-04-28,67.16999816894531,68.45999908447266,66.52999877929689,67.12000274658203,426400.0,0.026593273049883903,-2.1382033135052816,0.024628301688239363,56.86804103961672,52.554259564251666,-2.271338427738968,-2.7906089752473804,2.6182850411438494,8.307204956915243,9.233854677376625,3.029998779296875,2.8307218529391562,2.4969982147216854,-4.084594103065456,9.078590532508827,-0.7937979441718852,5.787794373615256,1.3881914123859218,82.89123661947033,25.19046966163306,3.29079615889357,4,-2.479999542236328,-7.429996490478516,-2.3599987030029297,0.4250030517578125,-7.29999923706054,1,-0.09394071357159939,1.2857170803686575,65.43000030517578,3.5111092273131863,62.52000045776367,-1.4840790640603685,62.29999923706055,-0.09394071357159939 11901,2020-04-29,65.68000030517578,67.98999786376953,65.59999847412111,67.66999816894531,472700.0,-0.022182490760561002,-1.22325366831676,-39.80360140393713,45.51355550933442,51.791099151511474,-0.9537504852823986,-1.2339229317951776,3.553064114137385,9.721027322785574,9.06113234256019,2.3899993896484233,1.7452248799987515,0.9245002746582003,-5.664516452121632,7.513517001438032,-2.3700080887317085,4.219008638048116,2.779998779296875,63.12999414135425,9.312511740619705,3.2945083633899155,4,-0.9900016784667969,-4.694999694824219,-1.5400009155273438,1.9150009155273438,-3.6899986267089844,2,-0.06318516301151522,-2.1382033135052816,67.16999816894531,1.2857170803686575,65.43000030517578,3.5111092273131863,62.52000045776367,-0.06318516301151522 11902,2020-04-30,61.93999862670898,64.36000061035156,61.40999984741211,64.36000061035156,661000.0,-0.056942778031200514,1.4380151610447218,1.2160827042590505,34.0292854341219,49.48281804684374,2.463731283362101,2.928742061913262,6.705184691115967,13.36217252174908,8.221392181526681,4.270000457763672,0.6236367435942753,-2.988501358032231,-9.04383365567535,3.066830939610888,-6.016167506853797,0.03916479078932866,6.520000457763679,13.52785588743296,-33.15574130281425,3.027666148821561,4,2.750000000000007,0.42000198364258523,0.4700012207031321,5.655002593994148,0.9500007629394602,3,-0.0037132635992204177,-1.22325366831676,65.68000030517578,-2.1382033135052816,67.16999816894531,1.2857170803686575,65.43000030517578,-0.0037132635992204177 11903,2020-05-01,59.72999954223633,60.61999893188477,58.84000015258789,60.61999893188477,457200.0,-0.03567967603279343,2.999999999999952,0.3677680413752464,35.00375217559352,48.379338832283324,3.8389776365215695,5.304374709429538,8.29143565340972,15.458981484379876,7.491237773963203,3.0999984741210866,-0.06968787688857958,-5.131000328063962,-11.393517517761694,1.1315168616337772,-8.262258922912835,-1.999741733215096,8.277599487304684,9.251553934154828,-33.19918359229137,3.1312585948488683,5,3.9200000762939453,4.405002593994141,2.335000991821289,7.865001678466797,1.75,4,0.014398135224217512,1.4380151610447218,61.93999862670898,-1.22325366831676,65.68000030517578,-2.1382033135052816,67.16999816894531,0.014398135224217512 11904,2020-05-04,59.91999816894531,60.22000122070313,58.31000137329102,58.97999954223633,429500.0,0.003180958114266108,1.4805116632771884,-1.0561789565724193,31.19264826582568,46.41006429621335,3.4506210319483444,5.519436454999905,7.46864811857327,15.163732014462909,6.752790719015681,1.9099998474121094,-0.4295109319314818,-5.0185016632080135,-10.973616353287838,0.9366130268718038,-7.996059008247926,-2.0409443181681013,7.3541929504394545,15.86204097248864,-20.701239296887582,2.977557345039909,5,3.4650020599365234,4.215003967285156,1.4950027465820312,7.6750030517578125,0.3500022888183594,0,0.01752341595200524,2.999999999999952,59.72999954223633,1.4380151610447218,61.93999862670898,-1.22325366831676,65.68000030517578,0.01752341595200524 11905,2020-05-05,60.04999923706055,62.15999984741211,59.65999984741211,61.36999893188477,421000.0,0.0021695773045369293,-1.3809541109750736,-1.4042570460402242,36.15278782723975,44.073620734657204,3.174772717854239,5.242367937184312,6.749449091126735,14.9209823574636,6.870304356354665,2.5,-1.1302439860442064,-4.624500465393069,-10.96237907445908,1.7133781436729407,-7.793439769926067,-1.4555611608600643,6.327772907714845,17.975191060048733,-17.55326415150193,3.1689393045330045,5,3.335000991821289,4.085002899169922,1.8725013732910156,7.545001983642578,-3.950000762939453,1,0.025478811214536767,1.4805116632771884,59.91999816894531,2.999999999999952,59.72999954223633,1.4380151610447218,61.93999862670898,0.025478811214536767 11906,2020-05-06,58.27999877929688,61.209999084472656,58.099998474121094,61.209999084472656,428000.0,-0.029475445133249734,1.1228670897117756,2.219697714071017,34.16414648444422,42.12919974770666,4.543059060253107,6.991193386598816,7.9636236347165195,16.558494128531656,7.674608360207549,3.1100006103515625,-1.031782041074905,-6.153500938415526,-13.082468630735896,0.7754667539048512,-9.617984784575718,-2.689017092255341,7.290996288330071,2.875403254801085,-32.523914010307124,3.4644838461601877,5,4.999999999999993,5.855003356933587,3.9875011444091726,9.315002441406243,-1.4699974060058594,2,0.02728208966868939,-1.3809541109750736,60.04999923706055,1.4805116632771884,59.91999816894531,2.999999999999952,59.72999954223633,0.02728208966868939 11907,2020-05-07,58.209999084472656,60.13999938964844,58.0,59.31999969482422,395900.0,-0.0012010929356623956,-1.7973870549516306,0.37883975929653435,27.949435242456588,39.00440579206516,4.438651629923314,6.627581790694563,7.498406903772249,16.496648137207302,8.58013396549515,2.1399993896484375,-1.1523548884431492,-5.732500648498537,-12.973114943714819,1.5081136467177387,-9.352807796106674,-2.112193500890399,6.464476391933587,5.04805510036964,-25.703136549862865,3.6203071476081385,5,5.020000457763672,5.9250030517578125,3.9625015258789062,9.385002136230469,-0.779998779296875,3,0.06493734158127551,1.1228670897117756,58.27999877929688,-1.3809541109750736,60.04999923706055,1.4805116632771884,59.91999816894531,0.06493734158127551 11908,2020-05-08,60.7400016784668,61.0099983215332,59.27999877929688,59.43000030517578,375200.0,0.043463367699468236,-1.149061847682647,-1.1801807684376933,43.016197985893726,38.20998332939183,1.8211126767442707,3.4955088424909206,4.576634777240201,13.846416779173481,9.099644215656822,2.799999237060547,-1.688377826698762,-2.706497955322263,-9.343502127319539,3.9305062166750133,-6.025000041320894,0.6120041306763753,3.0000472312425757,65.86542737907364,30.52164413105757,3.3185020859986367,5,2.4899978637695312,3.405000686645508,1.029998779296875,6.854999542236328,-2.5200004577636648,4,0.03539673447101421,-1.7973870549516306,58.209999084472656,1.1228670897117756,58.27999877929688,-1.3809541109750736,60.04999923706055,0.03539673447101421 11909,2020-05-11,59.38000106811523,60.040000915527344,57.86000061035156,59.7599983215332,551900.0,-0.022390526387385812,3.638286474904227,-0.2900739351618678,41.003377654117536,36.447242953225256,2.495051889961779,4.428052737113127,5.645745933254581,15.056781476847341,10.04586797428987,2.8800010681152344,-1.9039653093454731,-3.650998497009283,-10.209447514011508,2.907450519992942,-6.930223005510392,-0.3717739885081741,3.5564409942348334,35.34885412683765,-1.0772518979737953,3.2792245085011116,5,3.5449981689453196,4.935001373291023,2.2449989318847727,8.215000152587898,-2.729999542236328,0,0.035365416577075814,-1.149061847682647,60.7400016784668,-1.7973870549516306,58.209999084472656,1.1228670897117756,58.27999877929688,0.035365416577075814 11910,2020-05-12,58.040000915527344,59.63000106811523,57.93999862670898,59.52999877929688,409300.0,-0.022566522877807915,1.0000000000000169,3.921075350854243,36.261159646417525,35.41919896845671,2.686254283723329,5.140866574432096,6.536921687784698,16.243902020560796,11.020158404862816,1.69000244140625,-2.3726422703882832,-4.425498771667478,-10.630716817550763,1.7797192742158074,-7.528107794609127,-1.322889748725835,4.084210514502956,5.373145885477042,-29.639967090411147,3.1026090229416434,5,3.0699996948242188,6.290000915527344,4.207498550415039,9.555000305175781,-1.4900016784667969,1,0.03842176959097432,3.638286474904227,59.38000106811523,-1.149061847682647,60.7400016784668,-1.7973870549516306,58.209999084472656,0.03842176959097432 11911,2020-05-13,57.5099983215332,57.709999084472656,56.209999084472656,57.68999862670898,416600.0,-0.009131677905476199,12.636287973366626,0.12080574714408801,38.1611465133899,35.878294643930936,2.162921014353664,5.260910741157716,6.605911163378664,16.609525123644744,11.961445247329905,1.8300018310546875,-2.8648278552146635,-4.524001312255862,-10.852361406400064,1.8043587818883324,-7.688181359327956,-1.3598212651837613,3.931939377348499,27.08332174353945,-10.039506165957356,3.164180047072098,5,1.6750011444091797,5.995002746582031,5.42500114440918,10.085002899169922,-3.1199989318847656,2,-0.024517473284017988,1.0000000000000169,58.040000915527344,3.638286474904227,59.38000106811523,-1.149061847682647,60.7400016784668,-0.024517473284017988 11912,2020-05-14,56.84000015258789,56.97000122070313,54.22999954223633,56.27000045776367,493300.0,-0.011650116301506586,5.602399117565857,-3.166659602424573,36.26692402960411,36.01864707215434,2.272369522883295,5.5200606344160335,6.6509232914138465,17.1132514797618,12.65435865403286,3.279998779296875,-3.8228035750290275,-4.75349941253662,-11.246410960447804,1.7394121353745575,-7.999955186492215,-1.507043638581031,3.660188595700184,38.49559115440187,-0.16819550744953204,3.24645577395559,5,1.3549995422363281,5.67500114440918,7.087499618530273,10.755001068115234,-1.0900001525878906,3,-0.0005277758482817863,12.636287973366626,57.5099983215332,1.0000000000000169,58.040000915527344,3.638286474904227,59.38000106811523,-0.0005277758482817863 11913,2020-05-15,55.90999984741211,56.29999923706055,53.72999954223633,56.29999923706055,1232600.0,-0.016361722425742076,12.179506240463242,-0.6842098218468499,24.54545436000501,35.280069971507594,2.9094813903944683,5.825695063477028,6.98382563717233,17.866850244180824,13.867372764599583,3.1100006103515625,-4.376411541852143,-5.097499847412109,-11.409476341487533,1.2144766466633072,-8.253488094449821,-1.9415116003743975,3.3361510596656174,34.54833329202257,2.6193446444210338,3.1559882470377087,5,2.0349998474121094,6.355001449584961,8.082500457763672,11.685001373291016,-0.5600013732910156,4,0.0271865580739048,5.602399117565857,56.84000015258789,12.636287973366626,57.5099983215332,1.0000000000000169,58.040000915527344,0.0271865580739048 11914,2020-05-18,59.2599983215332,59.63000106811523,56.79999923706055,58.47000122070313,425700.0,0.059917697786868285,2.6993425268212907,-2.025636762001625,30.526835764240076,34.654964186729856,-0.6079119964597197,2.2575027149056126,3.01821247341217,14.376182277922211,14.07304549468038,3.720001220703118,-4.2176119311647255,-1.535501289367673,-7.779442302947302,4.7084397242119564,-4.657471796157488,1.5864692174221418,-5.529998779296875,93.7287686289724,65.42698306964651,3.1219705067898156,5,-1.789999008178711,2.500001907348633,5.077503204345703,8.335002899169922,-5.099998474121094,0,-0.017549732201935786,12.179506240463242,55.90999984741211,5.602399117565857,56.84000015258789,12.636287973366626,57.5099983215332,-0.017549732201935786 11915,2020-05-19,58.2599983215332,60.47000122070313,58.22999954223633,60.0,474100.0,-0.016874789543094404,-1.4888918087818686,-2.202541853177095,31.281532114567923,34.334673701188045,0.12457452410317416,3.030919435126677,3.577515417321628,15.22779073513098,13.86210490174427,2.240001678466804,-3.9696167705252634,-2.293001174926758,-8.535184039782038,3.9491816899285297,-5.414092607354398,0.8280902575008824,-4.529998779296875,67.21064764374577,41.52512320761275,3.121091432427643,5,-0.8899993896484375,3.500001907348633,6.077503204345703,9.335002899169922,-4.569999694824226,1,-0.02763468661239632,2.6993425268212907,59.2599983215332,12.179506240463242,55.90999984741211,5.602399117565857,56.84000015258789,-0.02763468661239632 11916,2020-05-20,58.38000106811523,59.43000030517578,58.13999938964844,59.02999877929688,455000.0,0.0020597794376810974,-1.2831853029643208,0.37356154262701663,39.012356318997135,35.56388715413699,0.022628507419248933,2.6108139211383232,2.9614116069740035,14.95236057736799,14.069762157439323,1.2900009155273438,-3.6389167995270455,-1.897498512268072,-8.004463865460202,4.209466840924058,-4.950981188864134,1.1559841643279896,-4.380401458740224,68.99110338109988,40.042334389997706,3.0534826765960643,5,-1.0100021362304616,2.714998245239265,5.037500381469734,9.215000152587898,-5.350002288818345,2,-0.03134638228114306,-1.4888918087818686,58.2599983215332,2.6993425268212907,59.2599983215332,12.179506240463242,55.90999984741211,-0.03134638228114306 11917,2020-05-21,58.56999969482422,59.18000030517578,58.18999862670898,58.75,439700.0,0.0032545156429049094,-1.1063810791506878,0.2769245215472406,45.909733743354884,35.88539112718823,-0.12397058454116205,2.241993376513996,2.4510474857338878,14.602150365892797,14.117919824398701,0.990001678466804,-3.5210650523198055,-1.5209999084472656,-7.595637066125121,4.553637249230583,-4.5583184872861935,1.5163186703916622,-4.3115840209960865,71.81007340177517,38.70210689444312,3.037318578838925,5,-1.4699993133544922,2.5249996185302734,4.8025007247924805,9.025001525878906,-2.770000457763672,3,-0.07136759991387132,-1.2831853029643208,58.38000106811523,-1.4888918087818686,58.2599983215332,2.6993425268212907,59.2599983215332,-0.07136759991387132 11918,2020-05-22,59.02999877929688,59.1500015258789,58.209999084472656,58.75,481800.0,0.007853834503490864,2.615364300595746,-1.55554613656597,46.920418312441846,36.54284008922426,-0.9521736383777792,1.5885731078211691,1.930227680392747,13.980592972565823,13.926298207038506,0.9400024414062429,-3.175265919513066,-0.886500740051261,-6.867126492374233,5.094125012271711,-3.8768136162127504,2.1038121361102284,-4.523119683593748,60.76289746369551,24.42115594092786,2.9903128761614877,5,-1.9299983978271555,2.06500053405761,3.7575016021728445,8.565002441406243,-2.3699989318847727,4,-0.05556494743562912,-1.1063810791506878,58.56999969482422,-1.2831853029643208,58.38000106811523,-1.4888918087818686,58.2599983215332,-0.05556494743562912 11919,2020-05-26,60.75,61.70000076293945,60.16999816894531,60.5099983215332,507600.0,0.02913774786162393,-2.3260854241561035,0.8571525885558365,52.1820466225313,38.311827531014686,-2.746195454177027,-0.527040716790566,0.048857979108518634,12.10100811048477,14.139848130738978,2.670001983642571,-2.633487406496414,1.067500495910643,-4.34395641157559,6.478957403396876,-1.638227957832477,3.773228949653763,-6.004596019296869,73.3145956047418,33.21826936606773,2.705728453743118,5,-3.0349998474121094,0.3449993133544922,1.8725013732910156,6.845001220703125,-2.9399986267089773,1,-0.08888891400623711,2.615364300595746,59.02999877929688,-1.1063810791506878,58.56999969482422,-1.2831853029643208,58.38000106811523,-0.08888891400623711 11920,2020-05-27,60.86000061035156,62.36999893188477,60.27999877929688,61.86999893188477,463200.0,0.0018107096354167407,1.0796038784685633,-4.208296908527408,58.970796088318416,40.62401081711785,-2.6978161873701367,-1.195292063701224,0.15649225392938604,11.860621283631872,14.891345071981243,2.0900001525878906,-2.6823099735228766,1.4930009841918945,-2.6728105430418907,5.65881251142568,-0.5899047794249981,3.575906747808787,-5.6973208227142536,64.30263628976903,18.692666658343008,2.082905763616892,5,-2.8100013732910156,0.2349987030029297,2.2500009536743164,6.7350006103515625,-2.3199996948242188,2,-0.11008873966064114,-2.3260854241561035,60.75,2.615364300595746,59.02999877929688,-1.1063810791506878,58.56999969482422,-0.11008873966064114 11921,2020-05-28,61.52999877929688,62.11000061035156,60.81000137329102,61.75,487900.0,0.011008842626126336,1.7659486396987056,0.2178233527845362,61.081438420664774,43.381179082791256,-3.059330556116336,-2.310605069441543,-0.47122312366507657,11.067439685978165,15.487681786816342,1.2999992370605398,-2.556517040127005,2.370499229431161,-0.754776139052268,5.49577459791459,0.8078615451894464,3.9331369136728753,-5.790733460119775,79.90430403682558,27.95880987686388,1.5626376842417133,5,-3.4799995422363352,-0.4349994659423899,1.2000026702880788,6.065002441406243,-2.8699989318847727,3,-0.12741752491673775,1.0796038784685633,60.86000061035156,-2.3260854241561035,60.75,2.615364300595746,59.02999877929688,-0.12741752491673775 11922,2020-05-29,61.709999084472656,62.13000106811523,60.22000122070313,60.84000015258789,419300.0,0.002925407260634394,1.2339141627646042,-3.9545186572341406,53.84005274732178,46.636134459159784,-2.7668360757325132,-2.6442941880050768,-0.3171254951229372,10.763573067619149,15.363011991903036,1.9099998474120952,-2.1793498339077573,2.561999511718753,-0.5216115594722694,5.645610582909775,1.0201939761232452,4.10380504731426,-5.440275076278937,84.13461847065466,32.54746680406905,1.5418055355955107,5,-2.125,-0.6149997711181641,1.0200023651123047,5.885002136230469,-4.1499977111816335,4,-0.1406579230911027,1.7659486396987056,61.52999877929688,1.0796038784685633,60.86000061035156,-2.3260854241561035,60.75,-0.1406579230911027 11923,2020-06-01,60.59000015258789,61.93000030517578,60.56000137329102,61.709999084472656,374400.0,-0.018149391484378996,-1.322038994080752,-1.287356674632232,54.88296668312829,49.34237122792514,-1.0204799490248178,-1.5352771445633664,1.115693398415317,11.754969229133621,14.787598205521451,1.3699989318847585,-1.8288625753998105,1.3990005493164048,-1.7422289631529537,4.540230061785763,-0.171614206918278,2.9696153055510877,-3.8322541504988834,19.090992635902815,-33.122961566520075,1.57061475623468,6,-0.33500099182128906,0.5049991607666016,1.8875007629394531,6.430000305175781,-2.6899986267089915,0,-0.07905596473781751,1.2339141627646042,61.709999084472656,1.7659486396987056,61.52999877929688,1.0796038784685633,60.86000061035156,-0.07905596473781751 11924,2020-06-02,60.97000122070313,61.349998474121094,60.36000061035156,61.18999862670898,264900.0,0.006271679603206071,2.666678440486871,0.19642644268921522,62.81714884928311,52.8463286428935,-1.2654878443770343,-1.9316162597470168,1.0490614826087423,11.249025873701534,14.114266167919515,0.9899978637695312,-1.3308195027428837,1.726501464843757,-1.499970163916501,4.952973093604015,0.11326565046362447,3.3397372792238897,-3.7632749842304634,34.883758066319025,-22.294593249896337,1.613235814380129,6,-0.7150020599365305,0.12499809265136008,1.4249992370605398,6.04999923706054,-4.25,1,-0.07069052463504799,-1.322038994080752,60.59000015258789,1.2339141627646042,61.709999084472656,1.7659486396987056,61.52999877929688,-0.07069052463504799 11925,2020-06-03,61.58000183105469,62.79999923706055,61.52000045776367,61.70000076293945,274000.0,0.0100049302630556,-9.666581896209172,0.5454561217943513,67.68029584290737,56.0316552566613,-1.5142607748498023,-2.5519558909043383,0.7846773312985817,10.503056736113436,13.830729236950923,1.8299980163574148,-0.45869987159559145,2.2600019454956026,-1.1160693059509654,5.636073196942171,0.571966319772315,3.94803757121889,-3.960213778949047,52.713242480382995,-7.930222876051992,1.6880356257232854,6,-1.0850028991699219,-0.4850025177001953,0.592498779296875,5.439998626708984,-1.660003662109375,2,-0.061221181319654705,2.666678440486871,60.97000122070313,-1.322038994080752,60.59000015258789,1.2339141627646042,61.709999084472656,-0.061221181319654705 11926,2020-06-04,59.86999893188477,61.09000015258789,59.43000030517578,60.9900016784668,241100.0,-0.0277688023436784,1.5151518654451925,9.333439298089397,62.07170534859945,57.82742987946626,0.4797791446768116,-0.7554593692889853,2.6447630925267944,12.05618688039646,13.364304276288546,2.1500015258789062,0.06647268517462379,0.47049903869629617,-2.877220147985909,3.8182182253785015,-1.20336055464481,2.1443586320374024,-1.7321897612836423,13.056343209667132,-48.30717491595594,1.6738595933411033,6,0.6350002288818288,0.989999771118157,2.345001220703118,7.150001525878899,0.15000152587889914,3,-0.022214765994410524,-9.666581896209172,61.58000183105469,2.666678440486871,60.97000122070313,-1.322038994080752,60.59000015258789,-0.022214765994410524 11927,2020-06-05,61.9900016784668,63.38000106811523,61.25,61.36000061035156,380300.0,0.03541010162692659,-4.0117537238076695,-0.562499574253585,72.12517976823088,60.627958930109486,-1.2338290250526214,-2.7170588754941676,0.6461558467134694,9.771843948487444,12.763419098380147,3.5100021362304545,0.7214333360787535,2.4015016555786133,-1.0872978414961025,5.890301152653329,0.6571019070412518,4.145901404115975,-3.3859735012197234,64.81014883110949,0.052430972501085193,1.7443997485373592,6,-0.5850009918212891,-2.9450016021728516,0.8474979400634766,5.029998779296875,-1.5900001525878977,4,-0.05371836975141453,1.5151518654451925,59.86999893188477,-9.666581896209172,61.58000183105469,2.666678440486871,60.97000122070313,-0.05371836975141453 11928,2020-06-08,62.88999938964844,63.41999816894531,62.33000183105469,62.41999816894531,507300.0,0.014518433405596554,-2.3538663787032257,0.7460324188167192,66.07617159981041,62.171750594251606,-1.7083563259633223,-3.6340448326354036,-0.27809591219102003,8.709633974012789,12.363085602215456,1.4299964904785156,1.1911901722304563,3.1939994812011747,-0.5661376011057015,6.954136563508051,1.3139309400477401,5.074068022354609,-3.7128544654971876,86.71681546224787,24.56525038795847,1.8800685411534372,6,-1.4650001525878906,-4.315000534057617,0.6350002288818359,4.130001068115234,-2.6300010681152344,0,-0.0847511220875401,-4.0117537238076695,61.9900016784668,1.5151518654451925,59.86999893188477,-9.666581896209172,61.58000183105469,-0.0847511220875401 11929,2020-06-09,61.47999954223633,62.2599983215332,60.93999862670898,62.2599983215332,332700.0,-0.02242009637615283,2.384619899057102,-1.6595675605480165,63.760683593482554,62.70396031704762,-0.20553001172157082,-2.1699038382512654,1.1030159446090622,9.92633945165204,11.646789817471273,1.9500007629394602,1.4982084168138599,1.678999710083005,-2.1604299738802126,5.518429394046223,-0.24071513189860383,3.5987145520646138,-1.708855163813908,51.378454501823214,-9.714579824741406,1.9197148419816104,6,-0.05500030517578125,-2.905000686645508,2.412501335144043,5.380001068115234,-2.1100006103515554,1,-0.0582302869715865,-2.3538663787032257,62.88999938964844,-4.0117537238076695,61.9900016784668,1.5151518654451925,59.86999893188477,-0.0582302869715865 11930,2020-06-10,60.27000045776367,61.68000030517578,60.13000106811523,61.209999084472656,343700.0,-0.019681182392355057,-1.5409877585478926,1.2051283305293634,57.38858191696431,62.29364292774756,1.0191508745255575,-0.8266558636627224,2.1057024373917628,10.91680116822863,10.982150780861739,1.549999237060554,1.7506610642055307,0.3575006484985366,-3.3951404122257856,4.110141709222859,-1.518819881863628,2.233821178860701,3.1499977111816406,21.05264667471036,-37.42857775584288,1.876320530362162,6,1.154998779296875,-1.6950016021728516,3.4900007247924805,6.450000762939453,0.529998779296875,2,-0.05890159631819358,2.384619899057102,61.47999954223633,-2.3538663787032257,62.88999938964844,-4.0117537238076695,61.9900016784668,-0.05890159631819358 11931,2020-06-11,56.099998474121094,58.86999893188477,56.0,58.86999893188477,419200.0,-0.06918868345728413,1.072201052415579,2.946813302761609,42.635657151384066,61.048710083754486,4.847692373167433,3.4069736095773493,6.149449127171579,14.841906334689043,10.340893993939785,4.270000457763672,1.6804850787883652,-3.7420013427734347,-7.7302668666888295,0.24626418114196014,-5.7361341047311285,-1.7478685808157408,7.254199752807615,1.3476886630459595,-53.15704591014122,1.994132761957697,6,3.6100006103515625,2.4750003814697266,7.660002708435059,10.620002746582031,3.0699996948242188,3,0.06809268803432111,-1.5409877585478926,60.27000045776367,2.384619899057102,61.47999954223633,-2.3538663787032257,62.88999938964844,0.06809268803432111 11932,2020-06-12,56.81000137329102,57.88999938964844,54.72999954223633,57.88999938964844,512500.0,0.01265602350234385,4.851862317432845,0.38989091620199084,43.478271588834104,59.78152173994402,3.7655134524903744,2.840228011193524,5.497758556707332,13.881942836475325,9.40202352877072,3.1599998474121094,1.4882836665917125,-3.0304985046386648,-7.023537488595004,0.9625404793176742,-5.027017996616834,-1.0339790126604953,6.250028924560539,23.935582966166915,-28.547456790307454,1.996519491978169,6,2.2649974822997976,1.7649974822997976,6.897499084472649,9.529998779296868,3.229999542236321,4,0.05650411911417086,1.072201052415579,56.099998474121094,-1.5409877585478926,60.27000045776367,2.384619899057102,61.47999954223633,0.05650411911417086 11933,2020-06-15,57.43000030517578,58.08000183105469,55.13999938964844,55.36999893188477,339400.0,0.01091355248895054,-1.3333348471018145,-1.9074121823287415,39.572869077816435,57.19882398755883,2.9615702554447196,2.466395803642399,4.860660000538914,13.003310949252963,8.29610382606338,2.94000244140625,1.1938544539793767,-2.486499595642087,-6.213552027337876,1.240552836053702,-4.350025811489985,-0.622973379794189,5.130228147338869,35.85658964995967,-13.413428157098288,1.8635262158478958,6,1.644998550415039,1.144998550415039,6.252500534057617,8.720001220703125,4.009998321533196,0,0.051715152445079404,4.851862317432845,56.81000137329102,1.072201052415579,56.099998474121094,-1.5409877585478926,60.27000045776367,0.051715152445079404 11934,2020-06-16,58.22000122070313,60.06999969482422,57.9000015258789,59.40999984741211,328700.0,0.013755892588009466,-1.3715852689989743,-0.5776688511657951,42.04819753322464,54.350813064260755,1.9449960547002334,1.6806540271638752,4.149751642819346,11.948182632996286,7.869264153995961,2.6399993896484375,1.0272074744282094,-1.644498825073235,-5.438535778960237,2.1495381288137665,-3.541517302016736,0.2525196518702657,3.870413497194818,50.21584597626336,2.729732078893605,1.8970184769435015,6,0.8549976348876882,0.3549976348876882,5.467499732971184,6.819999694824212,3.680000305175767,1,0.03503945479315185,-1.3333348471018145,57.43000030517578,4.851862317432845,56.81000137329102,1.072201052415579,56.099998474121094,0.03503945479315185 11935,2020-06-17,56.6500015258789,58.61000061035156,56.25,58.61000061035156,255400.0,-0.026966672310304585,1.4081650129816543,1.6470599549288347,36.05715678311729,51.46030766809607,3.064385169597969,3.2926692593966536,5.557855054721564,13.243149809602379,7.80205752381656,2.3600006103515625,0.8726457561111118,-3.1339986801147504,-7.13410061046492,0.8661032502354189,-5.134049645289835,-1.1339477149396657,4.9987882814793565,35.95509229924072,-7.123398948979116,2.000050965175085,6,2.424997329711921,1.9249973297119212,6.969999313354499,8.0999984741211,3.9300003051757884,2,0.04801407471742647,-1.3715852689989743,58.22000122070313,-1.3333348471018145,57.43000030517578,4.851862317432845,56.81000137329102,0.04801407471742647 11936,2020-06-18,56.54999923706055,56.93000030517578,55.790000915527344,55.790000915527344,314000.0,-0.001765265421443396,-2.000005019349593,-0.3877544268025412,35.189446039253696,47.356337253765275,2.954630657452242,3.424098194928817,5.563351746913369,13.064745887325955,7.751723513254843,1.1399993896484375,0.5580978365666169,-3.142500877380371,-7.355862499535121,1.0708607447743788,-5.249181688457746,-1.0358200663029962,4.683663154390395,34.0823903149554,-3.6456881649957324,2.106680811077376,6,2.5249996185302734,2.0249996185302734,6.170001983642578,8.200000762939453,2.8600006103515625,3,0.07515473134108763,1.4081650129816543,56.6500015258789,-1.3715852689989743,58.22000122070313,-1.3333348471018145,57.43000030517578,0.07515473134108763 11937,2020-06-19,54.38999938964844,57.38000106811523,54.33000183105469,56.86999893188477,925600.0,-0.03819628428918764,-1.3461580784450033,-3.26316449914421,33.20694142252583,43.70420056740032,4.38424831874994,5.538867056837034,7.442865149220346,14.924885322402815,7.824381596018502,3.0499992370605398,0.03762633081525735,-5.093500709533693,-9.9124733751608,-0.27452804390658514,-7.50298704234725,-2.6840143767201354,6.453443230849629,1.0452540230450333,-37.42757634572219,2.4094863328135543,6,3.905000686645508,4.184999465942383,6.955000877380371,10.360000610351562,5.450000762939453,4,0.08788378071220593,-2.000005019349593,56.54999923706055,1.4081650129816543,56.6500015258789,-1.3715852689989743,58.22000122070313,0.08788378071220593 11938,2020-06-22,55.75,56.06999969482422,53.63999938964844,54.02999877929688,422500.0,0.02500460793552417,1.0593217599327578,-0.6935490073325214,36.57407788964148,40.68346660030687,2.1287938568933384,4.132408595322104,5.727612506887155,13.263980505905948,7.9585655178432395,2.4300003051757812,-0.2945853594089698,-3.569500160217288,-8.668567222794522,1.529566902359953,-6.119033691505905,-1.019966628928671,4.5723673573426,32.81493795036267,-5.8594102236258365,2.54953353128862,6,1.9099998474121094,2.779998779296875,4.6050004959106445,9.0,4.380001068115227,0,0.07695068906775515,-1.3461580784450033,54.38999938964844,-2.000005019349593,56.54999923706055,1.4081650129816543,56.6500015258789,0.07695068906775515 11939,2020-06-23,55.349998474121094,56.79999923706055,54.91999816894531,56.61000061035156,372900.0,-0.007174915262401882,1.2926850826673117,-0.7325588616241757,33.80135258018596,38.062663340664834,1.7520586259093776,4.329066253981551,5.856136085795399,13.34859572744999,8.774064025876308,1.8800010681152344,-1.0274174505410727,-3.6995016098022475,-9.045526524318007,1.6465233047135186,-6.372514067060131,-1.0264891525443645,4.304132086452093,34.406411760010315,-2.3891641789902494,2.673012457257882,6,1.5050010681152344,3.1800003051757812,4.755002021789551,9.400001525878906,4.0900001525878835,1,0.11002710606099231,1.0593217599327578,55.75,-1.3461580784450033,54.38999938964844,-2.000005019349593,56.54999923706055,0.11002710606099231 11940,2020-06-24,54.15999984741211,54.849998474121094,53.4900016784668,54.6500015258789,427200.0,-0.021499524110472512,2.0561877697625874,0.38888956167385647,34.74078825359102,37.1854556853545,2.2173905376185914,5.26112167045094,6.701716769222848,14.225221468948916,9.950406508422137,1.8599967956542969,-1.771542431226564,-4.554500198364259,-10.251031298529014,1.1420309018004886,-7.402765748446633,-1.7062346482818853,4.8927175960686,17.22360601722011,-21.642280545969978,2.8482655500823744,6,2.6200008392333984,4.295000076293945,5.454999923706055,10.380001068115234,3.700000762939453,2,0.14290992799618008,1.2926850826673117,55.349998474121094,1.0593217599327578,55.75,-1.3461580784450033,54.38999938964844,0.14290992799618008 11941,2020-06-25,53.68999862670898,54.06999969482422,52.36000061035156,53.88999938964844,409300.0,-0.008678013700651577,5.107124610867773,0.40816342418511825,25.674089895348544,35.207213274967216,2.581002266882116,5.390002548933715,6.9182211367213355,14.367472777516646,11.283444813583904,1.7999992370605469,-2.465638478557281,-4.6325014114379925,-10.586447780803049,1.3214449579270564,-7.6094745961205135,-1.6555282267554716,4.6951929249700655,26.49398197365721,-8.714626008753083,2.9769731846825245,6,2.5250015258789134,4.20000076293946,5.8750009536743235,10.850002288818366,3.3000030517578196,3,0.12832936078560753,2.0561877697625874,54.15999984741211,1.2926850826673117,55.349998474121094,1.0593217599327578,55.75,0.12832936078560753 11942,2020-06-26,53.02999877929688,54.04999923706055,52.43000030517578,53.38000106811523,634000.0,-0.012292789426218476,-1.0903222313282783,1.750004768353259,20.68966612114859,33.109079613115235,2.9596608221768292,5.656382114866247,7.3276248315387065,14.701020033369112,12.511915168665114,1.6199989318847656,-3.065199380411393,-4.858501243591299,-11.034061171756925,1.3170586845743273,-7.946281207674112,-1.7707212795084857,4.51166604059631,15.090053517470018,-13.041182081113444,3.0877799640828116,6,3.1850013732910085,4.860000610351555,6.202500343322747,9.670001983642571,4.790000915527337,4,0.12030928182117928,5.107124610867773,53.68999862670898,2.0561877697625874,54.15999984741211,1.2926850826673117,55.349998474121094,0.12030928182117928 11943,2020-06-29,55.79999923706055,55.90999984741211,53.31999969482422,53.54999923706055,414800.0,0.05223459403218178,1.097165079012071,-6.428529389325718,34.37844382241731,32.25688475635886,-0.07361175678266108,2.644723546160968,4.270218172663689,11.60107363047375,13.526773477920672,2.8800010681152273,-3.0453745580483655,-1.8490007400512667,-7.954560659516034,4.2565591794135,-4.90178069978365,1.2037792196811168,1.0162325934968166,77.4774705112641,50.12693584601577,3.0527799597323817,6,-0.3149986267089844,2.0900001525878906,3.2975006103515625,6.799999237060547,0.8600006103515625,0,0.07240145108898322,-1.0903222313282783,53.02999877929688,5.107124610867773,53.68999862670898,2.0561877697625874,54.15999984741211,0.07240145108898322 11944,2020-06-30,56.65999984741211,56.90999984741211,55.61000061035156,55.68000030517578,537300.0,0.015412197528855476,-1.3214294229243089,0.4355553521050347,39.87661611072244,32.681269126092765,-1.3166271666312213,1.5233769642499055,3.2600214757580943,10.409904168541004,14.39130822325177,1.2999992370605469,-3.07633553750658,-0.7735000610351577,-6.686734291810268,5.139734169739953,-3.7301171764227163,2.183117054352401,-4.299999237060547,94.50549358418115,63.617124759053326,2.9566171153875556,6,-1.789999008178711,1.2299995422363281,2.4375,4.599998474121094,0.5600013732910227,1,0.06124252082682635,1.097165079012071,55.79999923706055,-1.0903222313282783,53.02999877929688,5.107124610867773,53.68999862670898,0.06124252082682635 11945,2020-07-01,57.81000137329102,58.29999923706055,56.27000045776367,56.5,493800.0,0.02029653245633467,-1.2937833381825234,1.3367367195923794,55.77313254455095,34.96834540445912,-2.5532835546876598,0.08058665186697311,1.9826630331432042,8.937168384981199,15.257518613157634,2.029998779296875,-3.063618047345031,0.5650014877319407,-5.0231012984853365,6.153104273949218,-2.229049905376698,3.3590528808405793,-5.359000778198251,91.75087580717162,54.7660013457558,2.794051393108637,7,-2.480001449584968,0.07999801635741477,1.5949983596801687,1.624999999999993,1.229999542236321,2,0.028195765692734076,-1.3214294229243089,56.65999984741211,1.097165079012071,55.79999923706055,-1.0903222313282783,53.02999877929688,0.028195765692734076 11946,2020-07-02,58.540000915527344,59.02000045776367,57.959999084472656,58.56999969482422,555000.0,0.012627564865853591,1.2795720977546616,-0.02289980751814879,55.832767645411785,37.4823260958909,-3.32050192298874,-0.7949177097901199,1.106017869793206,7.876461470561338,15.750868834521563,1.2099990844726491,-3.1445222135951525,1.3615009307861357,-4.125818489526111,6.848820351098382,-1.3821587793699877,4.105160640942259,-5.855040374755859,92.71624383729593,51.846702932811894,2.743659710156124,7,-2.8500003814697266,-0.6500015258789062,1.0324983596801758,0.8950004577636719,1.3400001525878835,3,-0.011615994098753357,-1.2937833381825234,57.81000137329102,-1.3214294229243089,56.65999984741211,1.097165079012071,55.79999923706055,-0.011615994098753357 11947,2020-07-06,58.65999984741211,59.93000030517578,58.099998474121094,59.02000045776367,614600.0,0.00204986214567926,-1.472969838185033,12.000508646998982,54.29169245512807,39.450949936500514,-3.096761459590276,-1.2407998620481777,0.8890024993007088,7.421658562957035,16.415879086909186,1.8300018310546875,-2.9699526728038563,1.6479999542236357,-3.409887084996406,6.705886993443677,-0.8809435653863815,4.176943473833653,-5.59493691162109,80.78668168691553,37.660294460243136,2.5289435196100194,7,-2.5149993896484375,-0.7700004577636719,0.9124994277954102,0.7750015258789062,0.1100006103515625,0,-0.028469113080282216,1.2795720977546616,58.540000915527344,-1.2937833381825234,57.81000137329102,-1.3214294229243089,56.65999984741211,-0.028469113080282216 11948,2020-07-07,57.56000137329102,58.04999923706055,57.18999862670898,57.75,431400.0,-0.01875210496049151,1.1772247251235133,0.5277730682829456,47.74590265384574,41.00034438912938,-1.9143255237694703,-0.5908800730438628,1.8701098056438497,8.187915293810612,17.21285232618752,1.470001220703132,-2.791146311009541,0.8145013809204187,-3.436678883213368,5.065681645054205,-1.3110887511464782,2.9400915129873155,-3.9457434479492193,45.13890973825187,2.7891115387079566,2.1255901320668933,7,-1.4150009155273509,0.32999801635741477,2.7799978256225515,1.874999999999993,2.3999977111816335,1,0.004516996444232868,-1.472969838185033,58.65999984741211,1.2795720977546616,58.540000915527344,-1.2937833381825234,57.81000137329102,0.004516996444232868 11949,2020-07-08,57.9000015258789,58.18999862670898,56.849998474121094,57.45000076293945,299800.0,0.005906882287630477,1.6019547641357668,-2.3684421868412584,54.6606996966449,43.213667882802035,-2.0725154198557334,-1.2783795626965997,1.318905692948313,7.4971144108134595,18.143114033099607,1.3400001525878835,-2.359696003487173,1.3335014343261662,-2.340621541428497,5.00762441008083,-0.5035600535511691,3.1705629222035014,-3.7804842101503766,44.53555016587661,1.319987817362282,1.8370614878773333,7,-1.7550010681152273,-0.010002136230461645,2.7749977111816477,1.5349998474121165,1.059997558593757,2,-0.02141626331240354,1.1772247251235133,57.56000137329102,-1.472969838185033,58.65999984741211,1.2795720977546616,58.540000915527344,-0.02141626331240354 11950,2020-07-09,56.72000122070313,57.58000183105469,55.459999084472656,57.36999893188477,421200.0,-0.02037997019133675,2.962608959161535,-1.4444369092527674,50.58661823309248,45.981726586995805,-0.5489145374305835,-0.3983988601721009,2.213541849397366,8.308067074305619,19.025985532630063,2.440002441406243,-2.0968146425718146,0.33100109100342223,-2.9068873112075195,3.568889493214364,-1.2879431101020486,1.9499452921088931,-2.1356452658188303,28.187959555686188,-15.514389235803183,1.6189442011054693,7,-0.5400009155273509,1.1699981689453054,3.9549980163574148,2.7150001525878835,1.80999755859375,3,0.00881523253242622,1.6019547641357668,57.9000015258789,1.1772247251235133,57.56000137329102,-1.472969838185033,58.65999984741211,0.00881523253242622 11951,2020-07-10,59.91999816894531,59.93999862670898,56.959999084472656,56.959999084472656,694100.0,0.05641743440361857,-1.0135138269931108,-4.553860780665873,67.8042473083416,51.216680052239475,-3.098042846417414,-3.4757404451355995,-1.1924841604529348,4.75100957433429,18.492760305337587,3.219997406005845,-1.641747417500497,3.3399980545043917,-0.2568845581090784,6.936880667117862,1.5415567481976566,5.138439360811127,-4.907990666037691,99.55356116501564,48.37111720272219,1.7984413063067366,7,-3.289999008178711,-2.029998779296875,0.8750009536743164,-0.17999649047851562,-2.009998321533203,4,-0.014686202942410076,2.962608959161535,56.72000122070313,1.6019547641357668,57.9000015258789,1.1772247251235133,57.56000137329102,-0.014686202942410076 11952,2020-07-13,60.02000045776367,61.13999938964844,59.84000015258789,60.08000183105469,568900.0,0.0016689301047105864,-5.1904433202241576,-0.02027074048967325,64.96145872735613,54.6147928194549,-2.349293981325843,-3.5025023502021213,-1.3810314694612984,4.301920664575519,17.670643376883753,1.2999992370605469,-1.0881739664221186,3.2795003890991197,-0.6332030399959621,7.192203818194201,1.3231486745515824,5.235852103646657,-4.560001373291016,80.2817100051176,25.669815249529165,1.9563517145475402,7,-1.720001220703125,-2.1300010681152344,0.6624984741210938,-0.279998779296875,-2.4099998474121094,0,-0.002332545627802274,-1.0135138269931108,59.91999816894531,2.962608959161535,56.72000122070313,1.6019547641357668,57.9000015258789,-0.002332545627802274 11953,2020-07-14,60.4000015258789,60.81999969482422,59.91999816894531,60.040000915527344,521000.0,0.006331240673392413,-1.999974568943594,-5.999872846334677,67.71930895353623,57.708425357545316,-2.2441621984257623,-3.8457641775847904,-1.775741742544355,3.572456656811319,16.876427244017954,0.9000015258789062,-0.2753331320353425,3.5110013961791893,-0.7240509198067855,7.746053712165164,1.3934752381862054,5.628527554172173,-4.258402404785151,86.97186929558383,28.572939508306582,2.117526157992986,7,-2.1000022888183523,-2.5100021362304616,-0.17500114440917258,0.5849990844726634,-2.640003204345696,1,-0.026986771969150336,-5.1904433202241576,60.02000045776367,-1.0135138269931108,59.91999816894531,2.962608959161535,56.72000122070313,-0.026986771969150336 11954,2020-07-15,60.2599983215332,62.68000030517578,60.22000122070313,61.5,356400.0,-0.0023179337882253126,-2.727282973392433,-3.444443267070809,73.10604681325515,59.63430472073467,-1.7207519831199107,-3.7366746113805505,-1.6585030253120436,3.3594332772645004,16.992227031941347,2.459999084472649,0.7512457031775952,3.268998336791995,-1.1932033633940335,7.731200036978024,1.0378974866989807,5.500099186885009,-3.518591168212893,66.48197265253502,2.7558928608278137,2.2311008500930147,7,-1.1899986267089844,-2.7399978637695312,-0.25999927520751953,2.005002975463867,-3.289997100830071,2,-0.004978414294999123,-1.999974568943594,60.4000015258789,-5.1904433202241576,60.02000045776367,-1.0135138269931108,59.91999816894531,-0.004978414294999123 11955,2020-07-16,59.36999893188477,60.56999969482422,58.91999816894531,60.06999969482422,358000.0,-0.014769323173552062,-1.0624989569202086,0.5645159801759008,70.85168560851149,61.3030733833013,-0.6550849893646742,-2.774712596276707,-0.8062703120301293,3.91495071589933,16.51273058484491,1.6500015258789062,1.3514524129087135,2.242999076843269,-2.3396190167235957,6.825617170410133,-0.048309969940163455,4.534308123626701,-1.797188737304694,42.13285547368939,-25.216291338614795,2.2913090467834336,7,-0.299999237060554,-1.8499984741211009,0.6300001144409109,2.8950023651122976,-2.6899986267089915,3,-0.006905842256835992,-2.727282973392433,60.2599983215332,-1.999974568943594,60.4000015258789,-5.1904433202241576,60.02000045776367,-0.006905842256835992 11956,2020-07-17,60.79999923706055,60.93999862670898,59.5099983215332,59.68000030517578,268900.0,0.024086244414732283,1.0428609186351097,-1.5999967302630667,76.9979107976057,63.825986532465485,-1.9341921625225211,-4.079127206648998,-2.201138097039582,2.188120696683285,15.935458374179989,1.5699996948242045,1.834115704913998,3.4604993820190444,-1.3954620232885233,8.316460787326612,1.0325186793652605,5.888480084672828,-2.5121824269970716,50.0,-22.96982550201912,2.4279807026537847,7,-1.7299995422363281,-3.279998779296875,-0.8000001907348633,1.4650020599365234,-3.299999237060547,4,-0.03733553431329628,-1.0624989569202086,59.36999893188477,-2.727282973392433,60.2599983215332,-1.999974568943594,60.4000015258789,-0.03733553431329628 11957,2020-07-20,59.16999816894531,60.68999862670898,58.7599983215332,60.459999084472656,286700.0,-0.026809228430412002,1.205714634486617,-1.1517876301511234,62.71697344021399,65.48943884206196,-0.2505924473954195,-2.1846685230358673,-0.5519642624833239,3.5250867600984606,14.865207078211522,2.0400009155273438,1.8860128650168946,1.5914983749389648,-3.1216515879911313,6.304648337869061,-0.7650766065260868,3.9480733564040165,3.5100021362304688,10.459174488251808,-59.381767551147874,2.356574981465049,7,-0.09999847412109375,-1.6499977111816406,-0.02749919891357422,3.095003128051758,-3.1899986267089844,0,-0.021294547245642836,1.0428609186351097,60.79999923706055,-1.0624989569202086,59.36999893188477,-2.727282973392433,60.2599983215332,-0.021294547245642836 11958,2020-07-21,60.040000915527344,60.7400016784668,59.36000061035156,59.68000030517578,228900.0,0.01470344386521627,-1.7600021362304688,-0.2790700425234944,62.7450963469544,66.3877051365408,-0.8178139423347446,-2.8636152213624655,-1.473851457792577,2.4260855762892035,13.578590785504618,1.5700035095214844,1.9110036364939376,2.2470010757446275,-2.506077441415677,7.000079592904932,-0.12953818283552465,4.62354033432478,2.5615993499755874,32.65311087431454,-32.66062017453253,2.3765392585801517,7,-0.970001220703125,-2.520000457763672,-1.2150020599365234,2.2250003814697266,-5.760002136230462,1,-0.04047302245372453,1.205714634486617,59.16999816894531,1.0428609186351097,60.79999923706055,-1.0624989569202086,59.36999893188477,-0.04047302245372453 11959,2020-07-22,61.43999862670898,61.5,59.40999984741211,59.63000106811523,315100.0,0.02331774966411726,1.16580292446899,5.027762471919637,63.434480678886146,67.81524540829565,-1.8582726725700027,-3.9884627188315633,-2.8666916745467717,0.8646984183205291,12.620105998137602,2.0900001525878906,2.0007958875872376,3.342498779296868,-1.5303859707670213,8.215383529360757,0.9060564042649233,5.7789411543288125,1.0847695999145586,97.81017019943589,34.36002359215009,2.4364423750319455,7,-1.6199989318847585,-3.9199981689453054,-2.614999771118157,0.825002670288093,-6.229999542236321,2,-0.05989583963916334,-1.7600021362304688,60.040000915527344,1.205714634486617,59.16999816894531,1.0428609186351097,60.79999923706055,-0.05989583963916334 11960,2020-07-23,61.9000015258789,62.36000061035156,61.09000015258789,61.09000015258789,350600.0,0.007487026521025175,-2.1357982829181914,0.4475151745068246,62.6888187927353,67.24686446211716,-1.6832299062708103,-4.046330252831879,-3.270845414188983,0.1768014165457359,11.364990512743004,1.2700004577636719,2.3225917741808786,3.41550159454345,-1.369310098518305,8.200313287605205,1.0230957480125724,5.807907441074327,0.5494713026428286,87.22225577740812,26.339148001389567,2.392405846530878,7,-1.180002212524407,-4.380001068115227,-3.075002670288079,0.36499977111817117,-5.3100013732910085,3,-0.07964459101208021,1.16580292446899,61.43999862670898,-1.7600021362304688,60.040000915527344,1.205714634486617,59.16999816894531,-0.07964459101208021 11961,2020-07-24,60.58000183105469,62.6500015258789,60.290000915527344,62.06000137329102,411900.0,-0.021324711830133847,-1.2912612010362567,-1.8271568308867756,56.64820343422996,66.32316942954759,-0.29029026404701597,-2.3016914685622467,-1.892097401125568,1.2605143395028051,9.652715018908019,2.3600006103515554,2.495179962339755,1.7510017395019517,-2.547805615289853,6.049809094293757,-0.39840193789395073,3.900405416897854,-1.8200035095214844,46.78668406977859,-11.100449021441591,2.1494036773959024,7,0.1399974822998047,-3.0600013732910156,-1.7550029754638672,1.6849994659423828,-4.5,4,-0.06437770564542433,-2.1357982829181914,61.9000015258789,1.16580292446899,61.43999862670898,-1.7600021362304688,60.040000915527344,-0.06437770564542433 11962,2020-07-27,59.40999984741211,60.52999877929688,58.95000076293945,60.52999877929688,535600.0,-0.01931333688145931,1.8214277199328108,0.7567562691218215,56.3749043040062,65.06268002404427,0.8762282616362072,-0.663211820304511,-0.6541320133514716,2.112376763249607,7.691791501981954,1.6300010681152344,2.8227226046117977,0.2619997024536147,-3.0610525094670393,3.5850519143742687,-1.3995264035067123,1.9235258084139417,-0.572201461791991,12.432405124890094,-45.12299118200257,1.6615261059603277,7,1.3099994659423828,-1.8899993896484375,-0.5850009918212891,2.855001449584961,-4.279998779296882,0,-0.032149467300416235,-1.2912612010362567,60.58000183105469,-2.1357982829181914,61.9000015258789,1.16580292446899,61.43999862670898,-0.032149467300416235 11963,2020-07-28,59.84000015258789,60.61000061035156,58.959999084472656,59.099998474121094,517400.0,0.007237843903049823,-2.235295657604895,-0.6607164144536251,56.64382640003872,63.23354442257577,0.4005612856238798,-0.8169101292378826,-0.9797897386543823,1.3890549269206502,6.4155875858080025,1.6500015258789062,2.602739789646961,0.4899999618530302,-2.4445988926976483,3.4245988164037087,-0.9772994654223126,1.957299389128373,-0.9259577041625988,24.054032598127957,-33.696347215309686,1.4672994272753397,7,0.8649997711181641,-2.3199996948242188,-1.4050006866455078,2.4250011444091797,-3.6899986267089915,1,-0.06450535762882392,1.8214277199328108,59.40999984741211,-1.2912612010362567,60.58000183105469,-2.1357982829181914,61.9000015258789,-0.06450535762882392 11964,2020-07-29,60.13000106811523,60.43999862670898,59.79999923706055,60.16999816894531,436200.0,0.00484627197172216,1.2069019948304394,-0.05405001366071883,62.43616786547123,62.298486895571294,0.10077902775886116,-0.8786678603270133,-1.2679239068611636,0.782086930724013,5.47376797872211,0.6399993896484304,2.4540916645708535,0.6065008163452106,-2.05617052430118,3.2691721569916012,-0.7248348539779812,1.9378364866684024,-1.1800003051757741,31.89189356378211,-28.37527348732807,1.3313356703231938,7,0.5749988555908274,-2.6100006103515554,-2.035001754760735,2.0900001525878977,-4.110000610351555,2,-0.09728924305508435,-2.235295657604895,59.84000015258789,1.8214277199328108,59.40999984741211,-1.2912612010362567,60.58000183105469,-0.09728924305508435 11965,2020-07-30,59.43999862670898,59.81999969482422,58.88999938964844,59.15999984741211,414500.0,-0.011475177601021791,-1.268294271439072,-7.000476871720085,47.85714796610507,59.06062435873789,0.8959766580531294,-0.06354696631233736,-0.5517961974034975,1.246569032496545,5.153351002999304,1.2400016784667898,2.2032622393316927,-0.16500148773194212,-2.7037408448872924,2.373737869423408,-1.4343711663096173,1.104368190845733,3.210002899169922,14.627630972889124,-38.990032740411145,1.2693696785776762,7,1.2650012969970774,-1.9199981689453054,-1.7474994659423757,2.7800025939941477,-3.459999084472649,3,-0.07116419313535449,1.2069019948304394,60.13000106811523,-2.235295657604895,59.84000015258789,1.8214277199328108,59.40999984741211,-0.07116419313535449 11966,2020-07-31,57.86000061035156,59.33000183105469,57.47999954223633,59.040000915527344,2168300.0,-0.026581393890669602,1.1022727765327045,-4.214305177111823,41.48265833611359,56.70125601383784,2.2518888512351225,1.5419517470266442,1.0326373793690422,2.5659381370944487,5.281053833754921,1.9599990844726491,1.8431182541287612,-1.7109994888305664,-4.326836607202097,0.9048376295409639,-3.0189180480163316,-0.40308092964480124,4.714800872802726,12.14060506196748,-36.53018943294002,1.3079185591857645,7,2.2049999237060547,-0.3400001525878906,-0.24250030517578125,3.780000686645508,-3.2600021362304688,4,-0.02194954103641089,-1.268294271439072,59.43999862670898,1.2069019948304394,60.13000106811523,-2.235295657604895,59.84000015258789,-0.02194954103641089 11967,2020-08-03,56.9900016784668,58.08000183105469,56.22999954223633,58.08000183105469,695400.0,-0.015036275885021655,2.3944991373185833,0.9237287039731031,37.05392043132404,53.846680912101135,3.106854281118146,2.40366064975359,1.8909286989797351,3.2586160204943297,5.908510026175132,1.8500022888183594,1.5371142079360283,-2.4974985122680664,-5.333156976098181,0.3381599515620479,-3.9153277441831236,-1.0796692803530092,5.381007727050772,17.35164271449611,-25.380696417015436,1.4178292319150576,8,2.4499988555908203,0.5649986267089844,0.06249809265136719,4.084999084472656,-2.140003204345703,0,-0.01596771048624035,1.1022727765327045,57.86000061035156,-1.268294271439072,59.43999862670898,1.2069019948304394,60.13000106811523,-0.01596771048624035 11968,2020-08-04,57.81999969482422,57.9000015258789,54.5,56.2599983215332,671900.0,0.014563923353436703,2.9534785723315737,-1.4311937200992522,41.19769896213292,51.37592738801744,2.1555069938203033,1.6802890693008123,1.0437969200204265,2.3834973909207022,6.459915721383114,3.400001525878899,0.9909309552469594,-1.6805004119873033,-4.48111993528601,1.1201191113114035,-3.0808101736366567,-0.2801906503379499,4.182549118896475,55.89226367655991,15.496371432461409,1.400309761649354,8,0.7550010681152344,0.18000030517578125,-0.7674999237060547,2.5900001525878906,-4.489997863769531,1,-0.046523670717863896,2.3944991373185833,56.9900016784668,1.1022727765327045,57.86000061035156,-1.268294271439072,59.43999862670898,-0.046523670717863896 11969,2020-08-05,56.65999984741211,58.31000137329102,55.79999923706055,58.08000183105469,429900.0,-0.020062259659886283,1.6702135214708365,-0.910256880509604,40.41048072188188,48.900556491255955,2.8677313647215925,2.890842962135771,2.1173811805437452,3.4320947467616776,6.851229015722443,2.510002136230476,0.7891884848026436,-2.7785001754760756,-5.776269414542426,0.21926906359027498,-4.2773847950092545,-1.2796155559428968,4.742345061210926,40.60150322026436,0.4077554000138406,1.4988846195331762,8,1.9150009155273438,1.9300003051757812,0.027500152587890625,3.75,-3.4399986267089773,2,-0.009001029348864376,2.9534785723315737,57.81999969482422,2.3944991373185833,56.9900016784668,1.1022727765327045,57.86000061035156,-0.009001029348864376 11970,2020-08-06,57.22000122070313,57.790000915527344,56.52000045776367,56.54999923706055,374500.0,0.00988353997174607,-2.47945549081598,-0.4718317237303439,36.500767685903845,46.66195251921972,1.7590403085937183,2.4983106475011283,1.4721435920489085,2.951547975494826,6.801670291873045,1.2700004577636719,0.5200799585132572,-2.2434988021850515,-5.152846645498116,0.6658490411280127,-3.698172723841587,-0.7888248805285158,3.6301560952300633,56.31470371739358,16.64420011276291,1.4546739216565332,8,0.33499908447264914,1.3699989318847585,-0.8400011062622141,3.1899986267089773,-2.7299995422363352,3,-0.020971701106942353,1.6702135214708365,56.65999984741211,2.9534785723315737,57.81999969482422,2.3944991373185833,56.9900016784668,-0.020971701106942353 11971,2020-08-07,59.040000915527344,59.790000915527344,56.849998474121094,56.849998474121094,505100.0,0.0318070544564355,-1.6849307432903209,3.2686506829426256,49.516738999352775,45.899934152036,-0.33791692830459397,0.6419147775080347,-0.4353004967332481,1.1294639302540617,7.301434245801139,2.94000244140625,0.1501355640120039,-0.37949924468993856,-3.286394471266142,2.527395981886265,-1.8329468579780368,1.0739483685981597,1.3021438151311955,85.82230869188356,40.70292310387498,1.4534476132881007,8,-1.4850006103515625,-0.4500007629394531,-2.4300012588500977,1.3699989318847656,-4.590000152587891,4,-0.05182929074932052,-2.47945549081598,57.22000122070313,1.6702135214708365,56.65999984741211,2.9534785723315737,57.81999969482422,-0.05182929074932052 11972,2020-08-10,59.88000106811523,60.06999969482422,59.040000915527344,59.47999954223633,630800.0,0.014227644640279147,1.6410266442349075,0.18264889495833125,49.40387547033474,45.095495159846664,-1.2340050133934284,-0.22041219943506718,-1.3605899177272178,0.4353084643554652,7.659623413185154,1.029998779296875,-0.24885651882841842,0.46750087738036683,-2.433974965386227,3.3689767201469607,-0.9832370440029266,1.9182387987636602,-5.380001068115227,96.58889340899708,47.831595742906075,1.4507379213832963,8,-2.410001754760735,-1.2900009155273366,-3.0900011062622,0.5299987792968821,-4.930000305175774,0,-0.0881763944524313,-1.6849307432903209,59.040000915527344,-2.47945549081598,57.22000122070313,1.6702135214708365,56.65999984741211,-0.0881763944524313 11973,2020-08-11,58.77000045776367,61.290000915527344,58.61000061035156,60.5,428900.0,-0.01853708401055132,-1.6146354171512574,-4.324982357092526,39.83245553685816,42.58397156777855,-0.3260311508797926,0.8023483910797111,-0.3144289226116541,1.678675226671409,7.841890117683834,2.6800003051757812,-0.514751148070772,-0.5609996795654268,-3.437143723249946,2.3151443641190923,-1.9990717014076864,0.8770723422768327,-4.158600463867188,54.098366351184126,11.068976819247055,1.4380720218422605,8,-0.875,-0.18000030517578125,-1.7525005340576172,1.6399993896484375,-3.4099998474121094,1,-0.0667007308679497,1.6410266442349075,59.88000106811523,-1.6849307432903209,59.040000915527344,-2.47945549081598,57.22000122070313,-0.0667007308679497 11974,2020-08-12,59.959999084472656,60.36999893188477,59.02999877929688,59.4900016784668,252800.0,0.02024840254279403,1.0775242854819165,-0.2716748730455184,43.001434502256345,42.04444784957313,-1.7239749311506927,-0.43350376246462474,-1.5680059555688786,0.6252070126851095,7.4079870698394075,1.5999984741211009,-0.6756157470777069,0.6439989089965792,-2.2148221116063453,3.5028199295995037,-0.7854116013048866,2.073409419298045,-5.08145505371094,72.11736470821567,33.24556001217981,1.4294105103014625,8,-2.0649986267089844,-1.3699989318847656,-2.9424991607666016,0.4500007629394531,-5.6399993896484375,2,-0.11057367169198118,-1.6146354171512574,58.77000045776367,1.6410266442349075,59.88000106811523,-1.6849307432903209,59.040000915527344,-0.11057367169198118 11975,2020-08-13,58.959999084472656,59.7400016784668,58.68999862670898,59.52999877929688,229800.0,-0.01667778544477938,1.1212065165456904,-1.2127720015908339,44.017715520520184,42.326120870062766,-0.8931471884892659,0.5630742748157829,-0.6641804497419912,1.7665695334032705,7.503422942817621,1.270000457763679,-0.9111445082664105,-0.3355010986328111,-3.1985686346343556,2.5275664373687334,-1.7670348666335869,1.0960326693679647,-3.824996778320312,47.52251013815382,9.253175061572982,1.431533768000773,8,-1.0649986267089844,-0.3699989318847656,-1.9424991607666016,1.4500007629394531,-4.959999084472656,3,-0.09735410367876307,1.0775242854819165,59.959999084472656,-1.6146354171512574,58.77000045776367,1.6410266442349075,59.88000106811523,-0.09735410367876307 11976,2020-08-14,58.52999877929688,59.02999877929688,58.15999984741211,58.75,261500.0,-0.007293085343500594,1.2307699831761583,0.3859672605104832,46.56249562278366,43.382629224669394,-0.4001981067059077,0.8582975538654622,-0.2822072510415623,2.2463333038010376,7.562038310116001,0.8699989318847727,-1.2917109743493995,-0.652001380920403,-3.4430140076270703,2.1390112457862642,-2.047507694273733,0.743504932432927,-3.1487965287695374,11.821048102950705,-28.48892751291502,1.3955063133533325,8,-0.6349983215332102,0.06000137329100852,-1.4949989318847727,1.8800010681152273,-5.1899986267089915,4,-0.0690243838217729,1.1212065165456904,58.959999084472656,1.0775242854819165,59.959999084472656,-1.6146354171512574,58.77000045776367,-0.0690243838217729 11977,2020-08-17,57.90999984741211,58.52000045776367,57.33000183105469,58.06000137329102,234000.0,-0.010592840335135634,1.224297132915499,0.6818213344431117,42.57120622568091,43.53524114284139,0.4068066251926439,1.4535867471625252,0.21322543644068048,2.8850531356283398,8.043479696444875,1.1999969482421946,-1.4153999629223506,-1.2090003967285128,-4.057445235621977,1.639444442164951,-2.633222816175241,0.21522202271821556,-2.292445650284762,14.646417940640985,-26.57474775633991,1.4242224194467308,8,0.6350002288818359,0.6800003051757812,-0.6500005722045898,2.5,-5.490001678466797,0,-0.059747868996536946,1.2307699831761583,58.52999877929688,1.1212065165456904,58.959999084472656,1.0775242854819165,59.959999084472656,-0.059747868996536946 11978,2020-08-18,57.61000061035156,57.93000030517578,56.86000061035156,57.81000137329102,252400.0,-0.005180439265256798,3.863650156489774,1.3333248563145155,40.30768770296765,43.52381969629536,0.7530791678062201,1.646625557522583,0.3535900704355299,3.123660507499359,8.603317910973777,1.0699996948242188,-1.329026983813364,-1.3874996185302706,-4.2775323295074585,1.5025330924469174,-2.832515974018868,0.05751673695832693,-1.7655485444882117,21.367531585382377,-20.164842839539478,1.4450163554885944,8,1.2950000762939453,0.9799995422363281,0.4849987030029297,2.5649986267089844,-4.790000915527344,1,-0.04617253635185958,1.224297132915499,57.90999984741211,1.2307699831761583,58.52999877929688,1.1212065165456904,58.959999084472656,-0.04617253635185958 11979,2020-08-19,57.7599983215332,58.22999954223633,57.38999938964844,57.59000015258789,305500.0,0.0026036748757591877,-1.9473705344594505,-0.8499876022811501,43.25842111837451,44.27467007768099,0.8666643971640298,1.2720123752988286,0.08786488682427773,2.918587431729776,8.847362771767871,0.8400001525878906,-1.0858885514797691,-1.053501892089841,-3.750941829276222,1.6439380450965402,-2.402221860683028,0.2952180765033461,-1.6977243016832944,31.24990893738203,-13.120391010313853,1.3487199685931903,8,1.3100013732910156,0.8300018310546875,0.33500099182128906,0.6000022888183594,-4.44999694824218,2,-0.04155120811848967,3.863650156489774,57.61000061035156,1.224297132915499,57.90999984741211,1.2307699831761583,58.52999877929688,-0.04155120811848967 11980,2020-08-20,56.97000122070313,57.68999862670898,56.95000076293945,57.2599983215332,224700.0,-0.013677235522625675,-3.4848624966765263,-1.705883672919804,46.1868032941752,43.904677221550145,1.8075531697540796,1.7641792236226976,0.7895764851223461,3.567243092644354,8.858498832036627,0.80999755859375,-0.973075695239288,-1.5969989776611229,-3.99079000560004,0.7967920502777943,-2.7938944916305815,-0.4001034636916643,-0.6986181250261225,5.069156828138385,-41.58608304230693,1.1968955139694604,8,2.104999542236321,1.604999542236321,1.3249988555908132,0.9199981689453054,-3.0500030517578196,3,-0.046515735810022996,-1.9473705344594505,57.7599983215332,3.863650156489774,57.61000061035156,1.224297132915499,57.90999984741211,-0.046515735810022996 11981,2020-08-21,56.68000030517578,56.81999969482422,55.90999984741211,56.68999862670898,265700.0,-0.0050904144165958565,5.740728182087907,0.034477315478594096,48.60233732059474,43.81561742713458,1.9306068150784128,1.8414320930039736,1.1205340012616958,3.7790449924278704,9.380089245280503,1.0600013732910227,-0.7529280773677982,-1.6919998168945298,-4.0300922010234785,0.6460925672344189,-2.8610460089590077,-0.5229536248300519,4.6100006103515625,29.501926348590167,-19.998315513738092,1.1690461920644755,8,1.9200000762939453,1.8950004577636719,1.614999771118164,1.2099990844726562,-3.5699996948242188,4,-0.04728299736672825,-3.4848624966765263,56.97000122070313,-1.9473705344594505,57.7599983215332,3.863650156489774,57.61000061035156,-0.04728299736672825 11982,2020-08-24,57.5,57.52000045776367,56.06999969482422,57.0,194100.0,0.014467178729872687,4.370364091043954,-50.00839374288178,48.55595730015693,44.78489540083446,0.8241708700512973,0.918073302149665,0.32897479408403285,2.9734383114569454,10.229493658285785,1.4500007629394531,-0.48415191158021287,-0.7765001296997056,-3.091996975173835,1.5389967157744238,-1.9342485524367703,0.3812482930373591,3.682400894165042,68.53449835080092,19.02311848340473,1.1577484227370638,8,0.6399993896484375,1.0750007629394531,0.7950000762939453,0.3899993896484375,-4.009998321533203,0,-0.07234782343325408,5.740728182087907,56.68000030517578,-3.4848624966765263,56.97000122070313,-1.9473705344594505,57.7599983215332,-0.07234782343325408 11983,2020-08-25,55.97999954223633,57.41999816894531,55.81000137329102,57.41999816894531,302400.0,-0.026434790569803024,1.2361087931504828,-2.8799972534179688,47.02796934635933,45.23228816129034,2.13087428393402,2.249392476691682,1.840352105971803,4.45762455205913,11.199155940896244,1.6899986267089773,-0.6003323560481562,-2.1035005569458036,-4.51189155456462,0.3048904406730131,-3.3076960557552084,-0.8993050581363988,5.0969533309936566,7.024723040158117,-41.81205949489908,1.2041954988094077,8,1.7950019836425781,2.595001220703125,2.315000534057617,1.9099998474121094,-2.029998779296875,1,-0.06359416581640076,4.370364091043954,57.5,5.740728182087907,56.68000030517578,-3.4848624966765263,56.97000122070313,-0.06359416581640076 11984,2020-08-26,54.27999877929688,55.7400016784668,54.15999984741211,55.65999984741211,315800.0,-0.03036800244445903,1.0519441272420567,0.9583349890194844,38.31477028416168,44.598627579472726,3.285993373691923,3.6771856177247386,3.486329787871547,6.154833102656681,12.46522662716595,1.8199996948242188,-0.8410685560480005,-3.5110012054443303,-6.268535532119714,-0.7534668787689469,-4.889768368782022,-2.1322340421066386,6.5862760339355475,3.399404345082381,-42.65357466062694,1.378767163337693,8,2.31500053405761,4.125001907348626,4.015001296997063,3.6100006103515554,1.0600013732910085,2,-0.02689755190321641,1.2361087931504828,55.97999954223633,4.370364091043954,57.5,5.740728182087907,56.68000030517578,-0.02689755190321641 11985,2020-08-27,55.209999084472656,55.38999938964844,54.36000061035156,54.81999969482422,226100.0,0.017133388468875355,1.7466634114583333,-0.2826080346307916,33.61846222925914,43.160401646858894,1.9759025093187148,2.54449335304696,2.562612773840357,5.116288743053801,13.405773146260492,1.1100006103515554,-0.8425960762504303,-2.3695009231567354,-5.24101998723102,0.5020181409175493,-3.8052604551938813,-0.9337413911195895,5.253899230810553,31.249971616840977,-9.3687646271968,1.4357595320371432,8,1.1300010681152344,3.1950016021728516,3.460000991821289,2.6800003051757812,0.6399993896484375,3,-0.03441401453882642,1.0519441272420567,54.27999877929688,1.2361087931504828,55.97999954223633,4.370364091043954,57.5,-0.03441401453882642 11986,2020-08-28,56.59000015258789,56.61999893188477,55.040000915527344,55.81999969482422,312100.0,0.02499549159571246,2.807233234825004,1.9743632379983567,36.54946007822784,42.491318741586326,0.3260617413141702,1.1219938504039533,1.2082841435994638,3.670273093973293,13.558007031390728,1.579998016357429,-0.9635264405538067,-0.9259998321533232,-3.827414643467492,1.9754149791608455,-2.3767072378104075,0.5247075735037612,3.495664254623051,72.32142451669156,37.18047014492946,1.4507074056570857,8,-0.3950004577636719,1.8150005340576172,2.5299997329711914,1.2999992370605469,-0.13000106811523438,4,-0.04718151575266394,1.7466634114583333,55.209999084472656,1.0519441272420567,54.27999877929688,1.2361087931504828,55.97999954223633,-0.04718151575266394 11987,2020-08-31,56.08000183105469,57.13999938964844,56.040000915527344,56.20000076293945,359200.0,-0.00901216328252441,-9.999942779759294,-0.1558426760333117,38.435081064822654,42.283251337348,0.6137146511219456,1.6446434505785916,1.8081918926630323,4.031902978042851,13.149731641398917,1.0999984741210938,-1.0630013920190038,-1.390498161315918,-4.354510344429265,1.573514021797429,-2.872504252872588,0.09150793024075199,3.650122702568325,58.89579669291321,25.072481116008944,1.4820060915566722,8,0.11499786376953125,1.644998550415039,3.0399980545043945,1.80999755859375,1.3599967956542898,0,-0.05296007709932826,2.807233234825004,56.59000015258789,1.7466634114583333,55.209999084472656,1.0519441272420567,54.27999877929688,-0.05296007709932826 11988,2020-09-01,55.13000106811523,55.70000076293945,54.97999954223633,55.70000076293945,207300.0,-0.0169400986433883,1.526321425225201,4.750039736783605,28.797190988469126,40.67644798958074,1.313009238023632,2.511551866845103,2.7950731365231505,4.784511150641777,12.312862083268934,1.1000022888183594,-1.2192157931645156,-2.2059989929199304,-5.342355564842535,0.9303575790026741,-3.7741772788812327,-0.6378207069586281,4.26591598433513,32.55038153378992,3.4234910702239887,1.568178285961302,9,0.7949981689453196,2.5949993133544993,3.9899988174438548,2.7599983215332102,3.379997253417976,1,-0.029747857026560687,-9.999942779759294,56.08000183105469,2.807233234825004,56.59000015258789,1.7466634114583333,55.209999084472656,-0.029747857026560687 11989,2020-09-02,56.1500015258789,56.75,55.02999877929688,55.02999877929688,223200.0,0.018501731144598077,-2.0714232191879063,-1.9649181512762017,37.686246557242846,39.73194168547714,0.045386628721679756,1.5298192073868293,1.8374612673702018,3.6184678380728315,11.427495123357163,1.720001220703118,-1.2560315369636328,-1.160498619079597,-4.328133995385791,2.007136757226597,-2.744316307232694,0.42331906907350003,2.931760494269163,64.38855041440229,36.03583656774786,1.5838176881530976,9,-0.3100013732910085,1.5749988555908274,2.962498664855964,1.7399978637695384,1.6399993896484446,2,-0.03918077832866118,1.526321425225201,55.13000106811523,-9.999942779759294,56.08000183105469,2.807233234825004,56.59000015258789,-0.03918077832866118 11990,2020-09-03,56.02000045776367,57.33000183105469,55.58000183105469,56.5,314600.0,-0.002315246029963358,-1.573535475365693,-0.42856996886942733,38.703874682866676,38.63211250350736,0.029567912099984994,1.6499010033485249,2.0679896997090026,3.5736820420743385,10.381327583816503,1.75,-1.247051479889521,-1.2304996490478501,-4.450381641414097,1.9893823433183968,-2.840440645230977,0.3794413471352769,2.7664558320202346,44.25531500440719,13.240919596946863,1.6099409961831248,9,-0.18000030517578125,1.7049999237060547,3.0924997329711914,1.8699989318847656,2.6399993896484375,3,-0.012138527304876856,-2.0714232191879063,56.1500015258789,1.526321425225201,55.13000106811523,-9.999942779759294,56.08000183105469,-0.012138527304876856 11991,2020-09-04,55.97999954223633,56.72000122070313,55.16999816894531,56.540000915527344,231800.0,-0.0007140470403512733,2.3695645864171824,1.1666706403134413,40.835704990914266,37.77430669136928,-0.04488904736962951,1.527200409013858,2.2252776840769997,3.488143552130083,10.359984721105894,1.5500030517578196,-1.3134453931350407,-1.1175004959106474,-4.269441195746694,2.0344402039253993,-2.6934708458286707,0.45846985400737594,2.5288693610052704,42.553150044071884,9.077189218900784,1.5759703499180215,9,-0.1900005340576172,1.7450008392333984,3.132500648498535,1.9099998474121094,2.020000457763672,4,-0.0023222770485582522,-1.573535475365693,56.02000045776367,-2.0714232191879063,56.1500015258789,1.526321425225201,55.13000106811523,-0.0023222770485582522 11992,2020-09-08,54.599998474121094,55.97999954223633,54.040000915527344,55.97999954223633,352300.0,-0.024651680589494074,1.8115900364607376,2.464281578463362,37.03702851855696,36.66420215494679,0.9839601961946158,2.6259910225420384,3.730225316342157,4.741129943810051,10.657174434777925,1.9399986267089844,-1.416560190334053,-2.233501434326172,-5.287101519936925,0.8200986512845816,-3.7603014771315486,-0.7067013915207951,3.647938285770735,17.021197652280584,-17.24339848811114,1.5268000428053772,9,1.0850028991699219,3.06500244140625,4.192502021789551,3.2900009155273438,3.1200027465820384,1,0.034065946196558006,2.3695645864171824,55.97999954223633,-1.573535475365693,56.02000045776367,-2.0714232191879063,56.1500015258789,0.034065946196558006 11993,2020-09-09,54.849998474121094,55.540000915527344,54.22999954223633,54.849998474121094,217000.0,0.0045787547067146495,-1.1129090808409576,-0.0,37.57472618722241,36.58197503306466,0.6222489737556529,2.1789736990963604,3.5213539736174226,4.332664640846019,11.529935651835943,1.3100013732910156,-1.5412166038393025,-1.787501335144043,-4.820900395374416,1.24589772508633,-3.304200865259226,-0.2708018050288601,3.061303418221577,24.619979732252386,-9.611792243931038,1.516699530115186,9,0.8350028991699219,2.81500244140625,3.6475019454956055,3.0400009155273438,3.4000015258789062,2,0.047219694159333025,1.8115900364607376,54.599998474121094,2.3695645864171824,55.97999954223633,-1.573535475365693,56.02000045776367,0.047219694159333025 11994,2020-09-10,53.33000183105469,54.81000137329102,53.31000137329102,54.72000122070313,237500.0,-0.027711881227919455,-1.0979016501896885,-100.0,35.3697802440424,36.776565923596124,2.2275698114883795,3.3484783003768754,5.037940132161452,5.749692783935501,12.597952666503426,1.539997100830071,-1.783855766080464,-2.9759981155395536,-5.928601608675493,-0.023394622403614562,-4.452299862107523,-1.499696368971584,4.27159598314276,0.4975237683129785,-35.87721228985344,1.4763017465679695,9,1.989999771118164,3.969999313354492,4.957498550415039,4.55999755859375,4.80999755859375,3,0.09713100154934073,-1.1129090808409576,54.849998474121094,1.8115900364607376,54.599998474121094,2.3695645864171824,55.97999954223633,0.09713100154934073 11995,2020-09-11,53.22000122070313,53.59000015258789,52.88999938964844,53.58000183105469,274300.0,-0.002062640288294504,2.6842411709197505,0.258993358581694,35.88907633935989,36.7031899526108,2.2636506433304646,3.1688736820676056,5.1061080660297975,5.761267067834652,13.633891755052952,0.7000007629394531,-1.9143203350916451,-2.7989988327026296,-5.781126932955473,0.18312926755021408,-4.290062882829048,-1.3079347825762113,3.952436949403669,8.616231678506004,-27.445280864518708,1.4910640501264216,9,1.8899993896484304,3.8699989318847585,5.36249923706054,4.669998168945305,3.6899986267089773,4,0.08586996599027574,-1.0979016501896885,53.33000183105469,-1.1129090808409576,54.849998474121094,1.8115900364607376,54.599998474121094,0.08586996599027574 11996,2020-09-14,54.4900016784668,54.849998474121094,53.34000015258789,53.59000015258789,297000.0,0.02386321737380226,-1.157138108239192,-2.5000000000000493,38.15893928029793,36.67250753210806,0.7425230818292334,1.6661104716268085,3.7846362812478347,4.386771674306289,14.200785374489783,1.6299972534179616,-1.7483459202978509,-1.326998519897458,-4.135212435516401,1.4812153957214846,-2.731105477706926,0.07710843791200972,2.1685438379849984,51.78000678991389,19.007112464287985,1.40410695780947,9,0.6199989318847656,2.5999984741210938,3.582498550415039,3.3999977111816406,2.5999984741210938,0,0.0765277673058542,2.6842411709197505,53.22000122070313,-1.0979016501896885,53.33000183105469,-1.1129090808409576,54.849998474121094,0.0765277673058542 11997,2020-09-15,54.45000076293945,55.75,54.15999984741211,54.90999984741211,266000.0,-0.0007340964267790184,-2.0576899094010197,-0.5111092273131861,43.18789705279905,38.27147487258916,0.5889246581951753,1.5110800607773882,3.767771312263207,4.346371966375251,14.245337700257657,1.5900001525878906,-1.5894242256544686,-1.1939994812011747,-3.883091320572291,1.4950923581699413,-2.5385454008867328,0.15054643848438332,1.7563192182959426,54.54549092208949,17.750764680859398,1.3445459196855563,9,0.6599998474121094,2.6399993896484375,3.622499465942383,3.4399986267089844,3.4199981689453196,1,0.06519741390851919,-1.157138108239192,54.4900016784668,2.6842411709197505,53.22000122070313,-1.0979016501896885,53.33000183105469,0.06519741390851919 11998,2020-09-16,54.95000076293945,55.47000122070313,54.11999893188477,54.45000076293945,365500.0,0.009182736326797558,-1.3275828049775351,-1.0869586850878212,53.339989084567954,40.0107795978475,0.06784064356309472,0.8449002872044886,3.2510046841018294,3.764549783305725,14.096143232823414,1.3500022888183594,-1.5570596254091882,-0.5609994888305678,-3.0995846212169056,1.97758564355577,-1.8302920550237403,0.7082930773626046,0.858360747305511,72.02800467367005,29.72804522033909,1.26929256619317,9,0.15999984741210938,2.1399993896484375,3.0799989700317383,2.9399986267089844,4.209999084472656,2,0.05040947077896818,-2.0576899094010197,54.45000076293945,-1.157138108239192,54.4900016784668,2.6842411709197505,53.22000122070313,0.05040947077896818 11999,2020-09-17,55.36000061035156,55.52999877929688,54.38000106811523,54.61999893188477,396200.0,0.007461325599992241,1.129629302580222,1.4800033569335795,50.78865137846522,41.353532564025116,-0.5207701525056905,0.25916727199797407,2.817695852932161,3.2278168066265778,14.095538974895353,1.1499977111816548,-1.5205329679783475,-0.03099975585937642,-2.3383234676175277,2.276323955898775,-1.1846616117384485,1.1226621000196957,-2.470001220703125,86.36366061472633,40.903465548744094,1.153661855879074,9,-0.5550003051757812,1.269998550415039,2.8824996948242188,2.529998779296875,4.069999694824219,3,0.0522037456247435,-1.3275828049775351,54.95000076293945,-2.0576899094010197,54.45000076293945,-1.157138108239192,54.4900016784668,0.0522037456247435 12000,2020-09-18,54.31999969482422,56.22999954223633,53.77000045776367,56.22999954223633,1059500.0,-0.01878614349821517,1.575915477486294,-2.5810750204910886,37.62268284231075,40.99653010306917,0.28242616110176755,1.1493870646181819,3.8598630591831267,4.105967613872245,13.754869198151562,2.4599990844726562,-1.3048698097059557,-0.9385005950927763,-3.167045138381823,1.2900439481962707,-2.0527728667372998,0.1757716765517472,-1.3772003173828153,33.91002592410731,-7.815636857906043,1.1142722716445248,9,0.23999977111816406,1.9950008392333984,3.9225006103515625,3.5699996948242188,4.5600013732910085,4,0.07032400066799349,1.129629302580222,55.36000061035156,-1.3275828049775351,54.95000076293945,-2.0576899094010197,54.45000076293945,0.07032400066799349 12001,2020-09-21,54.0,54.81000137329102,53.1500015258789,53.75,504100.0,-0.005891010615280079,-1.2896597809043717,-0.13089006281269036,38.41870237471186,41.15004942041972,0.3263451156344317,1.3263141120358597,4.0751940354063265,4.284404301021418,13.057822230896669,1.6599998474121236,-1.3006792931371365,-1.1245002746582031,-3.3151258433900495,1.0661252940736432,-2.2198130590241263,-0.02918749029227996,-0.9257126159668019,27.59737082968497,-11.46247953735159,1.095312784365924,9,0.5599994659423828,1.9599990844726562,4.242500305175781,3.8899993896484375,5.220001220703132,0,0.0538888860631872,1.575915477486294,54.31999969482422,1.129629302580222,55.36000061035156,-1.3275828049775351,54.95000076293945,0.0538888860631872 12002,2020-09-22,53.34000015258789,54.849998474121094,52.72000122070313,53.93000030517578,347800.0,-0.012222219396520573,-1.327868374040863,-2.3600006103515625,39.7008031493851,41.38628019399335,0.8815194693014732,1.7483145888452043,4.617474000193383,4.857283261251865,12.831905996321929,2.1299972534179616,-1.3336310034292609,-1.5765001296997099,-3.6011198403384554,0.4481195809390357,-2.5888099850190827,-0.5641902743803371,2.8899993896484375,17.663795679934623,-21.301595796026724,1.0123098553193717,9,1.135000228881836,2.280000686645508,4.902500152587891,4.549999237060547,5.029998779296882,1,0.07030371183488016,-1.2896597809043717,54.0,1.575915477486294,54.31999969482422,1.129629302580222,55.36000061035156,0.07030371183488016 12003,2020-09-23,52.41999816894531,53.86999893188477,52.41999816894531,53.45000076293945,561200.0,-0.017247881158806933,-1.8155283712765269,1.7457666569682864,28.288698287339386,40.59949330991523,1.587521416418113,2.5169823233664275,5.3943880243630815,5.719217506663938,12.535287076313939,1.4500007629394602,-1.4386799096577008,-2.318502044677736,-4.563424514677678,-0.07357957467779386,-3.440963279677703,-1.1960408096777684,3.7398014068603516,0.0,-34.27275652548985,1.1224612349999699,9,1.9050006866455078,2.905000686645508,6.1475019454956055,5.470001220703125,5.0800018310546875,2,0.10396796934968511,-1.327868374040863,53.34000015258789,-1.2896597809043717,54.0,1.575915477486294,54.31999969482422,0.10396796934968511 12004,2020-09-24,52.81999969482422,53.63000106811523,51.97000122070313,52.40999984741211,339500.0,0.007630704690025691,-1.5736489583487414,-0.39805710180031034,31.941313968803,40.160853046520025,1.2377285527426025,2.1101832962303746,4.8575098401879515,5.259850980436781,11.612482201693409,1.6599998474120952,-1.3758319714601797,-1.8455005645751967,-4.24296879350662,0.5519676643562264,-3.044234679040912,-0.6467664501094816,3.1902078247070307,19.95302368605553,-12.517634865699662,1.1987341144657124,9,1.2800006866455078,2.280000686645508,5.9275007247924805,5.069999694824219,3.8400001525878906,3,0.12003029513855035,-1.8155283712765269,52.41999816894531,-1.327868374040863,53.34000015258789,-1.2896597809043717,54.0,0.12003029513855035 12005,2020-09-25,53.31000137329102,53.36000061035156,52.33000183105469,52.43000030517578,351300.0,0.009276820925745222,1.1020393069703893,2.1463448673694567,35.66059784590601,39.88325955380981,0.8513662190396403,1.5500100005579611,4.262194995659151,4.710655205880535,10.639807804978611,1.029998779296875,-1.3309175353631417,-1.2604990005493093,-3.716970786244495,1.1959727851458766,-2.4887348933969022,-0.032263107701716365,2.4577937683105375,46.52782744836257,14.699165004469855,1.2282358928475927,9,0.7899990081787038,1.519998550415032,5.519998550415032,4.579998016357415,4.709999084472649,4,0.11480020210524611,-1.5736489583487414,52.81999969482422,-1.8155283712765269,52.41999816894531,-1.327868374040863,53.34000015258789,0.11480020210524611 12006,2020-09-28,53.91999816894531,54.5099983215332,53.56000137329102,53.77999877929688,422800.0,0.011442445693875092,-2.2758842951290332,0.15909002241130987,46.01873400306425,40.19779699272817,0.16987568848236378,0.7691625631349623,3.5057016836459667,4.072672326138459,10.107379000687057,1.1999969482421804,-1.108559757757135,-0.5170021057128906,-2.7950914710724817,1.7610872596467004,-1.6560467883926862,0.6220425769669049,1.6199293374023398,67.70829194117935,32.6018078482303,1.1390446826797942,9,0.18000221252441406,0.8250026702880859,4.905002593994141,3.6000022888183594,6.520000457763665,0,0.09198818745558812,1.1020393069703893,53.31000137329102,-1.5736489583487414,52.81999969482422,-1.8155283712765269,52.41999816894531,0.09198818745558812 12007,2020-09-29,53.11000061035156,54.4000015258789,52.84000015258789,54.099998474121094,402600.0,-0.015022210424707638,-1.039219108407291,-7.0714441416897325,40.43957057400722,38.76441715822142,0.8602716362079619,1.4179453471329992,4.209317888490133,4.850807279640932,10.009321564942908,1.5600013732910085,-0.8960312560447719,-1.178499603271483,-3.391925698521227,1.0349264919782613,-2.285212650896355,-0.07178655564661085,2.215731318857422,44.88191696265632,8.099942747160924,1.1067130476248717,9,0.9899997711181641,1.635000228881836,5.477499961853027,4.409999847412109,6.6399993896484375,1,0.11504425795771289,-2.2758842951290332,53.91999816894531,1.1020393069703893,53.31000137329102,-1.5736489583487414,52.81999969482422,0.11504425795771289 12008,2020-09-30,53.4900016784668,53.81000137329102,52.9900016784668,53.43999862670898,310200.0,0.007154981430016472,1.376802299867287,-0.05050824207582349,51.00502380111442,38.788458538515776,0.28093343331494935,0.9578915843186167,3.6971106792733437,4.40043289096117,9.41986229078427,0.8199996948242259,-0.7915272616730604,-0.716498565673831,-2.92015380418394,1.487156672836278,-1.8183261849288854,0.3853290535812235,1.6343864082318333,59.842606011909574,17.707879312096388,1.101827619255054,9,0.6099987030029297,1.2049980163574219,4.867498397827148,4.029998779296875,6.469997406005859,2,0.09123195177207277,-1.039219108407291,53.11000061035156,-2.2758842951290332,53.91999816894531,1.1020393069703893,53.31000137329102,0.09123195177207277 12009,2020-10-01,53.95000076293945,54.04999923706055,52.84000015258789,53.40999984741211,433800.0,0.008599720883124107,2.2702772365016033,10.799359169971002,54.39229495546533,40.65174877331072,-0.4471279691284309,0.34216624107292404,3.0623918632632083,3.8937362463179994,9.353585809322267,1.2099990844726562,-0.7659040058756048,-0.14649944305419638,-2.1524407515518647,1.859441865443472,-1.1494700973030305,0.8564712111946378,0.9851241117994505,74.31199724221442,26.78334090931145,1.0029706542488335,10,-0.5400009155273438,0.7000007629394531,4.225000381469727,3.5699996948242188,4.680000305175774,3,0.06580165313916342,1.376802299867287,53.4900016784668,-1.039219108407291,53.11000061035156,-2.2758842951290332,53.91999816894531,0.06580165313916342 12010,2020-10-02,55.34000015258789,55.56000137329102,53.11000061035156,53.11000061035156,356900.0,0.02576458517129976,-1.197310552344335,4.129621780471608,55.04150915391558,42.498727304333364,-1.8743303845491326,-1.1609095560459366,1.4953927768851258,2.486043974010414,9.632801389652363,2.4500007629394602,-0.8860516802123612,1.2774999618530245,-0.6107669355548708,3.16576685926092,0.3333665131490733,2.2216334105569757,-3.3699989318847585,91.9117234570115,43.06520103407725,0.9441334487039479,10,-1.5749988555908132,-0.6899986267089844,2.1599998474121094,2.1800003051757812,5.369998931884766,4,0.023852542305468294,2.2702772365016033,53.95000076293945,1.376802299867287,53.4900016784668,-1.039219108407291,53.11000061035156,0.023852542305468294 12011,2020-10-05,55.849998474121094,55.90999984741211,54.81000137329102,55.790000915527344,299900.0,0.00921572678220084,11.222184546263643,0.026904740318279247,57.86515770348308,44.516988921455365,-2.3404304916998484,-1.7719978497662368,0.8532256793716897,1.9696013937803087,9.796739213994254,1.0999984741210866,-1.0023567518784091,1.7939983367919936,-0.06717688596010873,3.655173559544096,0.8634107254159389,2.7245859481680483,-3.808197250366206,98.04555767897394,47.85777618852862,0.9305876113760526,10,-1.9099979400634766,-1.1999969482421875,1.5225019454956055,1.6700019836425781,7.180000305175788,0,0.03885410998978056,-1.197310552344335,55.34000015258789,2.2702772365016033,53.95000076293945,1.376802299867287,53.4900016784668,0.03885410998978056 12012,2020-10-06,56.459999084472656,57.83000183105469,56.02000045776367,56.25,402700.0,0.010922124028959646,-4.40300393996675,3.5001271617497456,58.37957049295128,47.86041916652336,-2.750568598759557,-2.3563167296587295,0.15313795121436158,1.3673361855428894,9.791762155900752,1.9800033569335938,-0.8781533433494957,2.3109989166259766,0.17045450085863934,4.451543332393314,1.240726708742308,3.381271124509645,-4.263469915771481,72.54504437355277,24.082226899461766,1.0702722078836693,10,-1.55999755859375,-1.55999755859375,0.840001106262207,1.0600013732910156,7.170001983642571,1,0.07049237702398203,11.222184546263643,55.849998474121094,-1.197310552344335,55.34000015258789,2.2702772365016033,53.95000076293945,0.07049237702398203 12013,2020-10-07,57.43999862670898,57.599998474121094,56.54999923706055,56.81000137329102,391900.0,0.017357413356845708,1.2105318106619123,2.9999999999999325,60.855941790415365,51.07315559114694,-3.2895242489358694,-3.3016061747637337,-0.9212807456521759,0.41569867946505923,9.786516131403424,1.1399993896484375,-0.7074858416977463,3.1614984512329016,0.5753801826095284,5.747616719856275,1.8684393169212115,4.454557585544592,-4.905461098266592,92.18430715106412,46.51155826768843,1.2930591343116873,10,-2.3599967956542898,-2.539997100830071,-0.4799985885620046,0.0800018310546946,4.060001373291023,2,0.04021590230708849,-4.40300393996675,56.459999084472656,11.222184546263643,55.849998474121094,-1.197310552344335,55.34000015258789,0.04021590230708849 12014,2020-10-08,58.5099983215332,58.56999969482422,57.599998474121094,57.77999877929688,293200.0,0.018628128837153035,1.282349667673445,1.1587344838026186,71.80020824046335,55.088667857208875,-3.8750169848954528,-4.177835651291517,-2.0845618502322907,-0.6729189700376139,9.518259486101467,1.1300010681152415,-0.4598949201603375,3.9724983215332017,0.8124734768487372,7.132523166217666,2.392485899190973,5.55251074387543,-5.6577329349340815,98.90107356498191,49.603075984845404,1.580012422342232,10,-2.8049983978271484,-3.2399978637695312,-1.6849985122680664,-0.9899978637695312,4.600002288818359,3,0.024782102282266072,1.2105318106619123,57.43999862670898,-4.40300393996675,56.459999084472656,11.222184546263643,55.849998474121094,0.024782102282266072 12015,2020-10-09,57.790000915527344,58.84000015258789,57.52000045776367,58.79999923706055,333700.0,-0.01230554480704682,1.4220174496127558,-1.383560212160022,68.93108389289878,57.63448451163493,-2.740940828749217,-3.265325752273995,-1.4458913030779144,0.040051867067646185,9.092119730877185,1.3199996948242188,-0.008189848900030938,3.02400093078613,-0.385924524546148,6.433926386118408,1.3190382031199945,4.728963658452265,-4.480316784270215,73.94542046874403,20.997672365093322,1.7049627276661388,10,-1.9500007629394531,-2.385000228881836,-1.0075006484985352,-0.2700004577636719,7.290000915527344,4,0.0145353891552229,1.282349667673445,58.5099983215332,1.2105318106619123,57.43999862670898,-4.40300393996675,56.459999084472656,0.0145353891552229 12016,2020-10-12,58.65999984741211,58.86999893188477,57.38000106811523,57.52000045776367,238300.0,0.015054488979096226,-1.0985912466016903,-1.1287141427303458,76.02741208834277,61.588689124338885,-3.2048904009324275,-4.012630513142142,-2.3378485624801897,-0.8339020691879853,9.413355929785281,1.4899978637695455,0.44211087683599004,3.68549995422363,-0.13821209672897083,7.509212005176231,1.7736439287473331,5.597355979699927,-4.797284114021906,92.63160712612577,33.76574653086415,1.911856025476299,10,-2.8050003051757812,-3.239999771118157,-1.8774995803833008,-1.1399993896484375,6.020000457763672,0,0.034947140170355606,1.4220174496127558,57.790000915527344,1.282349667673445,58.5099983215332,1.2105318106619123,57.43999862670898,0.034947140170355606 12017,2020-10-13,58.0,58.52000045776367,57.5,58.0099983215332,199300.0,-0.011251275982422704,-1.0198062432723358,-0.008770462180937211,78.01208141704635,64.58947330388688,-1.987281897922287,-3.2391079275278827,-1.6798820746995347,-0.1847689813771467,10.280848207911086,1.1599998474121094,0.8455862173981359,2.8480001449584975,-1.196413874411931,6.892414164328926,0.8257931352732868,4.870207154643708,-3.536410282790449,62.50004110665679,-3.654487030265919,2.0222070096852134,10,-2.145000457763672,-2.5799999237060476,-1.2425003051757812,-0.4799995422363281,4.75,1,0.08672411688442905,-1.0985912466016903,58.65999984741211,1.4220174496127558,57.790000915527344,1.282349667673445,58.5099983215332,0.08672411688442905 12018,2020-10-14,57.72000122070313,58.27999877929688,57.40999984741211,57.86000061035156,199200.0,-0.004827565160290814,-1.2894644380866522,14.002289202593719,74.89841030837837,66.86793056532166,-1.166865372595943,-2.889071590240448,-1.4319695993472905,0.0752796637926636,11.145562912768941,0.8699989318847727,1.1051571996104599,2.4295013427734418,-1.7724351748063683,6.631437860353252,0.32853308398353676,4.530469601563347,-2.727642397732552,22.818834902738615,-47.14830300736787,2.1009682587899032,10,-1.730001449584968,-2.3000011444091797,-1.0450000762939524,-0.20000076293946023,4.829998016357415,2,0.1023908475818307,-1.0198062432723358,58.0,-1.0985912466016903,58.65999984741211,1.4220174496127558,57.790000915527344,0.1023908475818307 12019,2020-10-15,58.25,58.45000076293945,56.81999969482422,57.18000030517578,268800.0,0.009182237839363783,1.2176866864580955,-7.6428882833791345,75.00002895776376,69.08554387686034,-1.1429586915422547,-3.3639279802612094,-1.9511616169917687,-0.49925338558080057,11.90735838376466,1.6300010681152344,1.538807262555899,2.815000152587892,-1.5908211320196912,7.220821437195475,0.6120895102841004,5.017910794891684,-2.7923243639597146,69.75613840843303,-3.044720878741316,2.2029106423037916,10,-1.4099998474121023,-2.8299999237060476,-1.5749988555908203,-0.6949996948242188,3.650001525878899,3,0.05579399141630903,-1.2894644380866522,57.72000122070313,-1.0198062432723358,58.0,-1.0985912466016903,58.65999984741211,0.05579399141630903 12020,2020-10-16,58.13999938964844,58.52000045776367,57.4000015258789,58.18000030517578,201800.0,-0.0018884224953057416,2.111102869495209,-0.03738404386546593,72.49470089974903,70.71104867644546,-0.6638168659078545,-3.1126565041805208,-1.8494629297633765,-0.4366352102994,13.124223802994074,1.1199989318847727,1.864253378957315,2.5139995574951186,-2.017705546519842,7.045704661510079,0.24814700548763824,4.779852109502599,-2.272844958106816,64.39025297965162,-8.680738130156683,2.26585255200748,10,-0.6949996948242188,-2.719999313354485,-1.8299980163574219,-0.14499855041503906,4.340000152587891,4,0.08548333802679764,1.2176866864580955,58.25,-1.2894644380866522,57.72000122070313,-1.0198062432723358,58.0,0.08548333802679764 12021,2020-10-19,56.90999984741211,58.34000015258789,56.81000137329102,58.2599983215332,269400.0,-0.021155823101974836,1.026485582485755,33.74918939538432,69.3877678124133,71.93418171194124,0.8184221913243022,-1.7428245456693858,-0.7009021870276229,0.7276505132866617,13.88616699400027,1.529998779296868,2.1250423419448268,1.1385000228881808,-3.3601323679089603,5.637132413685322,-1.1108161725103898,3.3878162182867513,-0.682504075829307,5.8478671146145915,-67.86463782404289,2.249316195398571,10,0.7999992370605469,-1.489999771118157,-0.8099994659423828,0.875,7.86999893188478,0,0.14356004226933927,2.111102869495209,58.13999938964844,1.2176866864580955,58.25,-1.2894644380866522,57.72000122070313,0.14356004226933927 12022,2020-10-20,57.09000015258789,57.33000183105469,56.5,57.16999816894531,279200.0,0.0031628941426533608,3.149953747413193,0.05925785687239682,68.75000993411696,72.81130039457474,0.8238188834528941,-1.7154305732420383,-0.9890086227009505,0.4794418511453955,14.349560106841167,0.8300018310546875,2.3045225859782548,1.131000328063962,-3.2520332537386594,5.514033909866583,-1.0605164628373487,3.3225171189652727,1.779998779296882,29.207921726962162,-44.34811924457002,2.1915167909013102,10,0.5949993133544922,-1.6700000762939382,-0.9899997711181641,0.6949996948242188,7.439998626708999,1,0.13294797919603507,1.026485582485755,56.90999984741211,2.111102869495209,58.13999938964844,1.2176866864580955,58.25,0.13294797919603507 12023,2020-10-21,57.86999893188477,58.20000076293945,56.97999954223633,57.09000015258789,383200.0,0.013662616521494808,-1.44000244140625,-9.750226503266504,69.75807412979063,72.5843966045,0.12430180434474636,-2.1778538284896882,-1.8344946806594962,-0.3470389054641103,14.868510378674577,1.220001220703125,2.4500730676486313,1.6384990692138715,-2.48829222938965,5.765290367817393,-0.4248965800878892,3.701894718515632,0.9526000213623078,67.8217139317626,-5.405774624065842,2.063395649301762,10,-0.18499946594238992,-2.4499988555908203,-1.7699985504150462,-0.08499908447266336,5.460002899169915,2,0.08432695970599857,3.149953747413193,57.09000015258789,1.026485582485755,56.90999984741211,2.111102869495209,58.13999938964844,0.08432695970599857 12024,2020-10-22,59.15999984741211,59.27000045776367,57.59000015258789,57.86999893188477,278100.0,0.022291358896441515,1.2251628191330797,1.6538499158808788,69.45011599485989,72.64206683805122,-1.1888168416099418,-3.128947027538615,-3.2147062391624814,-1.6825599336953019,15.379060861271126,1.6800003051757812,2.5926566233597157,2.6114999771118192,-1.3838243737095581,6.606824327933197,0.6138378017011306,4.609162152522508,-2.6599998474121094,96.02885948833489,24.125269017746277,1.9976621754106905,10,-1.2749996185302734,-3.539999008178711,-3.059999465942383,-1.375,1.6700019836425781,3,0.0573022210681553,-1.44000244140625,57.86999893188477,3.149953747413193,57.09000015258789,1.026485582485755,56.90999984741211,0.0573022210681553 12025,2020-10-23,59.43000030517578,59.72000122070313,58.56000137329102,59.4900016784668,246700.0,0.0045639022728205525,3.46153394710768,-0.04651265946310418,68.68478078219661,71.82621891514609,-1.3429437075249808,-3.074579328756613,-3.5414019379313686,-2.006712564313588,16.001648102808854,1.1599998474121094,2.6470235046803907,2.57550048828125,-1.311451559925004,6.462452536487504,0.632024464178123,4.518976512384377,-2.8746002960205104,90.99376380161665,21.471761203092186,1.9434760241031288,10,-1.3199996948242188,-3.584999084472649,-3.71250057220459,-1.6450004577636719,1.6399993896484375,4,0.04156152125222201,1.2251628191330797,59.15999984741211,-1.44000244140625,57.86999893188477,3.149953747413193,57.09000015258789,0.04156152125222201 12026,2020-10-26,58.88000106811523,59.36000061035156,58.11000061035156,58.86999893188477,322600.0,-0.009254572341179212,1.5773163441875098,-0.16669845508273093,62.71010402671249,70.125999205109,-0.8475884250015397,-2.2492570657265887,-3.041795598205148,-1.4873096117873743,17.32674272225844,1.3199996948242188,2.4783327585811747,1.7775011062622,-1.9508019090915099,5.50580412161591,-0.08665040141465141,3.6416526139390513,-2.1980170104980417,73.91304862907849,4.576254581444815,1.8641515076768544,10,-0.7700004577636648,-3.034999847412095,-3.4425010681152273,-1.095001220703118,1.9399986267089915,0,0.061141277323627286,3.46153394710768,59.43000030517578,1.2251628191330797,59.15999984741211,-1.44000244140625,57.86999893188477,0.061141277323627286 12027,2020-10-27,59.22000122070313,59.540000915527344,58.38000106811523,58.79999923706055,473900.0,0.005774459008493826,1.1886761218254516,41.991228070235806,60.02254453383126,68.47312523015933,-1.1134201612612102,-2.2219624039466552,-3.4092893323796005,-1.8900899832790614,18.31884608603427,1.1599998474121165,2.3934158912654127,1.8120012283325266,-1.518979697665543,5.142982154330596,0.14651076533349539,3.477491691331558,-2.416496476562507,81.7518359959626,14.672860857601393,1.6654904629990337,10,-1.1100006103515696,-3.375,-3.9600019454956126,-1.4350013732910227,0.55999755859375,1,0.09388715710883844,1.5773163441875098,58.88000106811523,3.46153394710768,59.43000030517578,1.2251628191330797,59.15999984741211,0.09388715710883844 12028,2020-10-28,58.36999893188477,58.81999969482422,57.349998474121094,58.31000137329102,874000.0,-0.014353297387660335,2.0625054637643605,0.14285065530739716,49.191689065909756,65.60553190884221,-0.18050102024926673,-1.040989739336581,-2.5875532323674904,-1.122818389693407,19.04271900080764,1.8700027465820384,2.122028427562448,0.7179990768432702,-2.076255316755031,3.5122534704415713,-0.6791281199558767,2.1151262736424172,-1.4498343286816464,43.037944121993085,-19.188919613194997,1.397127196799149,10,-0.25999832153321023,-2.5249977111816406,-3.3224983215332102,-0.6699981689453196,2.0300025939941264,2,0.10553366387072516,1.1886761218254516,59.22000122070313,1.5773163441875098,58.88000106811523,3.46153394710768,59.43000030517578,0.10553366387072516 12029,2020-10-29,57.5,58.54999923706055,56.83000183105469,58.20000076293945,527900.0,-0.014904898883072115,1.4571431685472247,-11.667154120040692,48.35413736724331,62.92324707189712,0.639134129996016,0.11447170217130065,-1.7613483548476268,-0.31893537548376116,19.833498745082235,1.7199974060058594,1.8503952538998831,-0.32949981689453267,-2.5192128779110163,1.860213244121951,-1.424356347402778,0.7653567136137127,2.220001220703132,23.18333254135444,-36.009597632576636,1.0948565305082436,10,0.6100006103515625,-1.654998779296868,-2.6750011444091797,0.049999237060546875,2.229999542236328,3,0.10139133619225538,2.0625054637643605,58.36999893188477,1.1886761218254516,59.22000122070313,1.5773163441875098,58.88000106811523,0.10139133619225538 12030,2020-10-30,56.65999984741211,57.75,56.31000137329102,57.27999877929688,589900.0,-0.01460869830587641,-1.1818229107965066,0.8857117944861438,38.6104767763979,59.503548067895416,1.3936787895609015,1.1156324293590032,-0.9503382061140258,0.46871331300155816,20.45152617117645,1.4399986267089773,1.6107034244713816,-1.2354999542236342,-3.1744908619330943,0.7034909534858258,-2.2049954080783607,-0.26600450036890777,3.0022013854980543,10.835867607546527,-42.30444178962957,0.9694954538547286,10,1.355001449584968,-0.6349983215332031,-2.059999465942383,0.6650009155273438,2.3699989318847727,4,0.07359692895998204,1.4571431685472247,57.5,2.0625054637643605,58.36999893188477,1.1886761218254516,59.22000122070313,0.07359692895998204 12031,2020-11-02,58.02000045776367,58.36999893188477,56.56000137329102,57.0099983215332,405000.0,0.02400283469844866,1.116957342292282,-1.6290385100504954,50.10548765152658,57.431934480940924,0.2320976568840294,-0.07743150063944881,-2.31477417885138,-0.8696788648076534,21.042182623187138,1.80999755859375,1.350601427605497,0.01600055694579794,-1.6670096890071378,1.6990108028987336,-0.8255045660306735,0.8575056799222693,1.5081127807617278,52.941155629041205,0.9441087131566377,0.8415051229764684,11,-0.004999160766594457,-1.739999771118164,-3.5550003051757812,-0.6949996948242188,0.34999847412110086,0,0.05256806640807987,-1.1818229107965066,56.65999984741211,1.4571431685472247,57.5,2.0625054637643605,58.36999893188477,0.05256806640807987 12032,2020-11-03,60.43999862670898,61.15999984741211,59.18000030517578,59.38999938964844,831700.0,0.04170972336870227,-1.6938816818952072,1.0396010061714802,61.70394860597744,56.53703164496168,-1.8581323710140865,-2.3019943462479304,-4.7376136530533515,-3.2651137787251088,21.17535389651127,3.1399993896484375,1.1952862033386538,2.2369987487792926,0.3895186429522184,4.084478854606367,1.3132586958657555,3.1607388016928297,-4.1299972534179545,85.15460933555015,28.249475240858054,0.9237400529135363,11,-1.7049980163574148,-3.4399986267089773,-6.017498016357415,-3.1299972534179616,-3.0499992370605398,1,0.0062872448171651385,1.116957342292282,58.02000045776367,-1.1818229107965066,56.65999984741211,1.4571431685472247,57.5,0.0062872448171651385 12033,2020-11-04,59.75,61.31999969482422,59.33000183105469,60.0,524300.0,-0.01141625814670455,-2.6513844947783967,-0.23809541109750898,56.366723919514406,55.08332141436774,-0.9760532587981103,-1.5073452862250036,-4.009531102659452,-2.5642144494782997,21.341440439911683,1.9899978637695312,1.1466405050565243,1.4315000534057631,-0.5019643133323868,3.364964420143913,0.4647678700366882,2.398232236774838,-3.342998657226559,68.66267024329548,12.83025963714342,0.9667321833690766,11,-0.9349994659423828,-2.6700000762939453,-5.3274993896484375,-2.4399986267089844,-0.6199989318847727,2,0.0005020716200314634,-1.6938816818952072,60.43999862670898,1.116957342292282,58.02000045776367,-1.1818229107965066,56.65999984741211,0.0005020716200314634 12034,2020-11-05,59.959999084472656,61.1500015258789,59.68999862670898,59.90999984741211,562100.0,0.00351462902883104,-4.959175094004545,-0.1999969482421875,57.65993314645165,53.858338343729415,-1.1852837807355456,-1.6897800306721962,-4.1234163572678995,-2.774595093005459,21.05354780972375,1.4600028991699219,1.1136302053395184,1.5689990997314425,-0.4987774256210784,3.6367756250839633,0.5351108370551785,2.6028873624077065,-3.356477807617182,72.85427014004738,17.356496229263527,1.0338882626762615,11,-1.144998550415039,-2.8799991607666016,-5.562499046325684,-2.6499977111816406,-1.0099983215332031,3,0.007338266312952424,-2.6513844947783967,59.75,-1.6938816818952072,60.43999862670898,1.116957342292282,58.02000045776367,0.007338266312952424 12035,2020-11-06,58.63000106811523,60.88999938964844,58.56999969482422,59.97000122070313,360900.0,-0.022181421558791325,-2.178075462923045,-26.800411993591496,57.178638706645174,53.243731085944155,0.021568588430348257,-0.30949249747369123,-2.7407588216941647,-1.4276479643263613,20.307150046920096,2.3199996948242188,0.9766629906715849,0.19700107574462322,-1.8534271454164823,2.247429296905729,-0.8282130348359331,1.2222151863251796,-1.8378206545410052,43.48740388121518,-17.53517733653294,1.0252141105805541,11,0.18499946594238992,-1.4150009155273366,-4.6000003814697195,-1.3199996948242116,2.0099983215332102,4,0.018761699711435265,-4.959175094004545,59.959999084472656,-2.6513844947783967,59.75,-1.6938816818952072,60.43999862670898,0.018761699711435265 12036,2020-11-09,60.709999084472656,64.13999938964844,60.61999893188477,62.15999984741211,625400.0,0.03547668392400216,-3.319016136392919,1.082089998377319,63.04034813801182,53.57904259751977,-1.9797357256444101,-2.348440933761978,-4.787330200496598,-3.4768329592139082,20.139914364311622,5.50999832153321,0.7970081539798244,2.174499130249025,-0.1147566240489013,4.463754884546951,1.0298712531000618,3.319127007397988,-3.7367058996484346,38.420098867096485,-25.526896225784242,1.144627877148962,11,-0.4849987030029297,-1.2349987030029297,-6.502497673034668,-3.3999977111816406,-0.579998016357429,0,-0.027672547035261896,-2.178075462923045,58.63000106811523,-4.959175094004545,59.959999084472656,-2.6513844947783967,59.75,-0.027672547035261896 12037,2020-11-10,63.02999877929688,63.31999969482422,61.11999893188477,61.34000015258789,412500.0,0.03821445774683929,-1.0657273800206746,-1.1655156810283416,66.73152314089717,55.527913050296156,-4.137560645329003,-4.503163784377463,-7.029814188110073,-5.717727088838323,19.963641057609298,2.6100006103515625,0.6657441745089585,4.242998886108403,1.2153368849696946,7.270660887247111,2.7291678855390487,5.756829886677757,-5.62670322218321,80.07180123577035,15.928586314011056,1.5138310005693536,11,-2.8049983978271555,-2.9499988555908274,-8.73499774932862,-5.7199974060058665,-1.8600006103515696,1,-0.07393304676602264,-3.319016136392919,60.709999084472656,-2.178075462923045,58.63000106811523,-4.959175094004545,59.959999084472656,-0.07393304676602264 12038,2020-11-11,63.63000106811523,64.40000152587889,62.90999984741211,63.18999862670898,495000.0,0.009519313032501975,-1.9800033569336077,0.26035668577026366,65.17312463419809,57.39668941329113,-4.372814099438244,-4.888329073607906,-7.5131044350975245,-6.2560470651042195,19.995869999219266,1.4900016784667827,0.668433016853136,4.547501182556147,0.87364558642399,8.221356778688303,2.7105733844900683,6.384428980622225,-5.822503281049471,86.79244912648049,25.580325024880445,1.8369277980660783,11,-3.2749996185302663,-3.2749996185302663,-8.729999542236321,-6.319999694824212,-2.94000244140625,2,-0.09806697428445643,-1.0657273800206746,63.02999877929688,-3.319016136392919,60.709999084472656,-2.178075462923045,58.63000106811523,-0.09806697428445643 12039,2020-11-12,61.5,63.0,60.5099983215332,63.0,360500.0,-0.03347479227346051,2.320002237955729,-3.4090719933416564,56.23869846823429,59.35538071238406,-1.8056240148497054,-2.6375928394666346,-5.321618468464891,-4.069736441864791,19.988555490070144,3.120002746582024,0.6423127627353864,2.255000114440918,-1.5490115274339402,6.059011756315776,0.35299429350349243,4.1570059353783435,-3.16510191382919,50.2572793299746,-6.890752506914133,1.9020058209374286,11,-1.019998550415039,-1.144998550415039,-6.509998321533203,-4.869998931884766,-3.020000457763672,3,-0.038536567998126436,-1.9800033569336077,63.63000106811523,-1.0657273800206746,63.02999877929688,-3.319016136392919,60.709999084472656,-0.038536567998126436 12040,2020-11-13,63.11000061035156,63.45000076293945,62.36000061035156,62.75,434000.0,0.02617887171303357,1.0961522943183069,-0.24000040690104166,61.98300309001326,60.67510464999369,-2.6870462832835003,-4.064554196403577,-6.845967182951171,-5.594492871308212,20.003054925221132,1.9500007629394531,0.8520348989755533,3.6165006637573214,-0.5185117301581386,7.751513057672781,1.5489944667995914,5.684006860715051,-4.2898942490041065,66.83805005388648,11.322793078226589,2.067506196957729,11,-1.625000000000007,-2.7549991607666016,-7.622500419616699,-6.479999542236328,-3.0100021362304688,4,-0.06591665040690509,2.320002237955729,61.5,-1.9800033569336077,63.63000106811523,-1.0657273800206746,63.02999877929688,-0.06591665040690509 12041,2020-11-16,65.08000183105469,65.11000061035156,63.599998474121094,63.81000137329102,427100.0,0.031215357338785887,1.2706832907405974,3.5277730682829453,65.19709798074288,61.063232358300965,-3.9674936626910693,-5.682437854905686,-8.704369418580853,-7.459424454958075,20.7683497846864,2.0,1.2178042617736011,5.178001785278319,0.5346332363251065,9.821370334231524,2.8563175108017163,7.4996860597549215,-5.813503856544713,99.34785294846927,45.20357327005168,2.321684274476603,11,-3.240001678466797,-4.370000839233398,-9.457501411437988,-8.450000762939453,-5.610000610351555,0,-0.06822376024100818,1.0961522943183069,63.11000061035156,2.320002237955729,61.5,-1.9800033569336077,63.63000106811523,-0.06822376024100818 12042,2020-11-17,64.68000030517578,65.22000122070311,64.12000274658203,64.66999816894531,516900.0,-0.0061463047729668485,1.0183384779063602,0.007875694980521066,66.75518331921643,62.217505624934525,-3.2439321422295606,-4.937822148910094,-8.150627665437852,-6.945074277957474,21.858602079007987,1.0999984741210795,1.7944256454831162,4.398500251770017,-0.5102604986993384,9.307261002239365,1.9441198765353391,6.852880627004694,-4.829152067081651,88.53501946628313,31.623251058195294,2.454380375234675,11,-2.7849998474121165,-3.914999008178711,-9.042500495910645,-8.049999237060547,-4.729999542236328,1,-0.07034630821880894,1.2706832907405974,65.08000183105469,1.0961522943183069,63.11000061035156,2.320002237955729,61.5,-0.07034630821880894 12043,2020-11-18,62.75,65.36000061035156,62.70000076293945,64.97000122070311,423900.0,-0.02983921298808867,-1.2931036183723876,-221.9527078565966,63.19758713198432,62.83280051221593,-0.942772146477246,-2.765255151787869,-6.094203594998021,-4.95501629846062,22.119339971529133,2.6599998474121094,2.1475765753895857,2.2244998931884794,-2.6646526823210763,7.113652468698035,-0.22007639456629846,4.669076180943257,-2.25485340399279,46.18557982191271,-14.373279678205975,2.444576287754776,11,-0.7849998474121094,-1.914999008178711,-7.112500190734863,-6.119998931884766,-1.7000007629394531,2,-0.02517931204868029,1.0183384779063602,64.68000030517578,1.2706832907405974,65.08000183105469,1.0961522943183069,63.11000061035156,-0.02517931204868029 12044,2020-11-19,62.54999923706055,63.06000137329102,61.83000183105469,62.349998474121094,230400.0,-0.0031872631544136443,1.016384369811474,-0.09009038421884723,65.29869971337257,63.735029512963415,-0.37631755894575036,-2.4224632401205852,-5.718494977112059,-4.709242896155068,21.593470975494704,1.2299995422363352,2.1730051045365357,1.854999160766603,-3.0697506278713433,6.779748949404556,-0.6073757335523737,4.31737405508558,-1.3737730790451295,20.39653413560875,-44.533067317057785,2.4623748943189754,11,0.38500022888183594,-1.7149982452392578,-6.844999313354492,-5.9199981689453125,-1.8800010681152344,3,-0.02973622115169472,-1.2931036183723876,62.75,1.0183384779063602,64.68000030517578,1.2706832907405974,65.08000183105469,-0.02973622115169472 12045,2020-11-20,61.9000015258789,62.43999862670898,61.43000030517578,62.13999938964844,454600.0,-0.010391650185609058,1.404768392370596,-1.1999847412691804,60.46386643701662,63.448753768408395,0.8787160617942362,-1.66320470165914,-4.8931735348418925,-4.035149803107721,20.71888080251705,1.1199989318847656,2.3257731921526386,1.0815013885497962,-3.833551131474472,5.9965539085740645,-1.3760248714623415,3.539027648561934,3.4599990844726634,11.959317664279308,-52.23595046846269,2.457526260012136,11,1.0349979400634837,-1.06500053405761,-5.770001411437974,-5.270000457763665,-1.3600006103515554,4,-0.05525043456118095,1.016384369811474,62.54999923706055,-1.2931036183723876,62.75,1.0183384779063602,64.68000030517578,-0.05525043456118095 12046,2020-11-23,62.47999954223633,62.9000015258789,61.95000076293945,62.36999893188477,221400.0,0.009369919257836257,-1.0000080309673953,-0.4583399561305478,56.107788288374735,62.26833878479479,0.6439105166586643,-2.06557442999825,-5.328435571503441,-4.599091167611512,20.289132695562596,1.0,2.478169304638449,1.481499481201169,-3.3981914761145617,6.3611904385169,-0.9583459974566964,3.9213449598590344,2.8014010620117205,26.717535763997414,-33.387869187346354,2.439845478657866,11,0.4549999237060547,-1.644998550415039,-6.047499656677246,-5.849998474121094,-1.029998779296875,0,-0.03809220687503945,1.404768392370596,61.9000015258789,1.016384369811474,62.54999923706055,-1.2931036183723876,62.75,-0.03809220687503945 12047,2020-11-24,64.77999877929689,64.95999908447266,63.04999923706055,63.29999923706055,256900.0,0.03681176782829154,1.076086618499207,13.454466638924567,63.73566206986211,62.10862072209079,-1.5441272116439535,-4.139931685360558,-7.452698948061752,-6.8714123999494205,20.030389117823415,2.479999542236328,2.8259537790488523,3.5034988403320426,-1.578876671869935,8.58587435253402,0.9623110842310538,6.044686596433031,0.4243738189697126,85.24168483420179,25.135648262302354,2.5411877561009892,11,-1.8449993133545064,-3.9449977874756,-8.214999198913588,-8.149997711181655,-4.7399978637695455,1,-0.08196970760503908,-1.0000080309673953,62.47999954223633,1.404768392370596,61.9000015258789,1.016384369811474,62.54999923706055,-0.08196970760503908 12048,2020-11-25,64.52999877929689,64.98999786376953,63.88999938964844,64.73999786376953,294000.0,-0.0038592158800703213,2.0985912466016914,-0.14189131717927728,62.45231628021461,62.79902270119972,-1.2885407164320597,-3.588776250443651,-7.0423637771991,-6.577343301229497,20.68383646000448,1.0999984741210938,2.9295372958926365,2.9454988479614386,-2.141849664559345,8.032847360482222,0.40182459170104323,5.489173104221827,0.5988863731079022,87.0786685411563,27.404372744664627,2.543674256260391,11,-1.1349983215332173,-3.6949977874756,-7.977499008178725,-7.899997711181655,-4.979999542236342,2,-0.07097471103357333,1.076086618499207,64.77999877929689,-1.0000080309673953,62.47999954223633,1.404768392370596,61.9000015258789,-0.07097471103357333 12049,2020-11-27,63.33000183105469,64.31999969482422,62.93000030517578,64.31999969482422,135900.0,-0.018595954919298663,1.8080856343585514,4.714296094459901,62.897918309774816,62.90067994783989,0.22164973065211768,-2.033894501227934,-5.705887506313104,-5.345236612788469,21.595251623366273,1.599998474121108,2.744348166913703,1.4540018081665025,-3.3054649209759646,6.2134685373089695,-0.9257315564047275,3.8337351727377325,1.7249056244055225,53.37086597973494,-8.005993122441446,2.3797333645712326,11,0.06499862670898438,-2.4950008392333984,-6.777502059936523,-6.700000762939453,-1.44000244140625,4,-0.036001934755607645,2.0985912466016914,64.52999877929689,1.076086618499207,64.77999877929689,-1.0000080309673953,62.47999954223633,-0.036001934755607645 12050,2020-11-30,60.83000183105469,63.0,60.75,63.0,426000.0,-0.039475760740845134,1.073734468719456,2.1919220721172,50.32189578999845,61.247879704423845,2.6420611665879647,0.8374669912506647,-3.0621170266526363,-2.808497025839685,22.56128160093569,2.5800018310546875,2.484514174068984,-1.2544982910156222,-5.374219676643335,2.865223094612091,-3.3143589838294787,0.8053624017982344,4.159996032714844,1.8868365887232452,-59.816470712085895,2.059860692813856,11,2.2249984741210938,0.0049991607666015625,-4.07750129699707,-4.200000762939453,-0.8700027465820312,0,-0.002630341234474365,1.8080856343585514,63.33000183105469,2.0985912466016914,64.52999877929689,1.076086618499207,64.77999877929689,-0.002630341234474365 12051,2020-12-01,61.06999969482422,61.9000015258789,60.88999938964844,61.54999923706055,412200.0,0.003945386430138198,-1.4047665541936516,0.22119813237889643,44.082127495678506,58.7286512795863,1.9818369499125126,0.8829526839594735,-3.1422752538579104,-3.061081566431511,23.144264945297778,1.0699996948242116,2.533585194570122,-1.1670003890991225,-4.856571016824432,2.5225702386261872,-3.011785702961774,0.6777849247635359,3.7503982543945256,7.5471664162520575,-49.69149663483488,1.8447853138626564,12,1.9850006103515625,-0.2349987030029297,-4.092498779296875,-4.899999618530266,-1.6899986267089915,1,-0.008678545635260493,1.073734468719456,60.83000183105469,1.8080856343585514,63.33000183105469,2.0985912466016914,64.52999877929689,-0.008678545635260493 12052,2020-12-02,60.81999969482422,61.2599983215332,60.4000015258789,60.97000122070313,329800.0,-0.004093663030117711,1.3561693944524766,0.31250347694094255,41.33250403061365,56.29919760165622,1.8178846086802238,1.2257246304799452,-2.710768069079549,-2.8268465149049433,22.18240908773696,0.859996795654304,2.320145783840019,-1.4360004425048842,-5.090352715891029,2.218351830881261,-3.2631765791979603,0.39117569418818476,3.8375823364257826,9.1502942056449,-42.517960351305064,1.827176136693071,12,1.875,0.015001296997070312,-3.842498779296875,-4.964998245239258,-1.3699989318847656,2,0.010358452339302548,-1.4047665541936516,61.06999969482422,1.073734468719456,60.83000183105469,1.8080856343585514,63.33000183105469,0.010358452339302548 12053,2020-12-03,59.77999877929688,60.9000015258789,59.5099983215332,60.790000915527344,423600.0,-0.01709965341574704,1.2601616434787608,6.733279080412634,44.312163438637896,53.96736023779682,2.673425336634793,2.390658517523512,-1.467943633960104,-1.814885684879151,21.245754745853002,1.390003204345696,1.8051720085230158,-2.477501296997062,-6.127544731370428,1.172542137376304,-4.302523014183741,-0.6524795798103753,4.622128421630855,5.613313527578973,-44.32356502064794,1.8250217171866847,12,2.469999313354485,1.055002212524407,-2.8024978637695384,-3.93499755859375,0.31999969482421164,3,0.004349316519566493,1.3561693944524766,60.81999969482422,-1.4047665541936516,61.06999969482422,1.073734468719456,60.83000183105469,0.004349316519566493 12054,2020-12-04,60.4000015258789,61.13999938964844,60.0,60.0,381800.0,0.01037140781603263,-4.69997520456236,-0.39604027707484674,40.410475544087156,51.739205694137986,1.918079557087573,1.9028709966400612,-1.8866318108929292,-2.4573724477383365,20.213157264507178,1.3600006103515554,1.2652057905907483,-1.8794986724853615,-5.47614889898076,1.7171515540100444,-3.677823785733061,-0.08117355923766212,3.610755364697276,25.501512215222945,-21.376395831656275,1.7983251132477025,12,1.849996566772468,0.4349994659423899,-3.4225006103515554,-4.555000305175767,0.12999725341798296,4,-0.014072885220940967,1.2601616434787608,59.77999877929688,1.3561693944524766,60.81999969482422,-1.4047665541936516,61.06999969482422,-0.014072885220940967 12055,2020-12-07,59.72999954223633,60.540000915527344,59.68999862670898,60.13999938964844,339800.0,-0.011092747793317592,-2.4693852130383633,-1.0249957084819652,29.150416539435753,48.74394216647811,2.5120665696717452,2.8032305689004318,-1.0347467043129726,-1.7997680187789769,20.094387266456298,0.8500022888183665,0.8863945157556259,-2.6045005798339815,-5.993836826220047,0.7848356665520839,-4.299168703027007,-0.9098324566409488,3.920696662816411,9.205059654443186,-29.753698291298736,1.6946681231930314,12,2.519998550415039,1.105001449584961,-2.7524986267089844,-3.884998321533196,1.5,0,0.03616273001784864,-4.69997520456236,60.4000015258789,1.2601616434787608,59.77999877929688,1.3561693944524766,60.81999969482422,0.03616273001784864 12056,2020-12-08,59.02999877929688,59.63999938964844,58.61000061035156,59.27999877929688,496000.0,-0.01171941684755018,1.1237061507000468,0.609756324491296,28.484376588852285,44.82713266858812,2.9851388636900253,3.553085138185402,-0.17691188104193145,-1.1391941707798594,18.712678114366526,1.1199989318847656,0.43977708677059013,-3.22050132751464,-6.853847077487863,0.41284442245859054,-5.037174202501255,-1.4038284525280247,4.289441595074294,15.849001196232784,-16.143104045385556,1.816672874986615,12,2.7700004577636648,1.930002212524407,-2.009997367858894,-3.18499755859375,2.94000244140625,1,0.01575470649513111,-2.4693852130383633,59.72999954223633,-4.69997520456236,60.4000015258789,1.2601616434787608,59.77999877929688,0.01575470649513111 12057,2020-12-09,58.36999893188477,59.59000015258789,57.66999816894531,59.25,474300.0,-0.011180753194316329,1.4615388377410166,3.520004272460909,31.53456049111189,41.39182646979893,2.9505404343671344,4.053915605304731,0.6626196046084161,-0.4968329055785361,17.402593136159023,1.9200019836425781,0.12575807441609754,-3.647501182556148,-7.6493585833885405,0.3543562182762514,-5.648429882972344,-1.6465724821399519,4.478497466084441,20.172925552966213,-9.609727747562282,2.0009287004161984,12,2.624999999999993,3.1450004577636648,-1.2224979400634837,-2.5249977111816406,2.620002746582024,2,0.01730344620031743,1.1237061507000468,59.02999877929688,-2.4693852130383633,59.72999954223633,-4.69997520456236,60.4000015258789,0.01730344620031743 12058,2020-12-10,57.38999938964844,58.5,57.27999877929688,58.1500015258789,591100.0,-0.016789439098327752,-1.4897898809663044,0.8636377429157245,29.588601052844766,37.690791219028924,3.1415927484658113,4.787940651154244,1.8022142137954802,0.4457588713034255,15.69111370513796,1.220001220703118,-0.16559839053780934,-4.315500640869139,-8.73881971390216,0.10781843216388154,-6.527160177385653,-2.1038411043526253,4.837077220837905,2.8497562942493144,-26.95856241047053,2.2116595365165104,12,2.75,3.9300003051757812,0.47750091552734375,-0.8249988555908203,3.5900001525878906,3,0.03589477949467601,1.4615388377410166,58.36999893188477,1.1237061507000468,59.02999877929688,-2.4693852130383633,59.72999954223633,0.03589477949467601 12059,2020-12-11,59.13000106811523,59.15999984741211,57.02000045776367,57.02000045776367,747800.0,0.030318900452552366,-1.028434853667532,-2.776308788837039,39.912598142328505,36.534202591510045,0.8305041826020769,3.015908001788958,0.23048766416929567,-1.3442662903295428,15.388671320510491,2.1399993896484375,-0.8138362402065127,-2.4569990158081154,-7.02801618004397,2.114018148427739,-4.742507597926043,-0.17149043369018813,2.4044846460045903,59.94319136231254,26.72552006753419,2.285508582117926,12,0.3299999237060618,2.05999946594239,-1.1825008392333913,-2.4850006103515554,1.1299972534179759,4,0.01640448822059848,-1.4897898809663044,57.38999938964844,1.4615388377410166,58.36999893188477,1.1237061507000468,59.02999877929688,0.01640448822059848 12060,2020-12-14,58.95000076293945,60.65999984741211,58.95000076293945,59.77999877929688,407100.0,-0.0030441451365512684,-3.120489569305861,-0.3933638750081403,36.759196195033155,35.720543558105,0.7998995588372892,3.0232769179337993,0.5353302568891678,-1.2231889442982293,14.580920341957404,1.7099990844726562,-1.4758254011871372,-2.42899932861328,-7.086000735179368,2.2280020779528016,-4.7575000318963205,-0.10049862533023912,1.8621673101633789,53.021995296603244,18.197969578957547,2.3285007032830416,12,0.18999862670898438,2.239999771118164,-1.0025005340576172,-2.3050003051757812,0.20999908447265625,0,0.026802340897521093,-1.028434853667532,59.13000106811523,-1.4897898809663044,57.38999938964844,1.4615388377410166,58.36999893188477,0.026802340897521093 12061,2020-12-15,60.63999938964844,60.65999984741211,59.16999816894531,59.86999893188477,398500.0,0.028668339352617034,2.679010252570207,-0.9277136120673245,33.72641905525063,34.87542300528689,-1.0700346837721355,1.0367436558842513,-1.0240554587028043,-2.941804836660623,13.100352946049815,1.7099990844726562,-2.0664355684819,-0.517000579833983,-4.842674778730242,3.808673619062276,-2.679837679282116,1.64583651961415,-3.6199989318847656,99.45053678249096,68.0709036240678,2.1628370994481294,12,-1.5599994659423828,0.5500011444091797,-2.6249990463256836,-3.9949989318847656,0.45999908447265625,1,0.009729554065407875,-3.120489569305861,58.95000076293945,-1.028434853667532,59.13000106811523,-1.4897898809663044,57.38999938964844,0.009729554065407875 12062,2020-12-16,60.13000106811523,61.11000061035156,60.02000045776367,60.68999862670898,353500.0,-0.008410262642916,-1.7948765601158614,-0.7272691242550265,33.050855676595845,33.62416658728222,-0.7467325727883747,1.2526118046953059,-0.4063426473694207,-2.444998328595389,11.41110176326254,1.0900001525878906,-2.2274275752698145,-0.7994989395141658,-4.812307190509948,3.2133093114816162,-2.8059030650120533,1.2069051859837217,-3.0372006225585864,76.03913189058798,49.56916974199979,2.0064041254978893,12,-1.0500011444091726,1.05999946594239,-0.2800006866455007,-2.075000762939446,-0.0800018310546804,2,0.030600367868005796,2.679010252570207,60.63999938964844,-3.120489569305861,58.95000076293945,-1.028434853667532,59.13000106811523,0.030600367868005796 12063,2020-12-17,61.16999816894531,61.349998474121094,60.4000015258789,60.47000122070313,338100.0,0.017295810449961202,-1.2619073569482075,-1.2499999999999873,41.57564854318432,33.75363025384857,-1.7531896833247984,0.0929408686530735,-1.3559127097027428,-3.499139515206707,10.49637151574792,1.2199974060058665,-2.262766550213229,0.3194982528686552,-3.60361253311018,4.24260903884749,-1.6420571401207624,2.281053645858073,-3.916509716796874,95.84294716774015,69.76947651018932,1.961555392989418,12,-1.9849987030029297,0.020002365112304688,-1.0174980163574219,-3.1149978637695312,-2.1999969482421804,3,-0.002942561645684294,-1.7948765601158614,60.13000106811523,2.679010252570207,60.63999938964844,-3.120489569305861,58.95000076293945,-0.002942561645684294 12064,2020-12-18,60.68999862670898,61.88000106811523,60.43000030517578,61.88000106811523,1133000.0,-0.007846976567019381,1.436971072472676,-1.7000108991825786,49.351836971130126,35.99823252403683,-1.3720095008502184,0.44949493552933717,-0.8236939216809134,-3.0408493139735953,10.138353816477583,1.450000762939446,-2.244715597317196,-0.0675012588501076,-3.908300908152576,3.7732983904523607,-1.9879010835013418,1.8528985658011266,-3.190719573242177,59.3855864347816,29.002962672603054,1.9203998246512342,12,-1.2399978637695241,0.5000019073486399,-0.33499717712401633,-2.5049972534179616,-1.0900001525878835,4,0.004778397134445278,-1.2619073569482075,61.16999816894531,-1.7948765601158614,60.13000106811523,2.679010252570207,60.63999938964844,0.004778397134445278 12065,2020-12-21,58.47999954223633,59.81000137329102,57.20000076293945,59.68000030517578,434400.0,-0.0364145515650095,2.57533620218898,1.008401933630815,39.85904440193941,37.26208450326873,0.7174811155812151,2.5193050337281235,1.437131893423384,-0.8546136332843304,10.325139498201953,3.489997863769524,-2.274810765870221,-2.1065002441406264,-6.036617461655524,1.8236169733742784,-4.071558852898079,-0.141441635383174,3.400001525878899,27.350399483548752,-5.676175730046044,1.9650586087574515,12,0.970001220703125,2.710000991821289,1.9375019073486328,-0.2949981689453125,0.6399993896484446,0,0.03043773586234888,1.436971072472676,60.68999862670898,-1.2619073569482075,61.16999816894531,-1.7948765601158614,60.13000106811523,0.03043773586234888 12066,2020-12-22,60.099998474121094,60.22000122070313,57.88000106811523,58.040000915527344,393900.0,0.027701760337989434,1.034780041530388,-1.7166635407361726,47.454026691011656,39.03091408103538,-0.821127003725941,0.7503300137335458,-0.14021479854449126,-2.463968941654187,10.227541886193864,2.340000152587905,-2.2562030489873806,-0.36750125885009766,-4.1991086810097755,3.46410616330958,-2.2833049699299366,1.5483024522297413,1.7800025939941335,61.96575901874265,24.848307894540163,1.9158037110798378,12,-0.6499977111816406,1.0900020599365234,0.820002555847168,-1.9149971008300781,0.19000244140625,1,-0.015640576548662355,2.57533620218898,58.47999954223633,1.436971072472676,60.68999862670898,-1.2619073569482075,61.16999816894531,-0.015640576548662355 12067,2020-12-23,59.47000122070313,60.86999893188477,59.15999984741211,60.27000045776367,283000.0,-0.010482483684075894,-1.4084460503163339,-0.3883496044561608,48.871093754341196,41.173413270090535,-0.020881102892580827,1.0141126020148405,0.5472704914604094,-1.8129920095142182,9.139956838262316,1.7099990844726634,-2.038462915180432,-0.7319986343383746,-3.9998105493716665,2.535813280694917,-2.3659045918550206,0.9019073231782713,2.3163998413085807,48.504280122657406,7.096008091289065,1.6339059575166457,12,-0.02000045776367898,1.719999313354485,1.8049993515014577,-0.9300003051757884,1.4399986267089773,2,0.02740873078796091,1.034780041530388,60.099998474121094,2.57533620218898,58.47999954223633,1.436971072472676,60.68999862670898,0.02740873078796091 12068,2020-12-24,59.95000076293945,60.02000045776367,59.0099983215332,59.38000106811523,135800.0,0.008071288588930026,1.8450801087458764,-0.7125002980235233,48.344367143059664,42.110276492394,-0.11125554973066443,0.18276881442475457,0.14054847976356655,-2.282260411031274,8.007364257539049,1.0100021362304688,-1.7270665167863086,-0.022999191284178266,-2.5779298070782986,2.531931424509942,-1.3004644991812384,1.2544661166128819,1.7446722930908152,58.76067992898803,14.706617387864497,1.2774653078970588,12,-0.4099998474121094,1.239999771118164,1.380000114440918,-1.3549995422363281,0.2599983215332031,3,0.0016680312401748942,-1.4084460503163339,59.47000122070313,1.034780041530388,60.099998474121094,2.57533620218898,58.47999954223633,0.0016680312401748942 12069,2020-12-28,61.04999923706055,61.34000015258789,60.22000122070313,60.40999984741211,395600.0,0.01834859816717649,-1.1960835645845498,1.122806547897886,54.7075632282486,44.1045394960846,-1.017233878195455,-1.1560722276608715,-0.8889656203316036,-3.346500472226907,7.1391817007462475,1.3899993896484375,-1.398033480341681,1.1909994125366197,-0.8933775564744053,3.2753763815476447,0.14881092803111073,2.2331878970421286,0.5547803731079028,92.99514593522754,42.69330995922464,1.0421884845055112,12,-1.5099983215332031,-0.04500007629394531,0.35000133514404297,-2.384998321533203,-0.04000091552734375,0,-0.03407040200411249,1.8450801087458764,59.95000076293945,-1.4084460503163339,59.47000122070313,1.034780041530388,60.099998474121094,-0.03407040200411249 12070,2020-12-29,60.66999816894531,61.6500015258789,60.34000015258789,61.11999893188477,259000.0,-0.006224423797937639,-1.3603696486687915,-0.7031268626469367,55.98540389879069,46.57776003425572,-0.4107924753670318,-0.8312937078884062,-0.43789639770072597,-2.9415292776008357,7.413413615424419,1.3100013732910085,-0.9254340156206808,0.8189985275268583,-1.2508640800089026,2.888861135062619,-0.2159327762410186,1.8539298312947352,-3.4699974060058594,74.00521915281371,18.54619560595394,1.0349313037678791,12,-1.1299972534179688,0.33500099182128906,1.2150020599365234,-2.0049972534179688,1.2600021362304688,1,-0.01763638910692944,-1.1960835645845498,61.04999923706055,1.8450801087458764,59.95000076293945,-1.4084460503163339,59.47000122070313,-0.01763638910692944 12071,2020-12-30,60.540000915527344,61.29999923706055,60.43999862670898,60.52000045776367,211900.0,-0.002142694203747464,-8.55534363277954,-0.044445386343406244,58.238436488122986,49.3763801244254,-0.3313128055019803,-0.7831932168438129,-0.19722366962181326,-2.8161245295047195,7.702465363530125,0.8600006103515696,-0.707360125739271,0.715501213073729,-1.3015466535436602,2.7325490796911183,-0.29302272023496556,1.7240251463824237,-3.2510001373291004,57.9545733685327,-1.88661216632579,1.008523933308694,12,-1.0,0.4649982452392578,1.3449993133544922,-1.875,1.1399993896484375,2,-0.023455598978664116,-1.3603696486687915,60.66999816894531,-1.1960835645845498,61.04999923706055,1.8450801087458764,59.95000076293945,-0.023455598978664116 12072,2020-12-31,61.45000076293945,61.63000106811523,60.2599983215332,60.47999954223633,345300.0,0.015031381461025228,1.060151669859929,48.498950982262066,65.49620379006566,52.03421959630111,-1.1559390493247292,-1.7323958042592835,-0.9894947117416635,-3.7388843089038204,8.140456687434625,1.3700027465820241,-0.38654490266597463,1.594001007080081,-0.5064590103352486,3.6944610244954106,0.5437709983724162,2.6442310157877458,-4.073779969787594,92.42422272025179,24.325830717254533,1.0502300087076666,12,-1.9099998474121094,-0.44500160217285156,0.4349994659423828,-2.7849998474121094,1.029998779296875,3,-0.01887713316533768,-8.55534363277954,60.540000915527344,-1.3603696486687915,60.66999816894531,-1.1960835645845498,61.04999923706055,-0.01887713316533768 12073,2021-01-04,60.040000915527344,61.72000122070313,59.4000015258789,61.61000061035156,408900.0,-0.022945481365436837,1.5921771041560953,-1.6185543495359447,53.563041903467465,52.5021312554497,0.08595291359210222,-0.3182345665091688,0.49913139337371604,-2.332249470328051,8.125368829935928,2.319999694824233,-0.1735962848670809,0.17100105285644673,-1.9306964352852631,2.2726985409981566,-0.8798476912144082,1.2218497969273017,-2.5783045077209437,27.586184217016978,-39.82765488111933,1.0508487440708558,1,-0.5799999237060547,0.9649982452392578,1.8449993133544922,-1.375,1.9399986267089844,0,0.01449032176246634,1.060151669859929,61.45000076293945,-8.55534363277954,60.540000915527344,-1.3603696486687915,60.66999816894531,0.01449032176246634 12074,2021-01-05,59.54999923706055,60.52999877929688,58.849998474121094,60.11999893188477,357900.0,-0.008161253680795233,1.4172676875788865,0.36305720103215977,52.293574503330575,53.88374571115983,0.4439230864293009,0.11048670917008963,1.0220996226046353,-1.8674971838400012,8.34673152218815,1.6800003051757884,0.08949608937300013,-0.27650051116943075,-2.367335248208839,1.8143342258699775,-1.3219178796891313,0.7689168573502698,-1.917970636738275,24.390247144296374,-42.99160140222698,1.0454173685197028,1,0.2500019073486328,1.1200008392333984,2.5650014877319336,-0.8849983215332031,2.3100013732910156,1,0.011083121005337704,1.5921771041560953,60.040000915527344,1.060151669859929,61.45000076293945,-8.55534363277954,60.540000915527344,0.011083121005337704 12075,2021-01-06,61.88999938964844,62.2400016784668,60.31000137329102,60.31000137329102,624800.0,0.03929471339323887,-1.4430414281472026,-2.7719278285660276,54.55207969251235,54.67241826688213,-1.521502430195092,-2.1706868067686855,-1.2657675275940576,-4.203428929766119,8.417451984920254,2.69000244140625,0.19816697323780375,1.9554996490478516,-0.32856369816970954,4.239562996265413,0.8134679754390746,3.0975313226566286,-4.0944518845109314,89.67545846653816,25.261588546366582,1.1420316736087799,1,-1.3449993133544922,-1.8799991607666016,0.22500133514404297,-3.2249984741210938,-0.27000045776366477,2,-0.014218792644913547,1.4172676875788865,59.54999923706055,1.5921771041560953,60.040000915527344,1.060151669859929,61.45000076293945,-0.014218792644913547 12076,2021-01-07,59.959999084472656,62.11000061035156,59.790000915527344,61.9000015258789,330000.0,-0.031184364585703728,-1.0350885411786752,-1.227851187989967,49.438936980404556,54.735511958666955,0.43197759072462105,-0.17648955566626512,0.712744709386314,-2.2736758934583676,7.866828718515315,2.3199996948242188,0.16954204278762575,-0.021000671386715908,-2.265046534795758,2.223045192022326,-1.1430236030912369,1.101022260317805,-1.8977843289353942,32.743349886178095,-28.952471624672803,1.1220229317045212,1,0.5850009918212891,-0.3299980163574219,1.985001564025879,-1.2949981689453125,1.170001983642571,3,0.03285525768483999,-1.4430414281472026,61.88999938964844,1.4172676875788865,59.54999923706055,1.5921771041560953,60.040000915527344,0.03285525768483999 12077,2021-01-08,59.38000106811523,60.0099983215332,58.36000061035156,60.0099983215332,403200.0,-0.009673082475206818,4.23811080835604,0.32474044360547916,43.90742614764937,54.242518514732474,1.1151348591901353,0.5091598521216483,1.3245543427754072,-1.687400701308647,7.0108617270598,1.6499977111816406,0.452177869302929,-0.6514987945556712,-2.78566419426285,1.4826666051515076,-1.718581494409257,0.41558390529791467,-1.0671190972021947,26.288664354908143,-29.803571478803818,1.0670826998535883,1,0.9200000762939524,0.2500000000000071,2.564999580383308,-0.7150001525878835,1.829998016357429,4,0.03873356678492157,-1.0350885411786752,59.959999084472656,-1.4430414281472026,61.88999938964844,1.4172676875788865,59.54999923706055,0.03873356678492157 12078,2021-01-11,59.45000076293945,59.83000183105469,58.97999954223633,58.97999954223633,370000.0,0.001178842936427893,-2.617021621972599,-0.7460369361186716,45.658268094311794,53.237041277628386,1.080363186181998,0.6339038614897987,1.3152378609040767,-1.7458623159668747,5.940441002734388,0.8500022888183594,0.5110406449715441,-0.6844991683959947,-2.4486498034085997,1.0796514666166104,-1.5665744859023008,0.1975761491103114,-1.0900001525878906,28.092779704243064,-26.443449543803048,0.8820753175063036,1,0.8500003814697266,0.18000030517578125,2.314999580383301,-0.7849998474121094,1.770000457763679,0,0.050967178139815106,4.23811080835604,59.38000106811523,-1.0350885411786752,59.959999084472656,-1.4430414281472026,61.88999938964844,0.050967178139815106 12079,2021-01-12,60.099998474121094,60.22999954223633,59.20000076293945,59.4000015258789,252800.0,0.010933518971236733,1.1458328366274866,1.4893513408220396,56.36792544779993,53.279543671962735,0.3145104413030708,0.06356072017888437,0.7627745061862257,-2.3828201408953333,5.147275054624625,1.029998779296875,0.6131489524262292,-0.08300132751465128,-1.7830451712390456,1.617042516209743,-0.933023249376852,0.7670205943475494,-1.7399978637695312,44.84529342191031,-12.5873835949659,0.8500219218621983,1,0.20000267028808594,-0.4699974060058594,1.4425010681152344,-1.43499755859375,1.25,1,0.03128121656982663,-2.617021621972599,59.45000076293945,4.23811080835604,59.38000106811523,-1.0350885411786752,59.959999084472656,0.03128121656982663 12080,2021-01-13,60.52999877929688,60.77999877929688,59.790000915527344,60.02000045776367,265300.0,0.007154747355957891,-1.0412381675246627,0.7285722070844715,51.86470353526434,52.57135112164511,-0.15358869923099405,-0.25507895417961635,0.4643960043759634,-2.784533744320612,5.070041595562143,0.9899978637695384,0.706848527428221,0.2679990768432674,-1.3348608710569465,1.8708590247434813,-0.5334308971068396,1.0694290507933744,-1.9371981048584033,57.866617838541856,0.9657328166629782,0.8014299739501066,1,-0.22999763488770242,-0.8999977111816477,1.012500762939446,-1.8649978637695384,-1.1499977111816548,2,0.021972606275841855,1.1458328366274866,60.099998474121094,-2.617021621972599,59.45000076293945,4.23811080835604,59.38000106811523,0.021972606275841855 12081,2021-01-14,61.22999954223633,61.65999984741211,60.29999923706055,60.83000183105469,280900.0,0.011564526301937939,1.1587340032273592,0.784311818868591,57.5862031544272,51.69246216212973,-0.8330212420550325,-0.9577145693048621,-0.13697872108828335,-3.447259675291164,5.1488992648184055,1.3600006103515625,0.626446326855195,0.9384998321533189,-0.7145830916791098,2.5915827559857476,0.11195837023710453,1.7650412940695333,-2.418366807556147,86.96968470941826,27.808449375613492,0.8265414619162138,1,-0.9299983978271484,-1.5999984741210938,0.3125,-2.5649986267089844,0.01000213623046875,3,0.006369416831032648,-1.0412381675246627,60.52999877929688,1.1458328366274866,60.099998474121094,-2.617021621972599,59.45000076293945,0.006369416831032648 12082,2021-01-15,61.97000122070313,62.31000137329102,60.41999816894531,60.93999862670898,333000.0,0.012085606467404197,1.2105263157894637,2.5750212193749937,58.516024466818735,52.242793558057656,-1.6667839280693357,-1.6367153935915937,-0.8457377327109796,-4.158398083752523,5.609133677558485,1.8900032043457102,0.5697090795089395,1.5865015029907283,-0.2258683011918876,3.3988713071733443,0.6803166008994168,2.49268640508204,-2.9526663493957557,89.78979082182053,29.31474691484069,0.906184902091309,1,-1.635000228881843,-2.3050003051757884,-0.5900011062622141,-3.125000000000007,-1.1800003051757884,4,-0.013554948136861977,1.1587340032273592,61.22999954223633,-1.0412381675246627,60.52999877929688,1.1458328366274866,60.099998474121094,-0.013554948136861977 12083,2021-01-19,60.9900016784668,62.5,60.95000076293945,62.5,446600.0,-0.015814095900145486,1.0529814039617318,-1.4660140958264152,49.74447372439945,51.959560138176414,-0.6010634637445591,-0.7071479944972339,0.17700507346351912,-3.1306708220554214,6.204983362247477,1.5499992370605469,0.46453966422400583,0.6155017852783189,-1.1821513828720072,2.413154953428645,-0.2833247987968477,1.5143283693534855,-1.7092534870007299,54.24246452619715,-2.031471266515382,0.8988265840751638,1,-0.5600013732910156,-1.230001449584961,0.2649974822998047,-1.8900012969970703,-0.7800025939941406,1,0.003607106082168521,1.2105263157894637,61.97000122070313,1.1587340032273592,61.22999954223633,-1.0412381675246627,60.52999877929688,0.003607106082168521 12084,2021-01-20,60.97999954223633,61.40999984741211,60.06999969482422,60.84000015258789,283800.0,-0.00016399632653230078,1.6800003051757812,-0.09271493064064248,51.36324275467468,51.60524492286111,-0.4099997231176147,-0.7107460706246229,0.22374558752812845,-3.045370422053878,6.332273237105866,1.3400001525878906,0.16343599731267489,0.5909996032714844,-1.2219816974221729,2.4039809039651416,-0.3154910470753478,1.4974902536183166,-1.37732616991687,43.91140327416562,-9.701612350964297,0.9064906503468296,1,-0.5499992370605469,-1.2199993133544922,-0.25,-1.8799991607666016,-1.8199996948242188,2,0.003935744182821388,1.0529814039617318,60.9900016784668,1.2105263157894637,61.97000122070313,1.1587340032273592,61.22999954223633,0.003935744182821388 12085,2021-01-21,60.2599983215332,60.70000076293945,59.97999954223633,60.70000076293945,234300.0,-0.011807169991932098,2.272714662227771,-3.1428882833787464,48.82942087742482,51.537520911418916,0.06087175429143343,0.1575218477140723,1.015752545853843,-2.268342719892331,5.473296981718461,1.0,0.13719803192976343,-0.21800155639648722,-1.7959228941753267,1.3599197813823523,-1.0069622252859034,0.570959112492929,-0.3675922864456922,11.111060652161738,-40.21975116961947,0.7889606688894188,1,0.17000198364257812,-0.40999794006347656,0.06500244140625,-1.1599979400634766,-0.3999977111816406,3,0.01808828713820909,1.6800003051757812,60.97999954223633,1.0529814039617318,60.9900016784668,1.2105263157894637,61.97000122070313,0.01808828713820909 12086,2021-01-22,59.15999984741211,60.1500015258789,58.52000045776367,59.88000106811523,565500.0,-0.018254206849654397,1.5872988961617123,1.6363573311138693,40.576129103153825,51.16737679536386,1.15714228719024,1.2474443287434411,2.109404469610716,-1.139169939966152,4.89990857139622,1.7399978637695312,0.14270726958349655,-1.2710000991821317,-2.949143117507745,0.40714291914348166,-2.1100716083449385,-0.43192859001932504,3.3400001525878906,16.08038852408579,-28.810950238819025,0.8390715091628073,1,1.3500003814697266,0.6900005340576172,1.005000114440918,-0.05999946594238281,0.7999992370605469,4,0.0037187495143771176,2.272714662227771,60.2599983215332,1.6800003051757812,60.97999954223633,1.0529814039617318,60.9900016784668,0.0037187495143771176 12087,2021-01-25,61.099998474121094,61.099998474121094,59.0099983215332,59.0099983215332,440600.0,0.03279240418716545,1.0,-2.9027730682829938,54.17980099795847,52.11421378465794,-0.5735295463720931,-0.5946666265088894,0.11067942684415755,-3.0302738611341624,4.469384597506582,2.0900001525878906,-0.026584365027872536,0.587498664855957,-1.0520118448067208,2.227009174518635,-0.23225658997537835,1.4072539196872924,1.3204015350341791,64.82407821855534,17.010777623692952,0.8197552548313375,1,-0.5899982452392578,-1.2499980926513672,-0.9649982452392578,-1.8649978637695312,-1.6499977111816406,0,0.002291378197087912,1.5872988961617123,59.15999984741211,2.272714662227771,60.2599983215332,1.6800003051757812,60.97999954223633,0.002291378197087912 12088,2021-01-26,60.04999923706055,61.43000030517578,60.0099983215332,61.43000030517578,275600.0,-0.01718493065929083,1.0579722964736191,-0.6602875441929908,51.888217827316346,51.6164684934931,0.6375780449937665,0.48824072052977385,1.069197527046967,-1.9218204206969105,4.010156438836263,1.4200019836425781,0.005206603918431085,-0.4675004959106417,-2.100384705302062,1.1653837134807787,-1.283942600606352,0.3489416087850685,2.2923927810668943,52.57728039599444,1.7267186155727785,0.8164421046957088,1,0.46000099182128906,-0.1999988555908203,0.08500099182128906,0.03500175476074219,-0.14999771118164773,1,0.012323092220958731,1.0,61.099998474121094,1.5872988961617123,59.15999984741211,2.272714662227771,60.2599983215332,0.012323092220958731 12089,2021-01-27,58.97000122070313,60.0099983215332,58.22000122070313,59.13000106811523,484300.0,-0.017984979684910307,-1.1566232112859995,0.11594182867598671,37.81302499869452,50.05517087831868,1.721459127684156,1.4803173426732599,2.1119453987436856,-0.8053413971293963,4.471472841421783,1.8299980163574148,0.1612867595237617,-1.4434986114501882,-3.1942790589133807,0.3072818360130043,-2.318888835181781,-0.5681083877185955,3.2959429662170336,23.36449264511902,-21.642431646476858,0.875390223731595,1,1.3899993896484304,0.8799991607665945,1.217498779296868,1.719999313354485,3.5799980163574148,2,0.02102760451248198,1.0579722964736191,60.04999923706055,1.0,61.099998474121094,1.5872988961617123,59.15999984741211,0.02102760451248198 12090,2021-01-28,59.599998474121094,60.4000015258789,58.790000915527344,59.38999938964844,510000.0,0.010683351541067587,-1.2836952345910044,-1.3124955296474952,48.314602728296215,49.02499305319301,1.0568021655314936,0.8074464553849907,1.3993475338571102,-1.3927481312634171,4.77727303077274,1.6100006103515554,0.3036945728806302,-0.7600013732910185,-2.542879054704372,1.0228763081223349,-1.6514402139976951,0.1314374674156582,2.504107994150388,42.99058090369122,-3.4202290698701603,0.8914388407066749,1,0.7600021362304688,0.2500019073486328,0.7200021743774414,1.2350025177001953,4.550003051757798,3,-0.007382527482782342,-1.1566232112859995,58.97000122070313,1.0579722964736191,60.04999923706055,1.0,61.099998474121094,-0.007382527482782342 12091,2021-01-29,59.11999893188477,59.9900016784668,58.63999938964844,59.4900016784668,1209800.0,-0.008053683800759548,-1.0300758349299588,-1.761925522252464,48.77125577162577,47.94224097594934,1.3477529850693841,1.239139762964598,1.7259570384155793,-0.8718781557339597,5.127850803122444,1.3500022888183594,0.2123698660239981,-1.1690008163452106,-3.032951489512101,0.6949498568216796,-2.1009761529286592,-0.23702547976176191,2.8287433264839734,28.03731987136986,-20.05467188781671,0.9319753365834457,1,1.2400016784667898,1.0700016021728445,1.2000017166137624,1.7150020599365163,4.450000762939446,4,0.012516943366649658,-1.2836952345910044,59.599998474121094,-1.1566232112859995,58.97000122070313,1.0579722964736191,60.04999923706055,0.012516943366649658 12092,2021-02-01,60.290000915527344,60.40999984741211,58.72000122070313,59.27000045776367,353600.0,0.019790291014561534,1.6825410761699064,-2.7567375301565575,53.595892144628024,48.37017635597474,-0.09568009229763419,-0.023423276858792974,0.42589318970527756,-1.9717565946234004,5.218810091750519,1.6899986267089773,0.18787643025866885,0.05900115966797159,-1.723237538733322,1.8412398580692653,-0.8321181895326788,0.950120508868622,1.5095917013347773,64.48599019349189,13.291515464105203,0.8911193492006478,2,-0.4650001525878906,0.06999969482421875,0.029999732971191406,0.5450000762939453,4.819999694824219,0,-0.005473574822416283,-1.0300758349299588,59.11999893188477,-1.2836952345910044,59.599998474121094,-1.1566232112859995,58.97000122070313,-0.005473574822416283 12093,2021-02-02,60.90999984741211,61.59000015258789,60.4900016784668,60.63999938964844,254900.0,0.010283611253439018,-2.8596716659639543,0.264706212343906,53.4764014267298,48.60497176398087,-0.813800523711457,-0.6059706128203928,-0.2574255618391277,-2.5213065973166593,5.428188304865904,1.2999992370605469,0.037703950199777125,0.6355001449584989,-1.1694343694461082,2.440434659363106,-0.26696711224380465,1.5379674021608025,0.7464091136036544,79.82194300591445,26.67494477684184,0.9024672572023035,2,-1.0049991607666016,-0.5499992370605469,-0.5899991989135742,-0.07499885559082031,3.140003204345703,1,-0.023969776524875308,1.6825410761699064,60.290000915527344,-1.0300758349299588,59.11999893188477,-1.2836952345910044,59.599998474121094,-0.023969776524875308 12094,2021-02-03,60.209999084472656,60.88999938964844,59.43000030517578,60.5,333400.0,-0.011492378340059894,1.7289710296833445,-1.0740756439056782,48.65771919471468,48.58589379923529,-0.26207022856758755,0.1539015210474517,0.3762634027187204,-1.7299421515725868,5.324142121802694,1.4799995422363281,-0.21692679796510816,-0.09750061035155966,-1.8705132277293472,1.675512007026228,-0.9840069190404535,0.7890056983373341,1.3800010681152344,53.220314874082696,0.6426266893656774,0.8865063086888939,2,-0.30499839782714844,0.15000152587890625,0.15500164031982422,0.6250019073486328,5.5800018310546875,2,-0.005148605934353845,-2.8596716659639543,60.90999984741211,1.6825410761699064,60.290000915527344,-1.0300758349299588,59.11999893188477,-0.005148605934353845 12095,2021-02-04,61.0099983215332,61.22999954223633,60.0,60.38000106811523,262100.0,0.013286816961052939,1.299065220646431,-2.1723974638920556,49.08485323567029,49.531307591737125,-1.0554899460535694,-0.7540668980143082,-0.4611642023992957,-2.4312418110344964,5.165182863628221,1.2299995422363281,-0.2639354833268328,0.7464986801147475,-0.9003454606570642,2.3933428208865593,-0.0769233902711619,1.569920750500657,0.5800018310546875,80.33892606601364,30.785097311538877,0.8234220703859066,2,-1.1049976348876953,-0.6499977111816406,-0.7374982833862305,-0.17499732971191406,5.390003204345689,3,0.025241779345924087,1.7289710296833445,60.209999084472656,-2.8596716659639543,60.90999984741211,1.6825410761699064,60.290000915527344,0.025241779345924087 12096,2021-02-05,61.93000030517578,62.040000915527344,60.9900016784668,61.5,284400.0,0.01507952809298585,2.230759299036351,0.6825431425976308,49.83606178060104,49.04866990091963,-1.722371918056247,-1.6009980602016611,-1.4273736728279403,-3.2664707190060867,5.403215980492841,1.0499992370605469,-0.31564181410124803,1.5680006027221651,-0.2310354460511519,3.367036651495482,0.6684825783355066,2.4675186271088236,-3.709999084472649,96.68672829931127,50.06522143991555,0.8995180243866595,2,-1.7999992370605469,-1.5699996948242188,-1.6575002670288086,-1.0949993133544922,4.739997863769531,4,0.03584694348076045,1.299065220646431,61.0099983215332,1.7289710296833445,60.209999084472656,-2.8596716659639543,60.90999984741211,0.03584694348076045 12097,2021-02-08,61.68000030517578,62.25,60.54999923706055,62.0,417300.0,-0.004036815739836275,3.1463448673694394,-0.7441848086442753,53.007841250023695,49.17307250344267,-1.5437928382092636,-1.2330733160608958,-1.3015860736681475,-2.9316520475643557,5.149202152582491,1.7000007629394531,-0.282821615405787,1.203000640869142,-0.6255348844046082,3.0315361661428923,0.2887328782322669,2.117268403506017,-3.383599090576162,79.78724267699792,32.719871531900466,0.9142677626368746,2,-1.4449996948242188,-1.3199996948242188,-1.4075002670288086,-0.8449993133544922,4.279998779296875,0,0.030642013299241766,2.230759299036351,61.93000030517578,1.299065220646431,61.0099983215332,1.7289710296833445,60.209999084472656,0.030642013299241766 12098,2021-02-09,62.47999954223633,62.58000183105469,61.41999816894531,61.81999969482422,348700.0,0.012970156178702563,1.6976690545365831,-2.0625014901175405,56.117457879624794,51.20689837910158,-2.1935191772856584,-1.891407075070049,-2.21100316089197,-3.6493031351034233,4.949395793053952,1.160003662109375,-0.010027422504862216,1.8514999389648423,-0.11560118393255436,3.818601061862239,0.8679493775161475,2.835050500413537,-4.025454376220694,96.82532570232782,47.319786970380164,0.9835505614486973,2,-1.8699989318847656,-2.079998016357422,-2.2074995040893555,-1.644998550415039,3.460002899169922,1,0.04209348731408613,3.1463448673694394,61.68000030517578,2.230759299036351,61.93000030517578,1.299065220646431,61.0099983215332,0.04209348731408613 12099,2021-02-10,61.97999954223633,63.90999984741211,60.91999816894531,62.88000106811523,418000.0,-0.008002560878093479,1.020272029239148,-1.363638990838934,57.142866195299945,52.187816542102006,-1.3652166257027503,-1.3105322179446048,-1.7898016068450389,-3.075572975051429,5.235408318914779,2.990001678466797,-0.09220279742743287,1.2574998855590849,-0.7816217453759364,3.296621516494106,0.23793907009157067,2.277060701026599,-3.277926976318348,50.639376457951016,-3.569020276456463,1.0195608154675109,2,-0.7049999237060547,-0.9149990081787109,-1.7474994659423828,-1.144998550415039,5.100002288818359,2,0.03339792715085266,1.6976690545365831,62.47999954223633,3.1463448673694394,61.68000030517578,2.230759299036351,61.93000030517578,0.03339792715085266 12100,2021-02-11,61.86000061035156,61.9900016784668,60.93000030517578,61.61000061035156,385400.0,-0.0019360912031467503,3.156850718805631,-0.2777773068282987,62.2061586356207,53.68058352699033,-0.9956234351976931,-1.1444611276383796,-1.6710253694952684,-2.865187298612824,5.863485741813237,1.0600013732910156,-0.06256150774596136,1.0710008621215792,-1.0275694512402325,3.169571175483391,0.021715705440669808,2.1202860188024886,-2.741293861914052,38.98812902757027,-19.21524022389815,1.049285156680906,2,-0.5450000762939453,-0.7950000762939453,-1.625,-1.0249996185302734,3.339996337890625,3,0.0635305571677951,1.020272029239148,61.97999954223633,1.6976690545365831,62.47999954223633,3.1463448673694394,61.68000030517578,0.0635305571677951 12101,2021-02-12,61.61999893188477,62.02999877929688,61.11000061035156,61.68000030517578,221500.0,-0.003879755514044181,1.4210531599315095,-0.24000549316403408,52.777781174055036,53.58968230803777,-0.4064452748551801,-0.9209617756768012,-1.4427974675447572,-2.530167366843159,6.074029157314536,0.9199981689453196,0.2710369959158072,0.8114992141723718,-1.3114312980807057,2.9344297264254493,-0.24996604195416694,1.8729644702989106,-2.117988735529295,31.845223227869297,-24.466438277815712,1.0614652561265374,2,0.05000114440917258,-0.5549983978271555,-1.342498779296882,-0.7849979400634837,3.4099998474121165,4,0.07757226025397967,3.156850718805631,61.86000061035156,1.020272029239148,61.97999954223633,1.6976690545365831,62.47999954223633,0.07757226025397967 12102,2021-02-16,61.13000106811523,61.61999893188477,60.61999893188477,61.61999893188477,269100.0,-0.00795192911819409,3.0816504476448796,8.166444147753763,56.136377232140894,53.88523517530567,0.24053172429457703,-0.5239863211757623,-0.9624504677710206,-1.9364976036497836,5.824813839577966,1.0,0.40835703277829083,0.3635013580322166,-1.6949323169718014,2.4219350330362346,-0.6657154794697959,1.3927181955342292,-1.2753516996752197,15.501580374141295,-39.57711958503408,1.0292168375020097,2,0.539999008178718,-0.06500053405761008,-1.0425004959106374,-0.2950000762939382,4.75999832153321,1,0.09062648460707612,1.4210531599315095,61.61999893188477,3.156850718805631,61.86000061035156,1.020272029239148,61.97999954223633,0.09062648460707612 12103,2021-02-17,61.209999084472656,61.58000183105469,60.6500015258789,61.40999984741211,414900.0,0.0013086539335782632,2.4444154027649514,0.40816660179056813,64.35896909213083,55.62981849724079,0.23195651978153364,-0.6183613244991619,-1.0178412766363323,-1.8966162299243408,5.461302936589821,0.9300003051757884,0.5956212791988449,0.4324995040893569,-1.6333010821819869,2.4983000903607007,-0.6004007890463114,1.4653997972250252,-1.030921677714879,17.93313034666179,-39.45704192302089,1.0329002931356708,2,0.7450008392333984,-0.14499855041503906,-1.2449979782104492,-0.3749980926513672,5.5800018310546875,2,0.07760170022948021,3.0816504476448796,61.13000106811523,1.4210531599315095,61.61999893188477,3.156850718805631,61.86000061035156,0.07760170022948021 12104,2021-02-18,61.22000122070313,61.790000915527344,60.95000076293945,61.18999862670898,322400.0,0.0001634069005076455,-2.2941290867883883,-0.1500123977188908,61.281355694471486,56.98498543710759,0.4249811148639253,-0.6423972718118236,-1.0226002319906868,-1.7918506587455312,5.694228593805645,0.8400001525878906,0.6425393753512765,0.4305015563964929,-1.6430257572706424,2.504028870063628,-0.6062621004370783,1.467265213230064,-0.7424500186930061,42.55335842195967,-15.970129555806466,1.0367636568335685,2,1.009998321533196,-0.15500068664551492,-1.255000114440925,-0.38500022888184304,5.470001220703118,3,0.07709900566135452,2.4444154027649514,61.209999084472656,3.0816504476448796,61.13000106811523,1.4210531599315095,61.61999893188477,0.07709900566135452 12105,2021-02-19,61.349998474121094,61.86000061035156,60.9900016784668,61.22000122070313,284500.0,0.002123444149393361,-1.9491672270211555,4.332867132864844,66.3250379933904,58.81709390519531,0.38921491366743055,-0.7236493597322067,-1.1241361509736691,-1.812983062308703,6.012871159181016,0.8699989318847656,0.6542530354340954,0.5059988021850614,-1.5662276104425814,2.5782252148127043,-0.53011440412876,1.5421120084988829,-0.6999969482421946,51.77302278267265,-10.168606096660376,1.0361132063138219,2,0.8800010681152344,-0.28499794006347656,-1.3849973678588867,-0.5149974822998047,5.8600006103515625,4,0.09339859004806073,-2.2941290867883883,61.22000122070313,2.4444154027649514,61.209999084472656,3.0816504476448796,61.13000106811523,0.09339859004806073 12106,2021-02-22,59.38000106811523,61.4000015258789,58.43000030517578,61.31999969482422,609400.0,-0.03211079796256,1.8285695082497404,-14.923381653853795,44.036693119590076,57.820299668480466,2.1897289121166565,1.331965637213429,0.8745844279184283,0.24578906264151357,6.06970035292149,2.970001220703118,0.7465759943183556,-1.474998664855967,-3.5116159544757934,0.5616186247638595,-2.49330730966588,-0.45669002004605375,4.529998779296882,27.696812781792456,-32.521648542623865,1.0183086448099141,2,1.789999008178718,1.68499946594239,0.5850000381469798,1.4549999237060618,7.399997711181662,0,0.09801272777767056,-1.9491672270211555,61.349998474121094,-2.2941290867883883,61.22000122070313,2.4444154027649514,61.209999084472656,0.09801272777767056 12107,2021-02-23,61.2400016784668,61.63999938964844,59.63000106811523,59.90999984741211,513700.0,0.031323687721358295,-1.126983037711011,-0.6855684394534336,51.860214276867175,57.34727260150739,0.2913940506335919,-0.5449482779948482,-0.9132104073389442,-1.5007864059918887,6.636341260650277,2.2599983215332102,0.824437056289824,0.37800178527832173,-1.6631186240637987,2.419122194620442,-0.642558419392742,1.3985619899493855,2.5603981781005842,81.92423099936163,23.186401107052475,1.0205602046710616,2,-0.07000160217285156,-0.1750011444091797,-1.2750005722045898,-0.4050006866455078,5.529994964599595,1,0.06188760609003596,1.8285695082497404,59.38000106811523,-1.9491672270211555,61.349998474121094,-2.2941290867883883,61.22000122070313,0.06188760609003596 12108,2021-02-24,60.790000915527344,61.5,60.36999893188477,61.349998474121094,351500.0,-0.007348150728377356,1.627907595677846,-0.4210502162614871,53.3642816682008,56.92742987627416,0.5324510040175241,-0.038647382704496636,-0.36315104290189026,-0.9448932529461871,7.041387299156081,1.1300010681152273,0.8119441561614025,-0.10899906158446981,-2.11466357458297,1.8966654514140302,-1.1118313180837234,0.8938331949147837,2.902990950012203,68.80467639581205,8.981897624455613,1.0028322564992513,2,-0.5600013732910156,0.27499961853027344,-0.7899999618530273,0.1700000762939453,5.909996032714844,2,0.08389535116487257,-1.126983037711011,61.2400016784668,1.8285695082497404,59.38000106811523,-1.9491672270211555,61.349998474121094,0.08389535116487257 12109,2021-02-25,60.209999084472656,61.04999923706055,59.63999938964844,60.459999084472656,355400.0,-0.009541072911985138,-1.0287776497063505,0.44643051771117165,45.238098481886325,55.04208985919256,0.9330998515633979,0.6735482957007193,0.25613867248559075,-0.2686415474731021,7.025361929848745,1.4099998474121094,0.7531169644815989,-0.7510007858276353,-2.573929860381547,1.0719282887262764,-1.6624653231045912,0.16046375144932057,3.377732949859613,51.89500352553622,-5.112335536386389,0.911464537276955,2,0.020000457763671875,0.8550014495849609,-0.11499881744384766,0.9800014495849609,7.599998474121094,3,0.10928420413730877,1.627907595677846,60.790000915527344,-1.126983037711011,61.2400016784668,1.8285695082497404,59.38000106811523,0.10928420413730877 12110,2021-02-26,59.15999984741211,60.63000106811523,59.06000137329102,60.56000137329102,565700.0,-0.017438951221165677,1.0389594304709913,5.600006103515653,33.76317647748057,52.92935600401761,1.7431363502704258,1.780163712140137,1.3398375777095737,0.8502846904221499,7.36291623768425,1.5699996948242045,0.5446510434593392,-1.7790000915527315,-3.6800347568709526,0.12203457376548954,-2.729517424211842,-0.828482758893621,4.324577552337033,22.741425247361203,-28.038585360306204,0.9505173326591106,2,0.9850006103515625,1.9050006866455078,0.9350004196166992,2.030000686645508,8.630001068115234,4,0.1272819914370491,-1.0287776497063505,60.209999084472656,1.627907595677846,60.790000915527344,-1.126983037711011,61.2400016784668,0.1272819914370491 12111,2021-03-01,59.86000061035156,60.9900016784668,59.7400016784668,60.13000106811523,512000.0,0.01183233206127321,-3.9019769172656757,0.19285725963345643,39.866366588333676,51.12157704359459,0.8573887854554982,1.199967511222603,0.6278833247270086,0.21583794008289203,7.536356122613555,1.8300018310546875,0.3576833292379291,-1.115999412536624,-2.8927069267298435,0.6607081016565957,-2.0043531696332337,-0.22764565544001414,3.523485247506109,31.00774620710846,-15.437844466038399,0.8883537570966112,3,0.2849998474121094,1.2049999237060547,0.2799997329711914,1.3299999237060547,7.5,0,0.12278647509485752,1.0389594304709913,59.15999984741211,-1.0287776497063505,60.209999084472656,1.627907595677846,60.790000915527344,0.12278647509485752 12112,2021-03-02,59.959999084472656,60.20000076293945,58.88999938964844,59.95000076293945,368500.0,0.0016705391430249517,4.346926065192174,-0.03703075771062136,34.782596677065,47.83531344192061,0.6414247906626542,1.1320176399530695,0.5332881821488868,0.17290051162769515,8.157096240528867,1.3100013732910156,0.10351860524296796,-0.9995008468627944,-2.808862096664086,0.8098604029384973,-1.9041814717634438,-0.09482022196214501,3.324417062331378,40.99614730281966,0.8851156047535653,0.9046806249006473,3,0.18500137329101562,1.105001449584961,0.220001220703125,1.230001449584961,7.4199981689453125,1,0.11374249164373906,-3.9019769172656757,59.86000061035156,1.0389594304709913,59.15999984741211,-1.0287776497063505,60.209999084472656,0.11374249164373906 12113,2021-03-03,59.45000076293945,59.88000106811523,58.52999877929688,59.0,497300.0,-0.008505642583728323,1.0610700360211882,45.007630675314765,34.740646391542,44.886345741595115,0.9784021593988825,1.6095507703042102,1.0093476706822742,0.7219257600336562,8.920072747183793,1.4300003051757741,-0.027001697545799175,-1.4364992141723647,-3.3679590516548856,0.4949606233101562,-2.402229132913625,-0.47076929543110424,3.7373270670320125,36.50800859214972,-2.177434963553374,0.9657299187412595,3,0.6949996948242188,1.614999771118164,0.7299995422363281,1.739999771118164,8.229999542236328,2,0.12312860868271258,4.346926065192174,59.959999084472656,-3.9019769172656757,59.86000061035156,1.0389594304709913,59.15999984741211,0.12312860868271258 12114,2021-03-04,59.9000015258789,61.040000915527344,59.599998474121094,59.83000183105469,421100.0,0.007569398774843528,-4.433905770919403,0.15555461365657727,38.63108935778516,41.809240337638975,0.3592471259159211,1.1964790938787928,0.5454115650789717,0.2968800212600726,9.447580186537346,1.5900001525878906,-0.15732666516810667,-0.9709985733032269,-2.930094608418159,0.9880974618117051,-1.9505465908606965,0.008549444254242644,3.1921797535966547,54.581736278499605,15.276339319872463,0.9795480175574672,3,0.13499832153321023,1.164999008178718,0.2799987792968821,1.289999008178718,8.949996948242209,3,0.11352245824944518,1.0610700360211882,59.45000076293945,4.346926065192174,59.959999084472656,-3.9019769172656757,59.86000061035156,0.11352245824944518 12115,2021-03-05,62.54999923706055,62.79999923706055,60.5,60.5,432800.0,0.044240361330153855,-1.2439025297965185,29.28583106267327,54.21577992464665,42.940249982645255,-2.3497286325232736,-1.404225446145226,-2.016769824298393,-2.3010034043474974,9.959408867732128,2.8999977111816477,-0.3101660703332101,1.601999092102048,-0.4962161652061141,3.70021434941021,0.5528914634479634,2.6511067207561325,0.448938422929011,94.1451996908934,51.66974694126709,1.0491076286540812,3,-1.885000228881836,-1.3799991607666016,-2.4449987411499023,-1.3599987030029297,6.119998931884766,4,0.08409270001104474,-4.433905770919403,59.9000015258789,1.0610700360211882,59.45000076293945,4.346926065192174,59.959999084472656,0.08409270001104474 12116,2021-03-08,64.15000152587889,64.66000366210939,62.7599983215332,62.97000122070313,343200.0,0.025579573274724376,-1.3749976158233217,0.5756101191860632,62.43822717693128,44.115584749319055,-3.5782404798355003,-2.982286609330245,-3.560778440350468,-3.8529498001506823,10.545351586678706,2.1100044250488423,-0.38985056209647695,3.091001319885237,0.5798062690334191,5.602196370737055,1.8354037944593244,4.346598845311149,-5.720001220703111,91.68023278969228,43.901114642843886,1.2555975254259104,3,-2.555000305175753,-2.604999542236307,-4.0450010299682475,-2.960000991821275,5.349998474121108,0,0.05674200004781027,-1.2439025297965185,62.54999923706055,-4.433905770919403,59.9000015258789,1.0610700360211882,59.45000076293945,0.05674200004781027 12117,2021-03-09,63.56999969482422,64.33000183105469,63.2599983215332,64.16999816894531,308600.0,-0.00904133775929361,1.3260799256967999,-0.5084731516503502,59.33544590312359,44.77904744208825,-2.9423951615183412,-2.3752089980193603,-2.910058338497322,-3.2172385697959243,11.431016608306349,1.0700035095214844,-0.5328775434073236,2.416499519348143,-0.32479676243028166,5.157795801126568,1.0458513784589272,3.787147660237359,-5.015399322509765,82.2185465081544,29.397408810009736,1.3706481408892133,3,-1.9749984741210795,-2.0249977111816335,-3.294999122619629,-2.3799991607666016,6.660003662109389,1,0.05961933197611646,-1.3749976158233217,64.15000152587889,-1.2439025297965185,62.54999923706055,-4.433905770919403,59.9000015258789,0.05961933197611646 12118,2021-03-10,65.11000061035156,65.61000061035156,63.41999816894531,63.56999969482422,337500.0,0.024225278007240947,-1.3804323037819324,-2.56667471993693,63.72618169483494,46.83327891019364,-4.252339842717561,-3.908463273503415,-4.375462167860405,-4.687538700851206,12.38334715105727,2.19000244140625,-0.28414627111965274,3.825000381469728,0.6052161442860182,7.044784618653445,2.2151082628778695,5.434892500061586,-6.4332921722412095,91.68053540304388,36.009003342272756,1.6098921185918578,3,-3.0400009155273438,-3.0900001525878906,-5.017499923706055,-3.9200000762939453,5.4799957275390625,2,0.03486402429407298,1.3260799256967999,63.56999969482422,-1.3749976158233217,64.15000152587889,-1.2439025297965185,62.54999923706055,0.03486402429407298 12119,2021-03-11,64.05000305175781,65.22000122070311,63.84000015258789,64.91999816894531,313600.0,-0.01628010365008703,-1.1395350212617252,-0.5649315584267603,58.94041341217379,49.63074968071512,-2.894770858762868,-2.8305590710310113,-3.287108421042845,-3.57175914507895,12.654899456316059,1.3800010681152202,-0.25887628872578716,2.6615026473998995,-0.7779364401337432,6.100941734933542,0.9417831036330782,4.381222191166721,-5.095962926757814,69.47167568955683,12.75730963260365,1.7197195437668205,3,-1.9800033569335938,-2.0300025939941406,-3.9175024032592773,-2.8600025177001953,6.4199981689453125,3,0.056674427485735146,-1.3804323037819324,65.11000061035156,1.3260799256967999,63.56999969482422,-1.3749976158233217,64.15000152587889,0.056674427485735146 12120,2021-03-12,65.79000091552734,65.98000335693361,64.65000152587889,64.65000152587889,339600.0,0.027166241699683624,-1.3333377949699425,-1.3103514802862517,71.55346438414189,53.15153832469381,-4.017928701943781,-4.491306669882583,-4.965696081763987,-5.243534303018748,13.062476797768186,1.9300003051757955,-0.16139308634468108,4.205000495910646,0.2428129007689961,8.167188091052289,2.2239066983398246,6.186094293481467,-6.569722371113279,94.09931228934747,32.32171294760182,1.9810937975708214,3,-3.534999847412095,-3.584999084472649,-5.657500267028809,-4.600000381469727,5.299995422363281,4,0.0465115901506481,-1.1395350212617252,64.05000305175781,-1.3804323037819324,65.11000061035156,1.3260799256967999,63.56999969482422,0.0465115901506481 12121,2021-03-15,66.40000152587889,66.41000366210939,65.09999847412111,65.65000152587889,277100.0,0.009271934972835405,2.402591998097365,0.6578950890765669,68.94273220290943,56.94710893867652,-4.026052709410578,-4.980176512535309,-5.501741242125078,-5.761432887746352,13.53623293025895,1.3100051879882812,0.10400035883660053,4.576000976562483,0.06611687072944505,9.085885082395514,2.321058923645964,6.830943029479002,-6.774139492713658,99.68247240404146,38.78220293706609,2.2549420529165163,3,-3.930000305175753,-3.979999542236307,-6.267500877380357,-5.3950023651122905,4.010002136230483,0,0.03418669564610943,-1.3333377949699425,65.79000091552734,-1.1395350212617252,64.05000305175781,-1.3804323037819324,65.11000061035156,0.03418669564610943 12122,2021-03-16,66.66999816894531,66.84999847412111,66.05999755859375,66.08000183105469,200500.0,0.004066214410570312,-1.5079199767487372,0.7866617838541666,71.8749982260516,61.07314803139981,-3.6253884481645997,-5.073996366778076,-5.722456752728917,-5.939696541568878,14.456384914703383,0.790000915527358,0.6178042935999741,4.568997764587401,-0.4168345596119849,9.554830088786787,2.0760816024877045,7.061913926687097,-6.501404805464546,94.75217815857978,33.41207262829135,2.492916162099693,3,-3.4449996948242116,-4.029998779296868,-6.424997329711914,-5.664999008178711,3.19000244140625,1,0.042447906236374955,2.402591998097365,66.40000152587889,-1.3333377949699425,65.79000091552734,-1.1395350212617252,64.05000305175781,0.042447906236374955 12123,2021-03-17,65.95999908447266,66.91000366210939,65.73999786376953,66.91000366210939,281600.0,-0.010649454086881449,1.463158232880079,-1.6101872446076897,71.18645306598394,64.69041066564412,-2.1175128326719914,-4.205512030458131,-4.924955253161599,-5.153616142979487,15.334277562312003,1.170005798339858,1.0511890009885292,3.6214986801147475,-1.6310265530717913,8.874023913301293,0.9952360635214745,6.2477612967080205,-5.123265209927858,69.0552608591381,6.251061893774441,2.626262616593273,3,-2.2549972534179616,-3.289997100830071,-5.662498474121094,-4.954999923706055,3.5999984741210938,2,0.0647362694319098,-1.5079199767487372,66.66999816894531,2.402591998097365,66.40000152587889,-1.3333377949699425,65.79000091552734,0.0647362694319098 12124,2021-03-18,65.94000244140625,66.48000335693361,65.05999755859375,66.0,267900.0,-0.00030316317986600616,1.7843134321659413,0.063155020518956,77.0335258631521,67.22571576992252,-1.2858630824197093,-4.019875099801169,-4.800087812045845,-5.07747970924305,15.935403508397073,1.420005798339858,1.566790752825085,3.365501976013185,-2.0954350405156106,8.82643899254198,0.6350334677487837,6.095970484277586,-4.374476192353704,57.07963257410793,-10.346421616136581,2.730468508264399,3,-1.105001449584961,-3.2700004577636648,-5.435001373291016,-4.935003280639648,3.290000915527358,3,0.07051855814861874,1.463158232880079,65.95999908447266,-1.5079199767487372,66.66999816894531,2.402591998097365,66.40000152587889,0.07051855814861874 12125,2021-03-19,67.08000183105469,67.08000183105469,64.66000366210939,65.94999694824219,1699800.0,0.017288434143772236,3.283164092038432,-18.83418107833164,77.81204869415569,68.93391816072523,-1.9173337941874422,-4.963044485646471,-5.895244042750036,-6.15845146260591,16.627012451363193,2.4199981689452983,2.2052027782827537,4.21900119781494,-1.5632256127828015,10.001228008412674,1.3278877925160657,7.110114603113807,-4.873138292435321,100.0,26.81197550535964,2.8911134052988676,3,-1.9100017547607422,-4.325000762939453,-5.910001754760742,-6.075002670288086,1.0400009155273438,4,0.050536662151357215,1.7843134321659413,65.94000244140625,1.463158232880079,65.95999908447266,-1.5079199767487372,66.66999816894531,0.050536662151357215 12126,2021-03-22,65.19999694824219,67.29000091552734,65.12999725341797,66.95999908447266,399000.0,-0.028026309354424517,-1.2736862393941462,-1.557517284217349,67.75067687641311,69.86894382442405,0.14223353552439733,-2.7665041348630623,-3.929098055631563,-4.220969900349701,17.416555437331525,2.160003662109375,2.789732845927027,2.0479965209960938,-3.5803551290856177,7.676348171077805,-0.7661793040447549,4.8621723460369495,-2.310894048681874,20.532085553740444,-54.384619949136535,2.814175825040855,3,0.15500259399414062,-2.339996337890625,-4.00999641418457,-4.529996871948242,2.9600067138672017,0,0.0903374181800054,3.283164092038432,67.08000183105469,1.7843134321659413,65.94000244140625,1.463158232880079,65.95999908447266,0.0903374181800054 12127,2021-03-23,65.02999877929689,65.73000335693361,64.69999694824219,65.11000061035156,405700.0,-0.0026073340015682067,-1.7837804400272566,0.045455530654081665,69.34812829768418,70.49360455807397,0.6047029682948164,-2.4221978949254463,-3.6544602027011877,-3.9993289014201707,18.293082163826526,1.0300064086914205,3.0349429835771105,1.6884984970092916,-3.923988719797663,7.300985713816239,-1.1177451113941856,4.494742105412769,-1.4367521971818533,14.068270098254015,-62.99259392883327,2.8062436084034736,3,0.535001754760728,-2.1699981689453267,-3.662498474121108,-4.564998626708999,3.7600021362304545,1,0.08273112384749548,-1.2736862393941462,65.19999694824219,3.283164092038432,67.08000183105469,1.7843134321659413,65.94000244140625,0.08273112384749548 12128,2021-03-24,65.88999938964844,66.62999725341797,64.84999847412111,64.84999847412111,348600.0,0.013224675172919476,-2.423071562190581,-12.999713904255422,70.19555025550517,71.74417531844412,-0.1486515455799946,-3.036196391918196,-4.399927047870634,-4.788589419022948,19.376341084819927,1.7799987792968608,3.0706314988241346,2.293499183654788,-3.294255474415664,7.88125384172524,-0.5003781453804379,5.087376512690014,-1.7052721141874372,46.76794722658136,-31.76754579765744,2.793877329035224,3,0.0800018310546875,-3.029998779296875,-4.522499084472656,-5.424999237060547,3.0900039672851705,2,0.06025195412775841,-1.7837804400272566,65.02999877929689,-1.2736862393941462,65.19999694824219,3.283164092038432,67.08000183105469,0.06025195412775841 12129,2021-03-25,66.79000091552734,67.33000183105469,65.80000305175781,65.90000152587889,292400.0,0.013659152135616859,-1.8073466416552342,0.855767890547654,66.20795994450613,71.15023038070682,-0.6918679921330977,-3.6026763172542147,-5.193529849004989,-5.598007817458942,20.185827158752538,1.529998779296875,3.2292174873164754,2.8645006179809585,-2.658170280380503,8.387171516342427,0.1031651688002313,5.625836067161693,-2.1084298576557217,79.77523273955447,3.081484753579957,2.761335449180733,3,-0.7949981689453125,-3.9099998474121094,-5.280000686645508,-6.325000762939453,2.1999969482421875,3,0.0414732236127644,-2.423071562190581,65.88999938964844,-1.7837804400272566,65.02999877929689,-1.2736862393941462,65.19999694824219,0.0414732236127644 12130,2021-03-26,66.69000244140625,67.36000061035156,66.19999694824219,67.36000061035156,274800.0,-0.0014972072578284257,2.4627069621262154,-0.7528074476657346,60.96719424593158,70.26405949659816,-0.503753684328629,-3.0668639982014483,-4.999963245840384,-5.3936756769798535,20.708559850406903,1.160003662109375,3.189483639859276,2.3880020141601506,-2.7821944883671677,7.558198516687469,-0.19709623710350854,4.97310026542381,-1.840003967285142,74.8121335887934,0.013493710853381913,2.585098251263661,3,-0.6800003051757812,-3.795001983642578,-5.042502403259277,-6.225002288818359,1.959999084472642,4,0.038086681999434546,-1.8073466416552342,66.79000091552734,-2.423071562190581,65.88999938964844,-1.7837804400272566,65.02999877929689,0.038086681999434546 12131,2021-03-29,67.20999908447266,67.47000122070311,66.43000030517578,66.45999908447266,256500.0,0.007797220333336741,-1.5679112350237008,-1.1194060443189324,65.79862352875732,69.58890675245436,-1.0021565713625478,-3.170539175211161,-5.440986750677062,-5.826971014596992,21.56871223925384,1.0400009155273295,3.3289661351737934,2.540498733520508,-2.3368581076968695,7.417855574737878,0.10182031291182625,4.9791771541291965,-1.8580001831054602,90.61365576886047,16.06151089709823,2.4386784206086856,3,-1.1449966430664062,-4.25999832153321,-5.562499046325684,-6.744998931884766,0.20999908447265625,0,0.013539706509527516,2.4627069621262154,66.69000244140625,-1.8073466416552342,66.79000091552734,-2.423071562190581,65.88999938964844,0.013539706509527516 12132,2021-03-30,66.77999877929689,67.45999908447266,66.33999633789061,66.80000305175781,201100.0,-0.006397862089468576,-1.4888696743128906,-0.026672363281231053,58.021133666261726,68.12609348581856,-0.6201244671659367,-2.322478954377374,-4.959237809076896,-5.35053009666386,21.9556852781363,1.1200027465820455,3.1069377129349007,1.7694984436035242,-2.654005240103686,6.193002127310734,-0.442253398250088,3.9812502854571292,-1.0043994140625045,73.66405656229242,1.2257228157542812,2.211751841853606,3,-0.7149963378906392,-3.779998779296889,-5.662498474121108,-6.314998626708999,1.6200027465820028,1,0.02066494321710488,-1.5679112350237008,67.20999908447266,2.4627069621262154,66.69000244140625,-1.8073466416552342,66.79000091552734,0.02066494321710488 12133,2021-03-31,66.76999664306639,67.31999969482422,66.37000274658203,66.52999877929689,362900.0,-0.00014977742457822352,-2.392907260316898,-11.99733028223441,64.52989119138459,66.73680074451106,-0.5399193979534687,-1.829776731064797,-4.864943169417614,-5.282656724646287,22.166586002720813,0.9499969482421875,2.910180867460639,1.393496513366685,-2.232219612245089,5.019212638978466,-0.419361549439202,3.206354576172572,-0.6555169067382565,58.08351226643483,-14.121599206110439,1.8128580628058901,3,-0.704994201660142,-3.769996643066392,-5.652496337890611,-6.304996490478501,1.8400039672851705,2,0.030253173191835403,-1.4888696743128906,66.77999877929689,-1.5679112350237008,67.20999908447266,2.4627069621262154,66.69000244140625,0.030253173191835403 12134,2021-04-01,66.69999694824219,66.80000305175781,65.95999908447266,66.62000274658203,259000.0,-0.001048370500876361,4.99989101114411,0.3333121403821484,55.91675322910127,64.3039901372828,-0.3920003514725181,-1.2903761863922938,-4.709403996835292,-5.157958405243207,23.173869676192282,0.8400039672851562,2.6367524387223114,0.9834970474243221,-1.6075906228128645,3.5745847176615086,-0.3120467876942712,2.2790408825429154,0.7700042724609233,49.006411713883416,-19.58532015959097,1.2955438351185926,4,-0.6149978637695312,-3.6999969482421875,-6.052496910095215,-6.234996795654297,2.160003662109375,3,0.03418300619204917,-2.392907260316898,66.76999664306639,-1.4888696743128906,66.77999877929689,-1.5679112350237008,67.20999908447266,0.03418300619204917 12135,2021-04-05,67.80999755859375,68.20999908447266,66.79000091552734,66.79000091552734,184000.0,0.01664168907253316,-1.7843192986917789,12.750882212684788,58.6080398405559,63.28814157774309,-1.550626342063964,-2.093437560647203,-5.695991844082663,-6.1850142042493985,25.205115234714025,1.5100021362304688,2.443975073662479,1.8304977416992188,-0.45735897160832906,4.1183544550067595,0.6865693850454448,2.9744260983529927,-1.8499984741210938,82.22215440538194,16.837674762045665,1.1439283566537706,4,-1.3549995422363281,-4.439998626708984,-7.162497520446777,-7.344997406005859,-0.579994201660142,0,0.017401568318243354,4.99989101114411,66.69999694824219,-2.392907260316898,66.76999664306639,-1.4888696743128906,66.77999877929689,0.017401568318243354 12136,2021-04-06,67.79000091552734,68.47000122070311,67.30000305175781,67.98999786376953,332200.0,-0.0002948922546285315,1.017231853937043,-0.19607608476135624,57.05291862966763,61.922007170185694,-1.2567635816398735,-1.8833178162870041,-5.5148086328039625,-6.114558594904068,26.387298099755295,1.1699981689452983,2.1856498068549115,1.6285011291503935,-0.6254423190481475,3.8824445773489416,0.5015294050511159,2.755472853249671,-1.8300018310546875,72.90837743281773,10.77445445390186,1.1269717240992727,4,-1.1300010681152344,-4.290000915527344,-7.185000419616699,-7.325000762939453,-2.470001220703125,1,0.012686245740329616,-1.7843192986917789,67.80999755859375,4.99989101114411,66.69999694824219,-2.392907260316898,66.76999664306639,0.012686245740329616 12137,2021-04-07,67.36000061035156,68.16999816894531,67.30000305175781,67.84999847412111,269000.0,-0.006343122870164919,-1.8524758295498605,2.4500267032883905,59.13839589406892,60.693434463359445,-0.515729357352015,-1.2172297988275744,-4.987836605327992,-5.673131265018327,27.633367595794134,0.8699951171875,1.793435154369348,1.0090007781982422,-0.9448653608912991,2.9628669172877835,0.03206770865347153,1.9859338477430128,-1.299601440429683,55.77690575122147,-5.2550788234871035,0.9769330695447728,4,-0.22499847412109375,-3.8600006103515625,-6.755000114440918,-6.805000305175781,-0.34999847412109375,2,0.0008907000898175088,1.017231853937043,67.79000091552734,-1.7843192986917789,67.80999755859375,4.99989101114411,66.69999694824219,0.0008907000898175088 12138,2021-04-08,67.37999725341797,68.13999938964844,66.80999755859375,67.52999877929689,387000.0,0.0002968622756118755,-1.0620168792841385,0.30612689762555534,59.39944881081983,59.936933226283195,-0.3376504328953587,-1.1156440024431618,-4.874780023949384,-5.691048920238416,28.15103042288213,1.3300018310546875,1.659063429692452,0.9154975891113253,-0.998147519686043,2.8291426979086935,-0.04132496528735885,1.8723201435100094,-1.2232140014648394,56.57358407980797,-4.753522264956956,0.9568225543986828,4,-0.16499710083007812,-3.8799972534179688,-6.774996757507324,-6.8249969482421875,0.23000335693359375,3,0.015138087177781534,-1.8524758295498605,67.36000061035156,1.017231853937043,67.79000091552734,-1.7843192986917789,67.80999755859375,0.015138087177781534 12139,2021-04-09,67.68000030517578,67.93000030517578,67.38999938964844,67.40000152587889,373200.0,0.004452405223904776,-2.5999694827323125,-1.866639540206418,54.39881598951128,59.20711342001427,-0.5566704201284267,-1.190806282158178,-5.000683629492457,-5.953197330910655,28.696668392389547,0.5500030517578125,1.5311969437031934,1.0340007781982479,-0.5806350793621107,2.6486366357586064,0.2266828494180686,1.8413187069784271,-1.4306883344726486,52.97614452250489,-3.3162089769336305,0.8073179287801796,4,-0.4650001525878906,-3.645000457763672,-7.074999809265137,-7.125,-1.6399993896484375,4,0.01374113919891129,-1.0620168792841385,67.37999725341797,-1.8524758295498605,67.36000061035156,1.017231853937043,67.79000091552734,0.01374113919891129 12140,2021-04-12,68.84999847412111,69.06999969482422,67.94999694824219,68.09999847412111,270100.0,0.017287206910013175,-1.1333323645240874,2.678583106266894,79.86911390287077,60.77050123936021,-1.5511741184691914,-2.2343596644180224,-5.999707119591946,-7.103860187891115,29.14059200551301,1.3899993896484375,1.348818761134197,2.050999069213887,0.21337010444518967,3.8886280339825845,1.1321845868295384,2.969813551598236,-2.511858933417983,90.26544191369403,28.233120150254734,0.9188144823843457,4,-1.3349990844726705,-4.064998626708999,-8.299998283386245,-8.294998168945327,-3.260002136230497,0,0.00014527431303013039,-2.5999694827323125,67.68000030517578,-1.0620168792841385,67.37999725341797,-1.8524758295498605,67.36000061035156,0.00014527431303013039 12141,2021-04-13,68.66999816894531,69.08000183105469,68.22000122070311,68.59999847412111,235000.0,-0.0026143835753816846,-1.0723051043763248,0.09333292643227271,79.73858083175408,63.18355092441492,-1.2765347982307134,-1.9769357980075597,-5.631824439972263,-6.936830270312257,29.420474161988736,0.8600006103515767,1.205791163900244,1.7574989318847685,-0.24901539779938275,3.7640132615689197,0.7542417670426858,2.760756096726851,-2.167947018994923,81.93819865964899,13.267082576953484,1.003257164842079,4,-1.1499977111816406,-2.749998092651367,-7.752498626708984,-8.114997863769531,-3.4199981689453125,1,-0.020969780841830765,-1.1333323645240874,68.84999847412111,-2.5999694827323125,67.68000030517578,-1.0620168792841385,67.37999725341797,-0.020969780841830765 12142,2021-04-14,69.5,69.66000366210939,68.51000213623047,68.51000213623047,183800.0,0.012086818890145734,-1.3232404189240505,14.142888283381618,79.63877488637318,64.86231577941365,-1.8775762639859437,-2.7236955211357383,-6.298143906866997,-7.768720862890952,29.626381976243536,1.1500015258789205,1.200607229915704,2.446000671386713,0.13538982714203485,4.756611515631391,1.290695249264374,3.601306093509052,-2.791712795561267,94.385848440394,21.996330511399464,1.1553054221223371,4,-1.6899986267089844,-3.039999008178711,-7.929998397827134,-8.569997787475579,-3.2900009155273438,2,-0.06014388928310477,-1.0723051043763248,68.66999816894531,-1.1333323645240874,68.84999847412111,-2.5999694827323125,67.68000030517578,-0.06014388928310477 12143,2021-04-15,70.23000335693361,70.25,69.01000213623047,69.63999938964844,237700.0,0.010503645423505237,2.9365183166818043,0.5959648892964902,79.05408366046082,67.43313027178694,-2.3078593707197825,-3.2858667982437595,-6.872594897732149,-8.465570620613605,30.204603503234374,1.2399978637695312,1.1134639121103476,2.9625038146972855,0.3132377801448598,5.611769849249711,1.6378707974210727,4.287136831973498,-3.226544506727805,99.3008168252127,26.695271525012174,1.324633017276215,4,-1.710002899169936,-3.3950042724609517,-8.660001754760742,-8.960000991821303,-4.0600051879882955,3,-0.04584936731866518,-1.3232404189240505,69.5,-1.0723051043763248,68.66999816894531,-1.1333323645240874,68.84999847412111,-0.04584936731866518 12144,2021-04-16,70.58999633789062,71.20999908447266,70.26999664306639,70.72000122070312,278500.0,0.005125914335037285,-1.441551235558673,-0.22034577735248329,81.55338607251129,69.98261318644865,-2.299884630908096,-3.4568674875991974,-7.047078640544903,-8.786786636923644,31.503270400885707,0.9799957275390483,1.200280722115977,3.0899971008300753,0.1329710620623814,6.047023139597769,1.6114840814462355,4.568510120213915,-3.196952549709522,80.98152330357247,8.297563469817888,1.4785130193838465,4,-1.5799980163574219,-3.0649967193603516,-8.54499626159668,-8.674995422363281,-4.549995422363281,4,-0.04221555294145107,2.9365183166818043,70.23000335693361,-1.3232404189240505,69.5,-1.0723051043763248,68.66999816894531,-0.04221555294145107 12145,2021-04-19,70.47000122070312,70.98999786376953,70.09999847412111,70.75,349500.0,-0.001699888417802442,1.3421205854598377,2.153755868544601,78.20075370085586,72.33237263880288,-1.9700605181072461,-3.2357804162137285,-6.764934152614956,-8.617940039314306,32.50348731074809,0.8899993896484233,1.2366406582311384,2.800502014160159,-0.43105043628717965,6.032054464607498,1.1847257889364897,4.4162782393838285,-2.5425836910412016,75.25088988402814,4.6351906089766,1.6157762252236723,4,-1.4600028991699219,-2.5400009155273438,-8.42500114440918,-8.555000305175781,-4.690002441406236,0,-0.06286363315507237,-1.441551235558673,70.58999633789062,2.9365183166818043,70.23000335693361,-1.3232404189240505,69.5,-0.06286363315507237 12146,2021-04-20,71.08999633789062,71.33999633789062,70.11000061035156,70.34999847412111,241400.0,0.008798000659113958,-1.0163970307741375,-2.6428610354222926,86.09721686189576,75.32779719078364,-2.3163084533999125,-3.575188336363226,-7.241891284224103,-9.194243399427592,33.50746277626085,1.2299957275390625,1.42608564683826,3.1259971618652287,-0.22914588069738784,6.481140204427845,1.4484256405839204,4.803568683146537,-2.7030173905552033,91.1660596388027,20.071114268938985,1.677571521281311,4,-2.0149993896484375,-3.089996337890625,-8.85999488830565,-8.989994049072251,-5.439994812011733,1,-0.07736672222992558,1.3421205854598377,70.47000122070312,-1.441551235558673,70.58999633789062,2.9365183166818043,70.23000335693361,-0.07736672222992558 12147,2021-04-21,70.41000366210938,71.08000183105469,70.23000335693361,71.02999877929688,289400.0,-0.009565237175554908,1.3611028694951497,-0.8378336580990542,77.40978840994357,77.32894603513071,-1.29428228393445,-2.605034710162087,-6.415753583488993,-8.510793953341263,34.9255193023702,0.859992980957017,1.504520308674273,2.177004241943365,-1.0478347164921331,5.401843200378863,0.564584762725616,3.789423721161114,-1.550541932285114,60.08605192585389,-12.131997463754836,1.6124194792177489,4,-1.0450057983398438,-2.410003662109375,-7.965002059936509,-8.09500122070311,-5.060005187988267,2,-0.07328509293752805,-1.0163970307741375,71.08999633789062,1.3421205854598377,70.47000122070312,-1.441551235558673,70.58999633789062,-0.07328509293752805 12148,2021-04-22,69.86000061035156,70.48999786376953,69.65000152587889,70.4800033569336,224700.0,-0.007811433363889897,1.6250223520296088,1.000012305571963,72.19109972889848,79.3058664506182,-0.39727301085136446,-1.8365186071434607,-5.748773708750733,-7.956505491197454,35.707434647212544,0.8399963378906392,1.6026670450439866,1.4285011291503906,-1.6755699907449042,4.5325722490456855,-0.1235344307972639,2.980536689098045,-0.6036533432366866,12.426019475331533,-60.136910968001345,1.55203555994765,4,-0.21500396728515625,-1.8600006103515625,-6.92750167846679,-7.325000762939439,-4.069999694824219,3,-0.052247373232030325,1.3611028694951497,70.41000366210938,-1.0163970307741375,71.08999633789062,1.3421205854598377,70.47000122070312,-0.052247373232030325 12149,2021-04-23,69.55999755859375,70.16000366210939,69.26000213623047,69.79000091552734,285500.0,-0.0042943465378865175,-1.1686935259999056,0.37097151295145514,63.86691686959375,77.52784455803184,0.2206567729018758,-1.3895995886115458,-5.316749126448926,-7.63475749609259,36.039323866991914,0.9000015258789205,1.724430901209331,0.9899982452392635,-2.052259209762454,4.032255700240981,-0.5311304822615881,2.511126972740115,1.779998779296875,14.422897050570555,-54.56697412456309,1.5211287275008563,4,0.220001220703125,-1.55999755859375,-6.37249565124511,-6.994995117187486,-3.589996337890639,4,-0.04873489805391207,1.6250223520296088,69.86000061035156,1.3611028694951497,70.41000366210938,-1.0163970307741375,71.08999633789062,-0.04873489805391207 12150,2021-04-26,69.23000335693361,69.69000244140625,69.08999633789061,69.69000244140625,220100.0,-0.004744022617053312,1.608727381288105,1.9999668292035073,60.87618446134245,75.43202273909722,0.6819362396683601,-0.9060096895311176,-4.851977441635796,-7.2447986205039285,36.30439689210184,0.6000061035156392,1.8526357310834811,0.5330039978027514,-2.3884756695973124,3.4544836652028152,-0.9277358358972805,1.9937438315027833,2.0683930969238133,6.222534179688724,-59.69929375891638,1.4607398337000304,4,0.6949958801269389,-1.230003356933608,-5.477501869201674,-6.665000915527344,-2.5500030517578267,0,-0.04607832278960555,-1.1686935259999056,69.55999755859375,1.6250223520296088,69.86000061035156,1.3611028694951497,70.41000366210938,-0.04607832278960555 12151,2021-04-27,68.12000274658203,69.36000061035156,68.06999969482422,69.12999725341797,201200.0,-0.016033519522289708,-1.3243246958553851,2.1956446021926936,55.20550822879465,72.71721533269962,1.9061695834868289,0.2905587665661358,-3.6095816772910894,-6.084511243993347,36.136778914144294,1.2900009155273438,2.000816136161262,-0.6224967956542997,-3.4739712550287862,2.228977663720187,-2.048234025341543,0.8032404340329435,3.090057702636713,1.6612297764158093,-62.83631323652901,1.4257372296872441,4,1.5849952697753906,-0.100006103515625,-4.157502174377441,-5.470001220703125,-0.2200012207031392,1,-0.0343512018927884,1.608727381288105,69.23000335693361,-1.1686935259999056,69.55999755859375,1.6250223520296088,69.86000061035156,-0.0343512018927884 12152,2021-04-28,68.16000366210939,68.66000366210939,67.70999908447266,68.41000366210939,322000.0,0.0005872124767254405,1.5333455403646212,0.2475260987143267,55.327923956037154,70.08097536554143,1.8507243378827383,0.3786593668297087,-3.498196410949461,-6.069490481626687,35.921535566385224,0.950004577636733,1.8803191944495552,-0.6514961242675668,-3.3665410631689667,2.063548814633833,-2.0090185937182667,0.7060263451831332,2.8616531418456788,16.18722213074314,-47.2755937572869,1.3575224694507033,4,1.3649940490722514,-0.14000701904298296,-4.052503585815444,-5.405002593994155,0.3099975585937216,2,-0.03682514673375559,-1.3243246958553851,68.12000274658203,1.608727381288105,69.23000335693361,-1.1686935259999056,69.55999755859375,-0.03682514673375559 12153,2021-04-29,68.79000091552734,69.33000183105469,68.43000030517578,68.43000030517578,191800.0,0.009242916953776215,-4.0,-1.44000244140625,57.25492620908786,67.3811464918277,1.1119109334081259,-0.09722991265300607,-3.968944573984004,-6.623638213625114,35.86207123025566,1.1699981689452983,1.7888196456498662,-0.12249908447265057,-2.6624196841628702,2.417421515217569,-1.3924593843177604,1.1474612153724593,1.9667232708691245,44.081625026858276,-19.8522711854136,1.269960299845111,4,0.7349967956542969,-0.6950035095214844,-4.577500343322754,-6.034999847412109,-0.0500030517578125,3,-0.050007303323494456,1.5333455403646212,68.16000366210939,-1.3243246958553851,68.12000274658203,1.608727381288105,69.23000335693361,-0.050007303323494456 12154,2021-04-30,68.98000335693361,68.98000335693361,68.41999816894531,68.66000366210939,366000.0,0.0027620648186876817,2.50003576282106,0.8888865341414827,50.97455184341285,64.35601295211183,0.7481947172185386,-0.11348009329576314,-3.9945291568488557,-6.745815915424913,36.21834398921956,0.5600051879882955,1.6397059096052118,-0.04649696350095667,-2.3631483394243986,2.2701544124224853,-1.2048226514626776,1.1118287244607643,1.5329828213089485,64.14152117538788,3.3922212291149023,1.1583256879617219,4,0.5449943542480327,-0.4100036621093892,-4.565002441406264,-6.225002288818374,-0.21000671386721592,4,-0.04624532163183226,-4.0,68.79000091552734,1.5333455403646212,68.16000366210939,-1.3243246958553851,68.12000274658203,-0.04624532163183226 12155,2021-05-03,68.98999786376953,69.94000244140625,68.79000091552734,69.33000183105469,313100.0,0.00014488991518613048,-2.1081212046230142,-1.0625134110578642,52.461544781769206,60.61871605431999,0.5656701668963819,-0.03218963594824231,-3.8407905692298527,-6.676540973615268,36.06009961465524,1.1500015258789062,1.4374234174617158,-0.09550247192382244,-2.340707093343667,2.1497021494960222,-1.2181047826337448,1.0270998387861,1.2987493469714337,57.39896199335593,-0.642404258873988,1.1226023107099234,5,0.4050025939941406,-0.3400001525878906,-4.552495956420898,-6.214996337890625,0.06000518798828125,0,-0.043774412763859294,2.50003576282106,68.98000335693361,-4.0,68.79000091552734,1.5333455403646212,68.16000366210939,-0.043774412763859294 12156,2021-05-04,68.65000152587889,69.37000274658203,68.44000244140625,69.09999847412111,253000.0,-0.004928197541939516,-1.137943735091904,1.323504992707365,42.92843187908675,56.78745421755812,0.5846354855882794,0.3958338798679222,-3.274127481378059,-6.247270473810929,35.635541900411994,0.9300003051757812,1.1550505232026467,-0.47849884033205115,-2.6509989003125867,1.6940012196484844,-1.564748870322319,0.6077511896582166,1.432445834760614,42.15251239347025,-10.825080195965079,1.0862500299902704,5,0.4499969482422017,-3.8146972514141453e-06,-4.197500228881822,-5.860000610351548,0.5,1,-0.028696302649905747,-2.1081212046230142,68.98999786376953,2.50003576282106,68.98000335693361,-4.0,68.79000091552734,-0.028696302649905747 12157,2021-05-05,67.41999816894531,68.70999908447266,66.30000305175781,68.70999908447266,415500.0,-0.017917018639393767,2.7364253059148465,2.86668814214488,28.4176848026719,51.9237414479774,1.5040727163780474,1.7186801966063001,-1.8870392965131373,-4.923700719835196,34.52334620417342,2.4099960327148438,0.870068131341867,-1.7115020751953125,-3.873861985432683,0.4508578350420578,-2.7926820303139976,-0.6303221200766274,2.5200042724609375,30.76910178536246,-15.673557687528394,1.0811799551186845,5,0.8100051879882812,1.2299995422363281,-2.912496566772461,-4.5749969482421875,2.25,2,0.007119599079945971,-1.137943735091904,68.65000152587889,-2.1081212046230142,68.98999786376953,2.50003576282106,68.98000335693361,0.007119599079945971 12158,2021-05-06,68.40000152587889,68.40000152587889,67.37999725341797,67.76999664306639,290700.0,0.014535796255553457,2.2380837047083446,-0.48837553154367974,34.642353840013314,48.676567778024015,0.32987941783837016,0.8632714737781555,-2.6808242629318215,-5.7878413050331545,33.87874889781399,1.0200042724609233,0.47026637370953495,-0.7824989318847742,-2.815146105253845,1.2501482414842968,-1.7988225185693096,0.23382465479976133,1.17600097656252,57.692275446340226,14.97336377236131,1.016323586684536,5,-0.2799987792968608,0.24999618530274859,-3.867500305175767,-5.555000305175767,1.040000915527358,3,0.0010233873284013484,2.7364253059148465,67.41999816894531,-1.137943735091904,68.65000152587889,-2.1081212046230142,68.98999786376953,0.0010233873284013484 12159,2021-05-07,68.61000061035156,69.02999877929689,67.88999938964844,68.12999725341797,198800.0,0.003070161985204267,-1.3750009934117233,0.7619041852354195,37.11908430180338,46.036889982519675,-0.032461956735659214,0.7657799845222542,-2.6796272761006605,-5.907363087173607,33.365124512507634,1.1399993896484517,0.14042553385509393,-0.6189998626709041,-2.5467672303000057,1.3087675049581975,-1.582883546485462,0.3448838211436538,0.6384019470214923,63.461482031096075,23.83080306159016,0.9638836838145541,5,-0.48999786376953125,0.039997100830078125,-4.0774993896484375,-5.7649993896484375,1.2099990844726562,4,0.0018947274779408385,2.2380837047083446,68.40000152587889,2.7364253059148465,67.41999816894531,-1.137943735091904,68.65000152587889,0.0018947274779408385 12160,2021-05-10,68.86000061035156,69.65000152587889,68.62000274658203,68.63999938964844,218200.0,0.003643783672584222,-6.923234931627333,0.45833267106413417,33.72263716778676,43.64990430907435,-0.3804776181846137,0.544483702787133,-2.6773219849135614,-6.061639411951468,32.356805926115946,1.0400009155273295,-0.13365437639451727,-0.36949996948241903,-2.2968584969630115,1.5578585579981734,-1.3331792332227224,0.5941792942578843,-2.55999755859375,76.41787237725242,41.51714328391776,0.9636792637402993,5,-0.7399978637695312,-0.04000091552734375,-4.317501068115234,-6.0149993896484375,1.089996337890625,0,-0.0013070573117544004,-1.3750009934117233,68.61000061035156,2.2380837047083446,68.40000152587889,2.7364253059148465,67.41999816894531,-0.0013070573117544004 12161,2021-05-11,67.23000335693361,68.5,66.81999969482422,68.5,435700.0,-0.02367117686567255,1.645676765128168,-5.7726799833540765,29.615370695869714,40.79295394683353,1.2404425109194648,2.172451488968889,-0.8313247316267365,-4.371409491578397,31.121106732834274,2.0400009155273438,-0.3557674792839265,-1.9274974822997848,-4.041418443206425,0.18642347860685504,-2.984457962753112,-0.8705370018464578,-0.8630003356933713,27.761215784427918,-3.790414457701214,1.0569604804533232,5,0.8899993896484233,1.5899963378906108,-2.317504882812514,-4.015003204345717,2.6999969482421733,1,0.027071242063778644,-6.923234931627333,68.86000061035156,-1.3750009934117233,68.61000061035156,2.2380837047083446,68.40000152587889,0.027071242063778644 12162,2021-05-12,65.31999969482422,67.34999847412111,65.26000213623047,67.12999725341797,268200.0,-0.028409989093246213,-1.1658075329686115,1.4251986951898803,25.21832488074901,37.2333315770181,3.0231417345272575,3.9560735178014284,1.2737142300866395,-2.40352502765181,29.8483486237974,2.089996337890639,-0.6007250670513429,-3.6285011291503935,-6.341496479727937,-0.9155057785728502,-4.984998804439158,-2.272003453861629,4.330001831054673,1.3666871739258932,-31.25735815913642,1.3564976752887685,5,2.2800025939941406,2.979999542236328,-0.23999977111816406,-1.9749984741210938,2.269996643066392,2,0.05863444349278146,1.645676765128168,67.23000335693361,-6.923234931627333,68.86000061035156,-1.3750009934117233,68.61000061035156,0.05863444349278146 12163,2021-05-13,67.01000213623047,67.44000244140625,65.08000183105469,65.30000305175781,354900.0,0.025872664563716397,-1.1953478469154202,-0.9447521497218007,37.91470839429017,35.782237860448916,1.177969564909418,2.1212240818842787,-0.18115244466349623,-4.041837556537331,28.261260197402688,2.3600006103515625,-0.6940003854485184,-1.77749862670899,-4.551769168881918,0.9967719154639383,-3.1646338977954542,-0.3903633556225259,2.552199401855461,42.23195698156437,7.003802463281595,1.3871352710864646,5,0.5,1.1999969482421875,-1.6925010681152344,-3.6650009155273438,2.5400009155273438,3,0.039695507355858695,-1.1658075329686115,65.31999969482422,1.645676765128168,67.23000335693361,-6.923234931627333,68.86000061035156,0.039695507355858695 12164,2021-05-14,67.61000061035156,67.94999694824219,66.83999633789061,67.26000213623047,436400.0,0.008953864423124624,1.1553595105294232,0.20467757982983317,42.51385031296731,34.67693847502648,0.4058821409799691,1.356050286400432,-0.5487022163870989,-4.578468166002509,26.039640087860082,1.1100006103515767,-0.782210083455567,-1.0285003662109347,-3.7138304363029704,1.656829703881101,-2.3711654012569454,0.3141646688350761,1.7729129394531213,55.3610273139022,15.783751951585437,1.3426650350460156,5,-0.24499893188476562,0.5999984741210938,-2.252500534057617,-4.2649993896484375,0.970001220703125,4,0.027067028761045497,-1.1953478469154202,67.01000213623047,-1.1658075329686115,65.31999969482422,1.645676765128168,67.23000335693361,0.027067028761045497 12165,2021-05-17,66.04000091552734,67.11000061035156,65.73999786376953,67.08999633789061,288600.0,-0.023221412226756333,1.5137573581392745,-2.9999999999999596,40.780132729835536,34.43823856955412,1.6912739562146442,2.716421034174047,1.1548648187822437,-2.918299371021007,24.114028756325933,1.8700027465820312,-0.9870183707844973,-2.37700004577637,-5.155443488011983,0.40144339645924276,-3.7662217668941764,-0.9877783246585636,3.170796165527335,28.070163697447498,-15.629766551088217,1.3892217211178066,5,1.3250007629394531,2.1699981689453125,-0.41500091552734375,-2.6949996948242188,1.089996337890625,0,0.05723801827519548,1.1553595105294232,67.61000061035156,-1.1953478469154202,67.01000213623047,-1.1658075329686115,65.31999969482422,0.05723801827519548 12166,2021-05-18,65.58999633789061,66.12999725341797,65.55000305175781,66.04000091552734,253800.0,-0.006814121311299548,-1.188693912217312,0.42857765667576864,39.00766985678397,35.61490357556657,1.8568355129933423,2.880960874431395,1.6843807659252263,-2.4056937972545995,21.968514290910253,0.5799942016601562,-1.1754068576479,-2.5520046234130973,-5.305121657866053,0.20111241103985833,-3.928563140639568,-1.1754461061866266,3.4555689331640735,17.769873676151093,-28.195322887844895,1.3765585172264763,5,1.775005340576186,2.6200027465820455,0.5600032806396626,-1.944995880126939,2.0,1,0.0664735608139202,1.5137573581392745,66.04000091552734,1.1553595105294232,67.61000061035156,-1.1953478469154202,67.01000213623047,0.0664735608139202 12167,2021-05-19,65.25,65.37000274658203,64.70999908447266,65.23000335693361,360800.0,-0.0051836614861068275,4.07690953373045,-0.04443653256019624,34.473682273238026,35.59616229036931,2.0748382489283017,2.9666642147640516,2.120275091633573,-1.994378727835894,19.856129122696967,0.8799972534179545,-1.4069116231955547,-2.634000778198242,-5.458402162201011,0.1904006058045269,-4.046201470199634,-1.2218000861968505,3.6369427334546884,16.666705912549183,-28.31661711737194,1.4122006920013863,5,1.9300003051757812,2.7749977111816406,1.4700002670288086,-1.4949989318847656,2.730003356933608,2,0.07172414260805793,-1.188693912217312,65.58999633789061,1.5137573581392745,66.04000091552734,1.1553595105294232,67.61000061035156,0.07172414260805793 12168,2021-05-20,66.20999908447266,66.47000122070311,65.26000213623047,65.30999755859375,386900.0,0.014712629647090525,-1.4200166322069434,45.00763067534675,38.61953702043567,35.762879259106235,0.8621862295341742,1.8121030554801223,1.2196600489751432,-2.884416915166142,18.06036132463277,1.2200012207031108,-1.538092251615339,-1.4915016174316378,-4.249207982178035,1.2662047473147595,-2.8703547998048435,-0.11264843505843203,2.4263270300431117,46.296326820871585,3.582040716593781,1.3788531823731993,5,0.970001220703125,1.8149986267089844,0.9250020980834961,-2.164997100830078,1.25,3,0.020842731800333025,4.07690953373045,65.25,-1.188693912217312,65.58999633789061,1.5137573581392745,66.04000091552734,0.020842731800333025 12169,2021-05-21,66.16999816894531,66.72000122070311,65.83000183105469,66.29000091552734,991800.0,-0.0006041521836650521,-1.225011205737302,-0.13333615903022084,38.44262853805222,36.28732274469129,0.5807458981499707,1.670773287544634,1.3539766801428925,-2.79154128825396,16.57128432441719,0.8899993896484233,-1.465824603460888,-1.3620025634765653,-4.054697184163629,1.3306920572104985,-2.7083498738200973,-0.015655253133033398,2.2307483237678696,60.8332565096178,19.151275232439474,1.3463473103435344,5,0.4350013732910156,1.8549995422363281,1.5075016021728516,-1.8299980163574219,-0.5400009155273438,4,0.05108062530367108,-1.4200166322069434,66.20999908447266,4.07690953373045,65.25,-1.188693912217312,65.58999633789061,0.05108062530367108 12170,2021-05-24,66.04000091552734,66.48000335693361,65.61000061035156,66.26000213623047,288100.0,-0.0019645950886391095,1.6363573311138149,1.8333015449170322,39.11593238285167,37.34294070991151,0.300231646048843,1.6332684749763189,1.5226297416572976,-2.6028209230556243,15.248616988909596,0.8700027465820455,-1.5159117736743184,-1.3324996948242216,-3.97922220760033,1.3142228179518867,-2.6558609512122757,-0.009138438436167462,2.13930073269141,66.16917500142387,23.532713362871426,1.323361256388054,5,0.2899971008300781,1.9849967956542969,2.2274980545043945,-1.220001220703125,-0.410003662109375,0,0.038461551791561854,-1.225011205737302,66.16999816894531,-1.4200166322069434,66.20999908447266,4.07690953373045,65.25,0.038461551791561854 12171,2021-05-25,65.77999877929689,66.09999847412111,65.11000061035156,65.90000152587889,391200.0,-0.0039370401669591715,2.807708672623348,0.5454640033290427,42.5589893202365,39.26968120318789,0.3720447934039157,1.8013299582334668,1.7993982859221518,-2.2829357206751837,15.081917414193313,0.9899978637695455,-1.6250311987796948,-1.4755016326904098,-4.1891295012619025,1.238126235881083,-2.832315566976149,-0.11868769840467053,2.1911447150970957,53.23375908599299,8.720403407411403,1.3568139342857441,5,0.5499992370605327,2.2449989318847514,2.690000534057603,-0.9599990844726705,0.43000030517576704,1,0.020522932489715595,1.6363573311138149,66.04000091552734,-1.225011205737302,66.16999816894531,-1.4200166322069434,66.20999908447266,0.020522932489715595 12172,2021-05-26,65.65000152587889,66.19999694824219,65.37999725341797,65.51999664306639,378400.0,-0.0019762428675950128,-2.9999627837740026,-1.0833492275417405,36.47984024029975,39.11025140830007,0.6188547724275395,1.827330792470363,1.936292924469015,-2.107733486980166,15.239208693653392,0.8199996948242188,-1.754773320932344,-1.479998779296892,-4.249092569911085,1.2890950113173005,-2.8645456746039883,-0.09545188398979576,2.1254733039198186,33.54041682067554,-8.92147725306502,1.384546895307099,5,0.6799964904785298,2.24499893188478,2.8874969482422017,-0.7650032043456889,0.1199951171875,2,0.02955056766064179,2.807708672623348,65.77999877929689,1.6363573311138149,66.04000091552734,-1.225011205737302,66.16999816894531,0.02955056766064179 12173,2021-05-27,65.34999847412111,66.0,65.31999969482422,65.87000274658203,296400.0,-0.004569734117058966,-1.344821235958012,-3.999882629107872,34.11305332618484,38.1768295208798,0.7360241375829446,1.9567259234799224,2.2627384032886226,-1.7412973509056968,14.938006230156391,0.6800003051757812,-1.7268302884327227,-1.6080017089843608,-4.370287400719448,1.1542839827507265,-2.9891445548519044,-0.22685886311681713,2.241547810958039,14.906693961882489,-23.870345860548447,1.381142845867544,5,0.5600013732910014,2.249999999999986,3.3325004577636577,-0.46500015258790484,0.1399993896484233,3,0.04024491115870488,-2.9999627837740026,65.65000152587889,2.807708672623348,65.77999877929689,1.6363573311138149,66.04000091552734,0.04024491115870488 12174,2021-05-28,65.79000091552734,65.81999969482422,65.27999877929689,65.51999664306639,273000.0,0.0067330137977046345,2.272714662227685,-0.5192347193286603,35.31101267939104,37.56914951527485,0.011963090251896347,1.333871160070487,1.8554810915219804,-2.103809743796347,14.639848154621923,0.5400009155273295,-1.4573065198118087,-1.0084991455078125,-3.6447035672759682,1.6277052762603432,-2.3266013563918904,0.30960306537626536,1.628652537515407,49.63495926356948,14.974017263443649,1.318102210884081,5,-0.07500076293945312,1.6450004577636719,3.0324974060058594,-0.9050025939941406,0.20999908447265625,4,0.025383768744577928,-1.344821235958012,65.34999847412111,-2.9999627837740026,65.65000152587889,2.807708672623348,65.77999877929689,0.025383768744577928 12175,2021-06-01,65.97000122070311,66.04000091552734,65.33000183105469,65.97000122070311,293600.0,0.002735982712736007,9.142888283376687,0.0,42.99999406603133,38.01274109408011,-0.20004807898912702,0.9655225515796388,1.674241458520342,-2.241849743632585,13.611122676206872,0.7099990844726562,-1.4281029169149235,-0.677499008178728,-3.1243317214180735,1.7693337050606175,-1.9009153647983936,0.5459173484409376,1.286132970225438,78.89940364532166,41.574300650262835,1.2234163566196712,6,-0.25500106811522016,1.3549995422363423,2.9199981689453267,-1.0850028991699077,-0.3600006103515483,1,-0.00515391785650654,2.272714662227685,65.79000091552734,-1.344821235958012,65.34999847412111,-2.9999627837740026,65.65000152587889,-0.00515391785650654 12176,2021-06-02,66.68000030517578,66.87000274658203,65.59999847412111,66.19999694824219,502800.0,0.010762453711306907,1.9534700105568188,100.0,58.717949219552395,40.70654853255949,-0.8260366326791626,0.10579268877657455,1.0318351944382584,-2.874517321511945,12.64505849519329,1.2700042724609233,-1.493227859980749,0.13100013732909588,-2.1277933748781948,2.3897936495363865,-0.9983966187745494,1.2603968934327412,0.42336577936541175,88.05019073438727,44.26908267305602,1.1293967561036422,6,-0.6899986267089844,0.6450004577636719,2.282499313354492,-1.7950019836425781,-0.01999664306639204,2,-0.015746896325018578,9.142888283376687,65.97000122070311,2.272714662227685,65.79000091552734,-1.344821235958012,65.34999847412111,-0.015746896325018578 12177,2021-06-03,67.90000152587889,68.04000091552734,66.01000213623047,66.30999755859375,537300.0,0.01829635895500159,1.1711185002345934,3.3124850989429886,56.07093565705406,42.64559282551709,-1.8222310153320649,-1.1345742832283747,-0.09952268000965603,-4.000046788725783,13.442602871974405,2.029998779296875,-1.385101330133125,1.327001190185527,-0.9804353282595031,3.634437708630557,0.17328293096301195,2.480719449408042,-3.190002441406236,94.92756227211984,48.84578454258009,1.1537182592225128,6,-1.325000762939439,-0.5750007629394389,0.962495803833022,-3.015003204345689,-1.090003967285142,3,-0.024889578842824056,1.9534700105568188,66.68000030517578,9.142888283376687,65.97000122070311,2.272714662227685,65.79000091552734,-0.024889578842824056 12178,2021-06-04,68.47000122070311,68.68000030517578,67.98999786376953,68.18000030517578,663100.0,0.008394693402281828,-1.0596909552602511,0.18239005782010256,55.89041267691298,44.58423550761273,-2.2774323530508553,-1.7908802516428892,-0.6001525803717129,-4.472418809279837,14.438686181723423,0.7799987792968892,-1.1869355687851737,1.8935009002685348,-0.4257859512183444,4.212787751755414,0.7338574745250952,3.0531443260119744,-3.693402099609358,93.8235591109511,46.894893380010714,1.159643425743443,6,-1.575000762939439,-1.1450004577636577,0.30249595642091265,-3.5850028991699077,-2.3800048828125,4,-0.039433394618084594,1.1711185002345934,67.90000152587889,1.9534700105568188,66.68000030517578,9.142888283376687,65.97000122070311,-0.039433394618084594 12179,2021-06-07,68.73999786376953,69.06999969482422,68.40000152587889,68.62000274658203,377500.0,0.003943283748398363,-1.3928610354222726,0.413774959880055,72.499974568685,48.29357352826088,-2.3965607453257576,-2.1614575253788075,-0.8252259676863645,-4.65260523546057,15.104408685439235,0.6699981689453267,-0.8759610058834681,2.1569976806640625,-0.1868829454124068,4.500878306740532,0.9850573676258279,3.328937993702297,-3.8072626953125024,91.17641658965869,40.132989693880134,1.1719403130382344,6,-1.6499977111816406,-1.4149971008300781,0.06999969482421875,-3.854999542236328,-2.279998779296875,0,-0.04727960577538748,-1.0596909552602511,68.47000122070311,1.1711185002345934,67.90000152587889,1.9534700105568188,66.68000030517578,-0.04727960577538748 12180,2021-06-08,68.76999664306639,68.93000030517578,68.30000305175781,68.93000030517578,246600.0,0.00043640937196864904,6.874785428189967,-1.3334181078332823,78.49465600008779,52.286425381577686,-2.233457008521654,-2.317357002733914,-0.8058029396586335,-4.598573464197102,15.336610926089794,0.6299972534179688,-0.6636095543459248,2.1914966583251783,-0.1342519086009588,4.517245225251315,1.0286223748621097,3.354370941788247,-3.5890256030273378,91.35438195329975,34.61073490172673,1.162874283463071,6,-1.5949974060058452,-1.444995880126939,0.27750205993653765,-3.884998321533189,-0.8999938964843608,1,-0.04027914466018334,-1.3928610354222726,68.73999786376953,-1.0596909552602511,68.47000122070311,1.1711185002345934,67.90000152587889,-0.04027914466018334 12181,2021-06-09,69.05000305175781,69.12999725341797,68.40000152587889,68.97000122070311,259700.0,0.004071636212878094,5.083545269583028,-0.5000000000000444,84.4202908566202,57.61314211672439,-2.2359693560872387,-2.5866409451809744,-1.0488784822374413,-4.80324502026329,16.111104715519343,0.7299957275390767,-0.4216186658958776,2.3805030822753963,-0.18286255915826644,4.943868723709059,1.0988202615585578,3.662185902992235,-3.635690292431647,97.43607926757699,34.1514206044278,1.2816828207168323,6,-1.8450050354003906,-1.8700027465820312,-0.02750396728515625,-4.165004730224609,-0.5699996948242045,2,-0.04981900491485458,6.874785428189967,68.76999664306639,-1.3928610354222726,68.73999786376953,-1.0596909552602511,68.47000122070311,-0.04981900491485458 12182,2021-06-10,69.15000152587889,69.31999969482422,68.75,69.15000152587889,253600.0,0.0014482037610645815,2.3529754959157057,0.0,81.54506578301115,62.88336572303842,-1.9973215683584016,-2.513881280817415,-1.0961603488720044,-4.838378058062375,16.047479385908826,0.5699996948242188,-0.1608762271668951,2.289001464843736,-0.4180963201878143,4.996099249875286,0.9354525723279608,3.642550357359511,-3.4384340070253785,87.21820038318904,20.88473131890713,1.3535488925157724,6,-1.8500022888183452,-1.9700012207031108,-0.27500343322752485,-4.265003204345689,-2.779998779296861,3,-0.036008645102309056,5.083545269583028,69.05000305175781,6.874785428189967,68.76999664306639,-1.3928610354222726,68.73999786376953,-0.036008645102309056 12183,2021-06-11,69.66999816894531,69.66999816894531,68.80999755859375,69.19999694824219,343300.0,0.007519835597860514,2.6595675605480165,100.0,84.04669664989406,68.29844171976099,-2.0563278563236906,-2.977012977022227,-1.5559886277012396,-5.274179184535313,15.96911051904654,0.8600006103515625,0.0948259557678881,2.6759983062744084,-0.30902703228723283,5.66102364483605,1.1834856369935949,4.168510975555222,-3.597587432494734,100.0,31.608801670951976,1.4925126692808188,6,-2.1699981689453125,-2.479999542236328,-1.2299976348876953,-4.784999847412109,-1.75,4,-0.041050677271674996,2.3529754959157057,69.15000152587889,5.083545269583028,69.05000305175781,6.874785428189967,68.76999664306639,-0.041050677271674996 12184,2021-06-14,69.44000244140625,69.93000030517578,68.97000122070311,69.69999694824219,399500.0,-0.003301216213345337,1.6666596024244873,-0.5531783650412311,82.4427758777085,72.68097303216956,-1.4015150997633299,-2.743551935608764,-1.264999920405188,-4.9603108792279045,16.344371407564307,0.9599990844726705,0.4512372631222519,2.3545024871826143,-0.8164284287693846,5.525433403134613,0.7690370292066149,3.939967945158614,-2.9358812130563052,69.93873071000294,1.214145161028057,1.585465457975998,6,-1.6750030517578125,-2.1200027465820312,-1.055002212524414,-4.5050048828125,-2.3199996948242188,0,-0.0482431737576966,2.6595675605480165,69.66999816894531,2.3529754959157057,69.15000152587889,5.083545269583028,69.05000305175781,-0.0482431737576966 12185,2021-06-15,69.81999969482422,70.05999755859375,69.23999786376953,69.27999877929689,296200.0,0.005472310484703868,-1.6451485879529932,-2.0769704794881783,87.6866250560462,75.89971479177999,-1.3163905647452339,-2.978553199031154,-1.6141151617624843,-5.241878031840599,16.164238293479983,0.8199996948242188,0.905889781794059,2.545499801635742,-0.8083766579137972,5.899376261185289,0.8685615718609654,4.222438031410519,-2.836255395718652,85.54226281028971,14.244415315082051,1.6769382297747728,6,-1.7849998474121094,-2.4350013732910156,-1.4349994659423828,-4.885002136230469,-3.4899978637695312,1,-0.048123755729558404,1.6666596024244873,69.44000244140625,2.6595675605480165,69.66999816894531,2.3529754959157057,69.15000152587889,-0.048123755729558404 12186,2021-06-16,69.94999694824219,70.19999694824219,69.12999725341797,70.05000305175781,656000.0,0.0018618913489856226,4.350080109864957,-0.18519617400641922,90.1119501241918,79.68204973257306,-1.0434933629579035,-2.9145950799103844,-1.7104384532859882,-5.254126135711786,15.910040288514343,1.0699996948242188,1.3578212494949895,2.4574970245361385,-1.0005391294498196,5.915533178522097,0.7284789475431666,4.18651510152911,-2.4740521276185063,82.75858440232776,6.408538796201455,1.729018076992978,6,-0.8549995422363281,-2.4949989318847656,-1.4799957275390625,-5.0149993896484375,-2.2899932861327983,2,-0.029735443779921766,-1.6451485879529932,69.81999969482422,1.6666596024244873,69.44000244140625,2.6595675605480165,69.66999816894531,-0.029735443779921766 12187,2021-06-17,69.93000030517578,70.30000305175781,69.52999877929689,69.93000030517578,539000.0,-0.00028587053522255435,1.081077180031716,-0.0,95.07887733463092,84.03632358343063,-0.788140440126341,-2.6625160677983217,-1.6424436110064562,-5.146277456573998,15.240862477049644,0.7700042724609233,1.7207065183596626,2.203500366210932,-1.2489754429142579,5.6559761753361215,0.47726246164833697,3.9297382707735267,-1.9637261015807752,75.16769244948746,-8.584621762639031,1.7262379045625957,6,-0.6299972534179688,-2.424999237060547,-1.4599990844726562,-4.995002746582031,-2.44000244140625,3,-0.02073497700435234,4.350080109864957,69.94999694824219,-1.6451485879529932,69.81999969482422,1.6666596024244873,69.44000244140625,-0.02073497700435234 12188,2021-06-18,67.58999633789061,69.55999755859375,67.56999969482422,69.55999755859375,1078200.0,-0.03346209004823897,1.0203011478939785,-100.0,62.8939720029161,82.96898996501184,1.580068518901399,-0.2253806303500454,0.7187124736371402,-2.714371076934029,14.746098375036048,2.3600006103515625,1.8379736870792414,-0.2055034637451314,-3.584749331975871,3.1737424044856084,-1.8951263978604942,1.4841194703702314,2.7100067138672017,0.7324768673124548,-83.72771580580566,1.6896229341153675,6,1.3450050354004048,-0.08499526977537641,0.36000442504884234,-2.654998779296861,0.4700012207031392,4,-0.018049913558356834,1.081077180031716,69.93000030517578,4.350080109864957,69.94999694824219,-1.6451485879529932,69.81999969482422,-0.018049913558356834 12189,2021-06-21,69.55000305175781,69.76999664306639,67.66999816894531,67.75,498400.0,0.028998473443745842,-1.1428482456345077,-0.913706566697126,70.43381321906651,82.07334076712058,-0.28268290008747954,-2.0228974020212434,-1.206602037485709,-4.55290053463392,14.447300384688205,2.1800003051757812,1.9552805154692408,1.585503005981451,-1.7895289073710785,4.9605349193339805,-0.10201295069481375,3.2730189626577157,0.75,72.52750630891465,-12.114104984678917,1.6875159566762654,6,-0.6150016784667969,-2.045001983642578,-1.69000244140625,-4.6150054931640625,-1.1800003051757812,0,-0.023436445884833068,1.0203011478939785,67.58999633789061,1.081077180031716,69.93000030517578,4.350080109864957,69.94999694824219,-0.023436445884833068 12190,2021-06-22,68.58000183105469,69.61000061035156,68.51000213623047,69.44000244140625,383100.0,-0.013946817802168443,-1.1999969482421875,-0.47777730682829656,60.53216315407066,79.4191043557262,0.734806028494674,-0.8989379100886197,-0.2501831435595534,-3.4758885662840555,14.005968117269669,1.0999984741210938,2.018141974960855,0.48850173950195597,-2.770786438823322,3.747789917827234,-1.141142349660683,2.118145828664595,1.66540115356446,36.99636975409904,-45.263714256351385,1.6296440891626411,6,0.3549995422363281,-1.0750007629394531,-0.7925014495849609,-3.6450042724609375,-0.34000396728515625,1,-0.02128899162279596,-1.1428482456345077,69.55000305175781,1.0203011478939785,67.58999633789061,1.081077180031716,69.93000030517578,-0.02128899162279596 12191,2021-06-23,67.12999725341797,68.52999877929689,67.08999633789061,68.52999877929689,464000.0,-0.021143256618872286,1.057144102756932,1.6279075956778788,45.83781474345449,75.45163201799768,2.105200586794055,0.6929170722010554,1.1749127249033222,-1.9185543285593383,13.561596819268173,1.4900054931640767,1.9118965178514742,-1.0290027618408146,-4.13923652820111,2.0812310045194806,-2.5841196450209623,0.526114121339333,3.061897665405283,1.2461318337607938,-76.13119003260178,1.5551168831801474,6,1.56500244140625,0.3750038146972656,0.6575031280517578,-1.6599998474121094,0.5200042724609233,2,-0.011917107926330939,-1.1999969482421875,68.58000183105469,-1.1428482456345077,69.55000305175781,1.0203011478939785,67.58999633789061,-0.011917107926330939 12192,2021-06-24,67.58999633789061,67.75,66.59999847412111,67.22000122070311,448000.0,0.006852362629125919,2.3333259619635545,-0.26428193851804355,45.18596859093255,71.13377334477974,1.5652458389224222,0.4065537682195526,0.6680790636423382,-2.2861408444792204,13.297022681612635,1.150001525878892,1.7785064622698883,-0.666003417968767,-3.5602770622643476,2.2282702263268135,-2.11314024011655,0.7811334041790161,2.47782263769534,31.2302345618986,-42.24639695926177,1.447136822147788,6,0.8600044250488423,-0.08499526977537641,0.19750404357911577,-1.6699981689452983,0.4400024414062784,3,0.0010357645807348437,1.057144102756932,67.12999725341797,-1.1999969482421875,68.58000183105469,-1.1428482456345077,69.55000305175781,0.0010357645807348437 12193,2021-06-25,67.98000335693361,68.25,67.38999938964844,67.52999877929689,844100.0,0.0057701884919967306,-1.356155220885541,1.2162446387330914,45.89636228215887,67.07306072305201,1.0172806222232822,0.2357707215189606,0.2112699653069825,-2.5904288476849757,12.818638555884304,0.8600006103515625,1.5869529832146867,-0.4074966430663949,-2.9652661868961587,2.150272900763369,-1.686381414981284,0.8713881288484941,1.879746388564456,43.533302206027855,-26.559984300666656,1.2788847719148833,6,0.46999740600584516,-0.27500152587892046,-0.377504348754897,-0.9300060272216939,1.9499969482421733,4,-0.007208082803280669,2.3333259619635545,67.58999633789061,1.057144102756932,67.12999725341797,-1.1999969482421875,68.58000183105469,-0.007208082803280669 12194,2021-06-28,67.45999908447266,68.13999938964844,67.36000061035156,67.83999633789061,327600.0,-0.00764937109124042,-1.689677852172426,-0.844429750945156,43.28207431566406,62.13922175189844,1.3710672497334428,0.9352528546907166,0.6454469239172909,-1.975682106196686,12.297036538966735,0.779998779296875,1.417936997286077,-1.0110008239746122,-3.3074140775018748,1.2854124295526503,-2.1592074507382364,0.13720580278901195,2.204165584742796,28.571428571428235,-37.22834297436467,1.148206626763631,6,0.9900016784667969,0.24500274658203125,0.1424999237060547,-0.1600017547607422,2.5,0,0.008894137003615743,-1.356155220885541,67.98000335693361,2.3333259619635545,67.58999633789061,1.057144102756932,67.12999725341797,0.008894137003615743 12195,2021-06-29,65.62999725341797,67.41999816894531,65.58000183105469,67.27999877929689,340600.0,-0.027127213991852805,-1.1028621253405995,4.342140662959221,34.86724528480241,56.00092121418851,2.8432067851771876,2.886467067322684,2.3704554797924686,-0.07339104002532792,12.366594862843025,1.8799972534179688,1.112857028508131,-2.824002456665042,-5.2019587756844885,-0.4460461376455953,-4.012980616174758,-1.6350242971553257,3.8503174440918286,1.694761833332463,-57.62042713743544,1.1889781595097197,6,2.3100051879882812,2.0750045776367188,1.6850013732910156,1.75,4.959999084472656,1,0.04174928550711421,-1.689677852172426,67.45999908447266,-1.356155220885541,67.98000335693361,2.3333259619635545,67.58999633789061,0.04174928550711421 12196,2021-06-30,65.62999725341797,65.97000122070311,64.87999725341797,65.55000305175781,332500.0,0.0,1.868423430206364,-0.04848128950519912,34.285712339442455,49.24612510361201,2.4205145517770603,2.9552893668873708,2.2433101170528857,-0.015057718813878296,13.31754586143694,1.090003967285142,0.805923859533479,-2.7715023040771456,-5.352098027966235,-0.19090658018805584,-4.061800166021698,-1.4812044421325936,3.5382924147754267,22.255174740159333,-32.14536177847701,1.2902978619445473,6,1.6949996948242188,1.9600028991699219,1.5475006103515625,1.960000991821289,4.620002746582031,2,0.03976840956237648,-1.1028621253405995,65.62999725341797,-1.689677852172426,67.45999908447266,-1.356155220885541,67.98000335693361,0.03976840956237648 12197,2021-07-01,66.20999908447266,66.66000366210939,65.58999633789061,65.91000366210939,258500.0,0.008837450180214423,-1.276586937642534,3.7502145922745003,34.63590701909996,46.10634010541022,1.4050988946063683,2.3633555308709617,1.5622026834909803,-0.5287695477256591,14.346135649349295,1.0700073242187784,0.4168635462487913,-2.1070003509521484,-4.861551475457063,0.6475507735527657,-3.4842759132046126,-0.7297247886996843,2.529461342243195,39.465897539805255,-8.787950173991803,1.3772755622524573,7,1.1149978637695312,1.3800010681152344,0.967498779296875,1.7849998474121094,3.700004577636733,3,0.02174901769095383,1.868423430206364,65.62999725341797,-1.1028621253405995,65.62999725341797,-1.689677852172426,67.45999908447266,0.02174901769095383 12198,2021-07-02,65.76999664306639,66.51999664306639,65.69000244140625,66.43000030517578,171100.0,-0.006645558790068784,-1.024395690280767,-2.2000457770658417,34.001752029900274,42.058333306613974,1.7430891267683108,2.730714132799335,1.9116330320634205,-0.03713641450961802,14.984951834288825,0.829994201660142,-0.04273495088754942,-2.4120025634765767,-5.3905286544783735,0.5665235275252201,-3.901265608977468,-0.9227395179756854,2.5835174663196767,27.300576884821524,-17.45803112953235,1.4892630455008977,7,1.4750022888183736,1.8200035095214986,1.3425025939941548,2.230003356933608,4.470001220703139,4,0.03436220543685775,-1.276586937642534,66.20999908447266,1.868423430206364,65.62999725341797,-1.1028621253405995,65.62999725341797,0.03436220543685775 12199,2021-07-06,65.48999786376953,66.04000091552734,64.26000213623047,65.80000305175781,383300.0,-0.004257241806114309,3.506320801182072,0.46970222407175205,30.95869802696393,38.77239273693544,1.5495646538765442,2.903616940034425,2.1056101826091975,0.30137261669673876,15.673528792219615,1.779998779296875,-0.5645839548310079,-2.529501342773443,-5.726459360153271,0.6674566746063846,-4.12798035146335,-0.9310223340835364,2.5161645600197318,38.923964296320264,-0.6478696636874233,1.5984790086899114,7,0.9050025939941406,1.7900047302246094,1.2650012969970703,2.5100021362304688,5.900001525878906,1,0.0677966496600324,-1.024395690280767,65.76999664306639,-1.276586937642534,66.20999908447266,1.868423430206364,65.62999725341797,0.0677966496600324 12200,2021-07-07,66.0,66.12999725341797,65.18000030517578,65.22000122070311,201800.0,0.007787481338621616,-1.2092936605099271,-2.5160829867349657,33.19154600350636,37.36725176583009,0.709738922481904,2.293017545438886,1.5243774344065741,-0.14464358165656677,16.45513036004212,0.9499969482421875,-0.7541317631686155,-1.8809993743896456,-5.179453693615429,1.4174549448361375,-3.530226534002537,-0.23177221477675403,1.556623189282206,72.49986489622398,36.80497741084724,1.6492271596128945,7,0.2550010681152344,1.2800025939941406,0.5750007629394531,2.0,5.209999084472656,2,0.05999998612837354,3.506320801182072,65.48999786376953,-1.024395690280767,65.76999664306639,-1.276586937642534,66.20999908447266,0.05999998612837354 12201,2021-07-08,65.61000061035156,66.08999633789061,65.30000305175781,65.48999786376953,211900.0,-0.0059090816613399655,-2.1600213626305984,0.15384991588090022,32.17826799370775,35.921951699471784,0.9626894427297259,2.542438819056386,1.8729298762835356,0.3115556588166868,17.138509692419934,0.7899932861327983,-1.2362971934210094,-2.0989986419677678,-5.498015193384035,1.3000179094484992,-3.798506917675894,-0.3994903662596414,1.5510280525644333,56.2499006589882,24.492693627923785,1.6995082757081317,7,0.6450004577636719,1.6700019836425781,0.9099998474121094,2.3899993896484375,6.44000244140625,3,0.07590299773222897,-1.2092936605099271,66.0,3.506320801182072,65.48999786376953,-1.024395690280767,65.76999664306639,0.07590299773222897 12202,2021-07-09,66.66000366210939,66.75,65.80000305175781,65.95999908447266,236000.0,0.01600370434369669,1.1590907120501461,5.833237968084548,45.70641783032799,35.900846760379466,-0.2605005782172469,1.366381763096328,0.7915369113170954,-0.6576458828689198,17.492346480492525,1.1399993896484375,-1.549272958010107,-0.9244956970214702,-4.2834472543915325,2.434455860348592,-2.6039714757065013,0.754980081663561,0.15290181760434507,96.38568614053476,58.1964373213047,1.6794757786850325,7,-0.4600028991699361,0.6199989318847514,-0.002502441406264211,1.3399963378906108,5.729995727539048,4,0.05385532764276202,-2.1600213626305984,65.61000061035156,-1.2092936605099271,66.0,3.506320801182072,65.48999786376953,0.05385532764276202 12203,2021-07-12,66.80999755859375,66.87999725341797,66.01000213623047,66.43000030517578,211900.0,0.00225013333699553,2.346156667693707,0.5428496692134035,34.81153237156937,34.95967543325783,-0.6637093961251139,1.0447001254805741,0.5909390500464582,-0.7264230894259072,17.572634736261243,0.8699951171875,-1.6002167397210059,-0.6315017700195256,-3.857504886516864,2.594501346477813,-2.2445033282681948,0.9814997882291436,-2.5499954223632812,97.32825094348414,60.86016165688195,1.6130015582486696,7,-0.9699974060058594,0.4700050354003906,0.14000320434570312,1.2099990844726562,5.540000915527344,0,0.046400332537011035,1.1590907120501461,66.66000366210939,-2.1600213626305984,65.61000061035156,-1.2092936605099271,66.0,0.046400332537011035 12204,2021-07-13,66.08999633789061,66.70999908447266,65.97000122070311,66.56999969482422,222100.0,-0.010776848480972934,-1.0555679181103947,-1.2631758588150634,35.803877150492724,35.06374564055675,-0.17710438677728746,1.5819673575510222,1.2448012010261635,0.07127287151106998,17.484222507952506,0.8399963378906392,-1.705285913431311,-1.1840026855468864,-4.319709610250015,1.9517042391562427,-2.751856147898451,0.38385077680467816,-1.777594299316391,53.52927448815563,16.420468738633446,1.5678534623515656,7,-0.519996643066392,1.1900062561035298,1.0200042724609517,1.9300003051757955,5.750000000000014,1,0.06279318740860096,2.346156667693707,66.80999755859375,1.1590907120501461,66.66000366210939,-2.1600213626305984,65.61000061035156,0.06279318740860096 12205,2021-07-14,66.45999908447266,67.04000091552734,65.83999633789061,66.16000366210939,219600.0,0.005598468256684086,-1.5531738752850377,-0.624986092346769,45.64371504028989,36.32574594065092,-0.46599415297035307,0.9985303486957662,0.8112730024973587,-0.22017050004674843,17.179829839263547,1.200004577636733,-1.8532438459040605,-0.6459999084472656,-3.5595299209597187,2.2675301040651874,-2.1027649147034992,0.810765097808968,-2.096245141601557,66.66652050950387,23.987722463195354,1.4567650062562294,7,-0.80999755859375,0.8200035095214844,0.7475013732910156,1.5649986267089844,5.3000030517578125,2,0.07417996348314126,-1.0555679181103947,66.08999633789061,2.346156667693707,66.80999755859375,1.1590907120501461,66.66000366210939,0.07417996348314126 12206,2021-07-15,67.87000274658203,67.97000122070311,66.15000152587889,66.27999877929689,322500.0,0.0212158242782583,1.0335181720150866,5.3000940973019,51.620403279571626,38.21291219181443,-1.7040354723642395,-0.6063804901228025,-0.6362207279052257,-1.5111628927669045,16.447440083356,1.8199996948242188,-1.9066721084355294,0.8680034637451115,-1.751766713293776,3.487773640783999,-0.44188162477432513,2.177888552264548,-3.3991989248046792,95.39177149768368,49.14711086345409,1.3098850885194422,7,-1.7550010681152344,-0.5900001525878906,-0.6200027465820312,0.15499496459960938,4.719993591308594,3,0.049211672354894986,-1.5531738752850377,66.45999908447266,-1.0555679181103947,66.08999633789061,2.346156667693707,66.80999755859375,0.049211672354894986 12207,2021-07-16,68.48000335693361,69.04000091552734,68.06999969482422,68.08000183105469,314500.0,0.008987779367406912,-3.618989664129625,0.25157265900531334,52.821665375010745,40.30401367460449,-2.18829608577731,-1.402487293708262,-1.2377433589846873,-2.0270957903953075,15.533273980587179,1.1699981689453125,-1.672288028148074,1.5505039215088061,-0.7938672299996341,3.8948750730172463,0.3783183457545789,2.7226894972630333,-3.799247691220714,82.50010132775168,34.42896490988146,1.1721855757542226,7,-1.8300018310547017,-1.2000007629394673,-1.2875041961670064,-0.45500564575196734,3.0999984741210795,4,0.052132002333827865,1.0335181720150866,67.87000274658203,-1.5531738752850377,66.45999908447266,-1.0555679181103947,66.08999633789061,0.052132002333827865 12208,2021-07-19,66.37000274658203,68.16000366210939,65.65000152587889,67.90000152587889,346500.0,-0.03081192329027449,1.4487789265271729,-3.8249823570922774,44.78471260943973,41.8402375171018,0.01761872978545398,0.6444704891405308,0.8247983658671387,0.17284320517040896,16.794466265468927,2.830001831054716,-1.4669050861219262,-0.49849700927734375,-2.8339772427573706,1.8369832242026831,-1.6662371260173643,0.6692431074626768,-1.340507460883984,21.238977886005003,-28.0884396861738,1.1677401167400165,7,0.7399978637695312,0.9099998474121094,0.8699970245361328,1.6549949645996094,4.469993591308594,0,0.09070357682599961,-3.618989664129625,68.48000335693361,1.0335181720150866,67.87000274658203,-1.5531738752850377,66.45999908447266,0.09070357682599961 12209,2021-07-20,67.91999816894531,68.37999725341797,66.31999969482422,66.31999969482422,353600.0,0.02335385502817533,-1.5749994039529838,-1.0457514710282334,61.258601818600496,44.95879927433448,-1.286747014456921,-1.0897754254469163,-0.7623932930925861,-1.2680266364670416,17.960874707683466,2.05999755859375,-1.2583895025273222,1.1329986572265653,-0.9030483805685918,3.1690456950217225,0.11497513832898676,2.151022176124144,-2.569662432860923,66.96156494888994,11.12938357112747,1.0180235188975768,7,-0.7499961853027344,-0.6399955749511719,-0.5749988555908203,0.10499954223632812,3.0100021362304688,1,0.06522379894882402,1.4487789265271729,66.37000274658203,-3.618989664129625,68.48000335693361,1.0335181720150866,67.87000274658203,0.06522379894882402 12210,2021-07-21,67.12000274658203,68.59999847412111,67.06999969482422,68.25,203700.0,-0.011778495935370281,-1.487796103436963,-0.7062489569177217,56.79127314203049,47.693577624148105,-0.3477402564523686,-0.4266418486248824,-0.017716510124827778,-0.3456842093067962,19.12898474577242,1.5299987792968892,-1.0084603198097426,0.4060031890869169,-1.456678510223611,2.268684888397445,-0.52533766056834,1.3373440387421738,-1.4744937961422124,43.36287567460538,-16.026026910249747,0.9313408496552633,7,0.22499847412109375,0.15999984741210938,0.4224967956542969,0.9049949645996094,3.089996337890625,2,0.07032171332187476,-1.5749994039529838,67.91999816894531,1.4487789265271729,66.37000274658203,-3.618989664129625,68.48000335693361,0.07032171332187476 12211,2021-07-22,66.33000183105469,67.12999725341797,66.15000152587889,66.83000183105469,309200.0,-0.011769977401670628,-1.2790582140131939,0.442478951597113,50.53668489850789,48.230273965056995,0.6203721504760864,0.3165838497403115,0.7591930586849998,0.5521349689026067,19.67794047584194,0.9799957275390767,-0.6977828166875923,-0.3439979553222656,-2.2034217666767972,1.515425856032266,-1.2737098609995314,0.5857139503550002,-0.41293352340787237,20.059009663901815,-40.12123795042518,0.9297119056772659,7,1.0149993896484375,0.9500007629394531,1.3799972534179688,1.6949958801269531,4.379997253417969,3,0.0818634125626323,-1.487796103436963,67.12000274658203,-1.5749994039529838,67.91999816894531,1.4487789265271729,66.37000274658203,0.0818634125626323 12212,2021-07-23,67.66000366210939,67.73000335693361,66.5,66.76999664306639,154400.0,0.02005128590893568,1.3883411725491266,-1.7800140380859943,57.8293581890207,50.78781016699603,-0.6178341209726881,-1.0623726926622368,-0.5071407494612004,-0.6628168019161649,19.742175780245848,1.4000015258789205,-0.3973507143483914,0.9825035095214929,-0.8844291976865719,2.8494362167295577,0.049037155917460495,1.9159698631255253,-1.5100021362304972,68.1357361209535,3.6396046278638323,0.9334663536040307,7,-0.3150024414062642,-0.3800010681152486,0.6149940490722514,0.3649940490722514,2.999999999999986,4,0.07286420941390093,-1.2790582140131939,66.33000183105469,-1.487796103436963,67.12000274658203,-1.5749994039529838,67.91999816894531,0.07286420941390093 12213,2021-07-26,67.48999786376953,68.12000274658203,67.27999877929689,67.84999847412111,207500.0,-0.0025126483762676344,-1.1538596971712929,-0.40449187775920753,58.361199319733906,53.29417929691172,-0.3813270430039353,-0.9812692994065344,-0.3286118790958312,-0.36943828878141005,20.170948414720886,0.840003967285142,-0.02658374153166676,0.8369979858398438,-0.9698580738501761,2.6438540455298636,-0.06643004400517327,1.7404260156848608,-1.3399963378906392,54.69379620460499,-12.49849567996047,0.9034280298450104,7,-0.14499664306640625,-0.47499847412109375,0.9125041961669922,0.5349998474121094,2.8400039672851562,0,0.06060163130455187,1.3883411725491266,67.66000366210939,-1.2790582140131939,66.33000183105469,-1.487796103436963,67.12000274658203,0.06060163130455187 12214,2021-07-27,68.05999755859375,68.48999786376953,67.08000183105469,67.36000061035156,205100.0,0.008445691404151079,-1.238098698153194,-1.9444326707073365,58.5690383792683,54.73032633457598,-0.7180001159975831,-1.5852926454512186,-0.9026320318266414,-0.818683473331788,20.500627752138946,1.4099960327148438,0.08703460912690275,1.376997756958005,-0.5046508339083289,3.258646347824339,0.43617346152483094,2.317822052391179,-1.678796081542984,77.95911885054431,10.965699043867517,0.9408242954331688,7,-0.714996337890625,-1.0449981689453125,0.160003662109375,-0.034999847412109375,3.470001220703125,1,0.040846295607100735,-1.1538596971712929,67.48999786376953,1.3883411725491266,67.66000366210939,-1.2790582140131939,66.33000183105469,0.040846295607100735 12215,2021-07-28,68.37000274658203,68.73000335693361,67.55000305175781,68.25,207500.0,0.004554880974266817,1.809511266927578,0.171433242506812,61.557788141988325,55.83448020817784,-0.8142008828603764,-1.7702606210754226,-1.1625247571975876,-1.047218469931778,19.60259715385361,1.1800003051757955,0.3210712580562216,1.5500026702880803,-0.4063440758178274,3.506349416393988,0.5718292972351264,2.528176043341034,-1.7760973144531391,86.04649787382488,16.963170330644715,0.9781733730529529,7,-1.0250015258789062,-1.4350013732910156,-0.15000152587890625,-0.3450050354003906,3.7299957275390625,2,0.03744328588200507,-1.238098698153194,68.05999755859375,-1.1538596971712929,67.48999786376953,1.3883411725491266,67.66000366210939,0.03744328588200507 12216,2021-07-29,68.23999786376953,68.88999938964844,67.80999755859375,68.58999633789061,196200.0,-0.001901490091998026,1.273677109517423,-2.9165871956257954,57.16874997836483,56.31748960855051,-0.699782418070086,-1.5122280850655727,-0.968377657374333,-0.8612197408102134,18.227146950650543,1.0800018310546875,0.6089785686109366,1.2894977569580135,-0.6807718823995828,3.2597673963156097,0.30436293727920827,2.2746325766368187,-1.4504047929687687,72.80327649060531,6.877183239777068,0.9851348196788011,7,-0.9699974060058594,-1.589996337890625,-0.01999664306640625,-0.21500015258789062,3.25,3,0.028868717502540386,1.809511266927578,68.37000274658203,-1.238098698153194,68.05999755859375,-1.1538596971712929,67.48999786376953,0.028868717502540386 12217,2021-07-30,67.65000152587889,68.84999847412111,67.36000061035156,68.20999908447266,496500.0,-0.00864590205686222,-1.6140327394895244,1.6000000000001056,53.66493418823268,57.304180895083064,-0.26809653928637545,-0.8525285432941843,-0.30881166278645367,-0.20883092045029628,17.54816751456379,1.4899978637695455,0.7603825380273577,0.6275012969970533,-1.334055644530352,2.5890582385244585,-0.35327717376665646,1.608279767760763,-0.6803758275000007,31.491738324059238,-29.203831393242655,0.9807784707637056,7,-0.13000106811522016,-0.9999999999999858,0.4499988555908345,0.3749961853027486,2.339996337890639,4,0.04523277885549182,1.273677109517423,68.23999786376953,1.809511266927578,68.37000274658203,-1.238098698153194,68.05999755859375,0.04523277885549182 12218,2021-08-02,68.02999877929689,68.76000213623047,67.69999694824219,67.98000335693361,227100.0,0.005617106353983381,-2.47537990119426,-0.08927792915531109,58.723024420900714,57.022450073116424,-0.4334415058715848,-1.1115190221981521,-0.6443376573484016,-0.5481820287541552,16.832495186056633,1.1100006103515767,0.7629584928128139,0.8944984436035242,-1.0231486552284537,2.812145542435502,-0.06432510581245765,1.853321993019506,-0.894743063546116,52.486090035407976,-8.739396604347547,0.958823549415987,8,-0.5099983215332173,-1.379997253417983,-0.05249786376954546,-0.005001068115248586,2.0999984741210795,0,0.03865948743207759,-1.6140327394895244,67.65000152587889,1.273677109517423,68.23999786376953,1.809511266927578,68.37000274658203,0.03865948743207759 12219,2021-08-03,69.93000030517578,69.93000030517578,67.86000061035156,68.38999938964844,418200.0,0.027928877847593014,1.6883096937840287,30.802838394628413,63.71540991832624,57.79179860381595,-2.255533646130104,-2.805680209666832,-2.475583293259504,-2.3791512069793157,15.28494482777673,2.0699996948242188,0.7509123325780678,2.5724998474121037,0.4408644490568463,4.704135245767361,1.506682148234475,3.6383175465897324,-2.6423649734428807,100.0,37.83260133077013,1.0658176991776322,8,-1.8899993896484375,-2.8349990844726562,-1.852499008178711,-1.9050025939941406,-0.9899978637695312,1,0.005720027515133674,-2.47537990119426,68.02999877929689,-1.6140327394895244,67.65000152587889,1.273677109517423,68.23999786376953,0.005720027515133674 12220,2021-08-04,69.95999908447266,70.06999969482422,68.65000152587889,69.16000366210939,313800.0,0.0004289829710562021,1.7843192986918068,0.5194772381608124,59.27238485169728,58.76243193194811,-2.056585465363213,-2.660183416469607,-2.4308691554461177,-2.3670251718240536,13.777615189492169,1.4199981689453267,1.0078305552123226,2.404498672485346,0.07711061937020247,4.731886725600489,1.240804645927767,3.5681926990429247,-2.4081272553954705,95.94093551611041,36.40743905574599,1.1636940265575717,8,-1.6749992370605469,-2.7949981689453125,-1.882497787475586,-1.9350013732910156,-2.5999984741210938,2,0.022441391014435652,1.6883096937840287,69.93000030517578,-2.47537990119426,68.02999877929689,-1.6140327394895244,67.65000152587889,0.022441391014435652 12221,2021-08-05,70.58999633789062,70.69000244140625,69.31999969482422,70.0,204000.0,0.009005106656123418,2.4683238691234983,0.737499642370098,59.34452085851956,58.9307833396702,-2.2559965145714216,-3.054571946528867,-2.968910521770937,-2.9605465185251205,12.346036401813928,1.3700027465820312,0.9694224925151644,2.785496139526373,0.2760332011640969,5.294959077888649,1.530764670345235,4.040227608707511,-2.7359491649237953,96.99681535958943,38.700861341699635,1.2547314691811347,8,-1.7049942016601562,-3.1149940490722656,-2.7674942016601562,-2.5649986267089844,-2.9799957275390625,3,0.021391163260621182,1.7843192986918068,69.95999908447266,1.6883096937840287,69.93000030517578,-2.47537990119426,68.02999877929689,0.021391163260621182 12222,2021-08-06,70.25,71.55999755859375,70.25,71.0,381300.0,-0.0048164946242974516,-2.4933268229166665,-1.2711943309367404,70.37814402090058,60.2659994175776,-1.68742377557912,-2.563251224350523,-2.5348223115493056,-2.5899921019811813,11.701099253492252,1.30999755859375,1.0419220174023849,2.265999984741214,-0.40701776219475505,4.939017731677183,0.9294911112732223,3.6025088582092053,-1.9989190894516469,66.06224478098108,2.9516491104800338,1.3365088734679853,8,-0.9300003051757812,-2.3400001525878906,-2.792501449584961,-2.2250022888183594,-2.519996643066392,4,0.017651215142626686,2.4683238691234983,70.58999633789062,1.7843192986918068,69.95999908447266,1.6883096937840287,69.93000030517578,0.017651215142626686 12223,2021-08-09,69.91000366210939,70.86000061035156,69.73999786376953,70.55000305175781,219400.0,-0.004839805521574481,-1.2856942671192353,0.853332519531231,61.97356244170078,60.644279868958996,-1.081813638806068,-2.086055442393885,-2.093073443188061,-2.2097678549312008,10.987725336329671,1.1200027465820312,1.271004963748851,1.7710033416748132,-0.9739276725345576,4.515934355884184,0.3985378345701207,3.1434688487795057,-1.1294960878737754,55.405533583798004,-6.919774700976305,1.372465507104687,8,-0.45000457763673296,-2.00000381469728,-2.45250511169435,-1.8850059509277486,-2.220001220703139,0,0.0011442454222541087,-2.4933268229166665,70.25,2.4683238691234983,70.58999633789062,1.7843192986918068,69.95999908447266,0.0011442454222541087 12224,2021-08-10,70.23999786376953,70.51000213623047,69.56999969482422,70.11000061035156,230700.0,0.00472027155448429,1.8059531536455664,-0.2031209021767682,69.89793733772925,61.57096311293021,-1.1958066678306523,-2.202103734153752,-2.329567400157572,-2.496887556194963,10.156321248922728,0.94000244140625,1.3186303387249865,1.8934974670410156,-0.8265728694733667,4.613567803555398,0.5334622987838316,3.2535326352981997,-1.0147718920366202,54.6391239031094,-9.668211702526357,1.3600351682571883,8,-0.779998779296875,-2.329998016357422,-2.822498321533203,-2.3449974060058594,-3.6299972534179688,1,-0.001566067962657236,-1.2856942671192353,69.91000366210939,-2.4933268229166665,70.25,2.4683238691234983,70.58999633789062,-0.001566067962657236 12225,2021-08-11,71.38999938964844,71.41999816894531,70.19999694824219,70.36000061035156,190000.0,0.016372459579360177,1.2385418708178177,7.923234931627443,80.85365513263045,64.20261924118195,-2.0924104281507,-3.1239933867510814,-3.3765806262777858,-3.615094648308272,9.833616272790069,1.220001220703125,1.415950375267073,2.796998977661133,-0.0915618108483045,5.68555976617057,1.3527185834064142,4.2412793719158515,-1.8199996948242188,92.41078879159132,21.576623953927353,1.4442803942547193,8,-1.9300003051757812,-3.020000457763672,-4.552497863769531,-4.0149993896484375,-5.9899978637695455,2,-0.0343184895529981,1.8059531536455664,70.23999786376953,-1.2856942671192353,69.91000366210939,-2.4933268229166665,70.25,-0.0343184895529981 12226,2021-08-12,71.20999908447266,71.81999969482422,70.98999786376953,71.6500015258789,188600.0,-0.0025213658315548226,1.1282131538792597,-0.4271873425972564,75.17728884689998,66.59288086992275,-1.6168385467309463,-2.8258204440526526,-3.1164491394410305,-3.3740055014264385,10.468986631857115,0.8300018310546875,1.4798731129063754,2.4499988555908203,-0.6416247661566103,5.541622477338251,0.904187044717105,3.9958106664645356,-1.6399993896484375,72.88886176215279,1.6425865469853278,1.545811810873713,8,-1.4500007629394531,-2.6499977111816406,-4.442497253417969,-3.9299964904785156,-6.7399978637695455,3,-0.05406541951438648,1.2385418708178177,71.38999938964844,1.8059531536455664,70.23999786376953,-1.2856942671192353,69.91000366210939,-0.05406541951438648 12227,2021-08-13,72.05000305175781,72.08999633789062,71.12000274658203,71.18000030517578,127800.0,0.011796151918057163,1.0421147313218275,-1.977267998335414,79.53373687461396,68.90518225366867,-1.9747295441849104,-3.567566715002613,-3.9042391772886162,-4.14470147288209,11.391439301006015,0.9699935913085938,1.5125156716675576,3.1115028381347685,-0.3070109778624044,6.530016654131941,1.402245930136175,4.820759746133362,-2.0750033569335926,98.41296272188094,24.037174175400907,1.709256907998589,8,-2.0750045776367188,-3.180004119873047,-5.282501220703125,-4.770000457763672,-8.010002136230469,4,-0.0616239035856353,1.1282131538792597,71.20999908447266,1.2385418708178177,71.38999938964844,1.8059531536455664,70.23999786376953,-0.0616239035856353 12228,2021-08-16,72.38999938964844,72.62999725341797,71.62999725341797,72.25,216400.0,0.004718894149752906,2.2258318566646977,0.16091833065866898,78.90525685322207,70.59294302421264,-1.822919281550483,-3.6189828002100057,-4.205369865662902,-4.426440882009231,11.50479011635716,1.0,1.6547030225288495,3.1504993438720703,-0.37424846250205235,6.675247150246193,1.388125440685016,4.9128732470591245,-1.992000366210931,92.15692629899273,17.481160477893468,1.7623739031870582,8,-1.75,-3.25,-5.649997711181641,-5.109996795654297,-8.549999237060547,0,-0.06437347799427107,1.0421147313218275,72.05000305175781,1.1282131538792597,71.20999908447266,1.2385418708178177,71.38999938964844,-0.06437347799427107 12229,2021-08-17,72.3499984741211,72.41999816894531,71.12999725341797,71.43000030517578,227300.0,-0.0005525751604449347,1.4339695975125237,6.571444141689374,77.56235087252124,72.62516147097087,-1.5684843920821976,-3.4046381890227337,-4.1348709197291384,-4.342194663457946,11.62114226095928,1.2900009155273438,1.9134864826431794,2.888998413085943,-0.8376098614896961,6.615606687661582,1.0256942757981165,4.75230255037377,-1.5055998046874919,88.47741793692407,14.61042567326625,1.863304137287821,8,-1.375,-3.2099990844726562,-5.789997100830078,-5.069995880126953,-9.119998931884766,1,-0.06440906884582287,2.2258318566646977,72.38999938964844,1.0421147313218275,72.05000305175781,1.1282131538792597,71.20999908447266,-0.06440906884582287 12230,2021-08-18,71.83999633789062,72.27999877929688,71.4000015258789,72.27999877929688,193100.0,-0.007049096710249336,2.99996532112637,-0.47826447514636855,73.68425279452289,74.21846501941567,-0.8535162978345596,-2.6592356752778272,-3.6006353174337278,-3.7888669841823344,11.91951113157357,0.9499969482421875,2.093747930899454,2.142996597290036,-1.5571195242607985,5.843112718840871,0.29293853651461177,3.9930546580654607,-0.7099990844726562,51.82919454032881,-21.256433682067147,1.8500580607754205,8,-0.7399978637695312,-2.6999969482421875,-5.414995193481445,-4.559993743896484,-8.979995727539062,2,-0.07280061239063007,1.4339695975125237,72.3499984741211,2.2258318566646977,72.38999938964844,1.0421147313218275,72.05000305175781,-0.07280061239063007 12231,2021-08-19,71.76000213623047,72.3499984741211,71.44000244140625,71.61000061035156,230400.0,-0.0011135050910068278,-2.7142857142857144,-0.34091066722152863,78.98456684508108,75.17473422210242,-0.659451699535154,-2.267855598053444,-3.505864372257548,-3.673875416122172,11.695092635195408,0.9099960327148438,2.052351186151796,1.7915023803710994,-1.656659312392236,5.239664073134435,0.06742153398943174,3.515583226752767,-0.6300048828125,42.38421972736184,-34.47717148457383,1.7240808463816655,8,-0.660003662109375,-2.6200027465820312,-5.295000076293945,-4.479999542236328,-8.53000259399414,3,-0.08862876840886424,2.99996532112637,71.83999633789062,1.4339695975125237,72.3499984741211,2.2258318566646977,72.38999938964844,-0.08862876840886424 12232,2021-08-20,72.58999633789062,72.77999877929688,71.66000366210938,71.66999816894531,213900.0,0.011566251072351985,-1.383000827881759,6.133258735567876,80.23879872101031,77.20420491980346,-1.2545388835754778,-2.8559982787745497,-4.31435630374034,-4.4568246965909,12.045357630733399,1.1199951171875,2.1244683008907685,2.3749969482421847,-1.0831586069307662,5.8331525034151355,0.6459191706557164,4.104074725828653,-1.1899948120117188,88.48471116988566,8.187229359397662,1.7290777775864719,8,-1.4149971008300781,-3.3749961853027344,-5.892494201660156,-5.309993743896484,-10.309997558593743,4,-0.11186107627545128,-2.7142857142857144,71.76000213623047,2.99996532112637,71.83999633789062,1.4339695975125237,72.3499984741211,-0.11186107627545128 12233,2021-08-23,71.58000183105469,72.7699966430664,71.41999816894531,72.62000274658203,137200.0,-0.013913687254296536,1.0149400745865005,-1.1304380276317316,62.40608059658689,76.37177639300988,0.019284941684375667,-1.6062325700509064,-3.310916031658465,-3.4050210224207262,12.625445892173238,1.3499984741210938,2.133526919492425,1.1605022430419893,-2.097061618570848,4.418066104654827,-0.4682796877644222,2.789284173848401,1.1999969482421875,27.272979483883496,-48.44483048791418,1.628781930806418,8,-0.09000396728515625,-2.365001678466797,-4.614999771118164,-4.299999237060547,-8.040000915527344,0,-0.10533669632090104,-1.383000827881759,72.58999633789062,-2.7142857142857144,71.76000213623047,2.99996532112637,71.83999633789062,-0.10533669632090104 12234,2021-08-24,70.83999633789062,71.63999938964844,70.51000213623047,71.63999938964844,193500.0,-0.01033815974063046,1.8249823570924488,0.7692330264460991,55.97826030619261,73.60784363451678,0.9536356196283009,-0.6822575608424017,-2.578784251737531,-2.625967307302517,13.189675298882362,1.1299972534179688,2.044823562704565,0.2814968109130831,-2.7837181815806815,3.3467118034068477,-1.2511106853337992,1.8141043071599654,1.94000244140625,14.53721099844387,-56.20087419938068,1.5326074962468825,8,0.8050041198730469,-1.3749961853027344,-3.6449947357177734,-3.5599937438964844,-8.079998016357422,1,-0.09881418050777913,1.0149400745865005,71.58000183105469,-1.383000827881759,72.58999633789062,-2.7142857142857144,71.76000213623047,-0.09881418050777913 12235,2021-08-25,70.93000030517578,71.19999694824219,70.15000152587889,71.08000183105469,246800.0,0.0012705247309141576,4.384705675215755,0.18750119208834806,52.49270339598327,71.08733413997048,0.8845373339974856,-0.6014773908845967,-2.6880287386864126,-2.6937268035203914,13.848346463304084,1.0499954223632955,2.1080600781125582,0.24350090026855753,-2.645667412362968,3.1326692129000833,-1.2010832560471982,1.6880850565843133,1.839996337890625,29.65777923468138,-36.198978052491896,1.4445841563157615,8,0.5349998474121094,-1.4650001525878906,-3.704998016357422,-3.6499977111816406,-7.779998779296882,2,-0.10855774326533563,1.8249823570924488,70.83999633789062,1.0149400745865005,71.58000183105469,-1.383000827881759,72.58999633789062,-0.10855774326533563 12236,2021-08-26,70.20999908447266,71.1500015258789,70.16999816894531,70.73999786376953,172800.0,-0.01015087011991156,-2.2131225454636416,3.5332892528355626,49.72221545230191,67.7749428708247,1.6179118525903107,0.28846858886289795,-2.000222053771566,-1.9551227640862407,14.667741330112136,0.9800033569335938,2.0676857605041903,-0.5750003814697209,-3.238487681311966,2.0884869183725243,-1.9067440313908435,0.7567432684514017,2.4027978515624966,2.281278374560677,-60.92432240739655,1.3317436499211204,8,1.2550010681152344,-0.7449989318847656,-2.8974971771240234,-2.9299964904785156,-5.760002136230469,3,-0.10468592180549663,4.384705675215755,70.93000030517578,1.8249823570924488,70.83999633789062,1.0149400745865005,71.58000183105469,-0.10468592180549663 12237,2021-08-27,70.70999908447266,71.06999969482422,70.02999877929689,70.20999908447266,245400.0,0.007121492757725667,-1.4186050637852885,-0.94339839926297,55.4347566936079,65.16710951975647,1.0145317417935757,0.031062761297221186,-2.52662567725973,-2.426557731433931,15.143330198435228,1.0400009155273295,1.8306150482855656,-0.22800025939940838,-2.4478397772161458,1.991839258417329,-1.3379200183077842,0.8819194995089674,1.755030126953116,24.817548734883513,-37.74817951376406,1.1099197589083694,8,0.6949996948242188,-1.0699996948242188,-3.3974971771240234,-3.4299964904785156,-5.860000610351548,4,-0.10578418383658095,-2.2131225454636416,70.20999908447266,4.384705675215755,70.93000030517578,1.8249823570924488,70.83999633789062,-0.10578418383658095 12238,2021-08-30,70.66000366210938,70.83999633789062,70.12999725341797,70.83999633789062,128200.0,-0.0007070488334125491,6.889199728721601,-0.3599853515625,52.966145072840305,62.43419776423635,0.8865504522768219,0.3037684340837927,-2.4287223518107055,-2.348317288880935,15.644620480165333,0.7099990844726562,1.6920209025863926,-0.40949592590331463,-2.167574038317909,1.3485821865112797,-1.2885349821106047,0.46954313030397543,1.6102231147460913,39.13072322841681,-23.428172337939046,0.8790390562072959,8,0.7449951171875,-0.7300033569335938,-3.347501754760742,-3.3800010681152344,-4.540000915527344,0,-0.11859615692754588,-1.4186050637852885,70.70999908447266,-2.2131225454636416,70.20999908447266,4.384705675215755,70.93000030517578,-0.11859615692754588 12239,2021-08-31,70.33000183105469,70.80000305175781,69.95999908447266,70.4000015258789,207400.0,-0.0046702775821061415,-1.0740705855758272,0.38890301797219395,41.53355839660699,58.861898386690136,1.0056359936329073,0.7012261107835371,-2.1168460523941803,-1.9964928265063122,16.119033006219187,0.8400039672851562,1.4090751353017907,-0.759497833251956,-2.471491551903952,0.9524958854000403,-1.615494692577954,0.09649902607404215,1.7610067059960954,29.838982581570058,-27.74820870108133,0.8559968593259972,8,1.0399971008300781,-0.40000152587890625,-3.1500015258789062,-3.049999237060547,-5.3100051879882955,1,-0.09654487044999871,6.889199728721601,70.66000366210938,-1.4186050637852885,70.70999908447266,-2.2131225454636416,70.20999908447266,-0.09654487044999871 12240,2021-09-01,71.52999877929688,71.62000274658203,70.06999969482422,70.5199966430664,188800.0,0.017062376183706096,1.6050250998544657,-14.42866485013624,52.19780277362364,55.88559126763931,-0.2715107247172881,-0.39539156227846206,-3.2901273492718133,-3.186149206820545,16.78481652750978,1.5500030517578125,1.1264513389417914,0.36199913024901775,-1.2742291898578486,1.9982274503558841,-0.4561150298044083,1.1801132903024438,0.34790881249610095,94.57808622116004,37.31844171012743,0.8181141600534303,9,-0.15999984741210938,-1.4599990844726562,-4.349998474121094,-4.249996185302734,-7.539997100830078,2,-0.12260590811448469,-1.0740705855758272,70.33000183105469,6.889199728721601,70.66000366210938,-1.4186050637852885,70.70999908447266,-0.12260590811448469 12241,2021-09-02,72.0999984741211,72.12999725341797,71.33999633789062,71.63999938964844,241100.0,0.007968680337643086,2.038484675088399,0.45544367479208053,50.35660139767287,52.56534712060182,-0.8808397851511529,-0.89220942449478,-3.7794919944523144,-3.7395147421676143,17.186293817482674,0.7900009155273438,0.8658208345480745,0.8564987182617188,-0.8065633566235135,2.519560793146951,0.02496768081910261,1.6880297557043349,-2.1399993896484375,98.61756660783473,44.64004826861587,0.8315310374426182,9,-0.7350006103515625,-2.029998779296875,-4.959997177124023,-4.819995880126953,-8.979999542236321,3,-0.1241331087053299,1.6050250998544657,71.52999877929688,-1.0740705855758272,70.33000183105469,6.889199728721601,70.66000366210938,-0.1241331087053299 12242,2021-09-03,71.48999786376953,71.91999816894531,71.22000122070312,71.91999816894531,136300.0,-0.008460480211667565,2.255797448590337,-0.934785132602458,43.81866332426119,50.50007853478786,-0.49537731178230615,-0.19452134885079886,-3.109111488989072,-3.1295109855336705,16.983243855203007,0.8799972534179688,0.6383698589322933,0.18449821472168537,-1.413808341446682,1.7828047708900527,-0.6146550633624912,0.983651492805862,-1.4865988159179722,70.50691568281381,20.476524208923664,0.7991532780841804,9,-0.44499969482421875,-1.4199981689453125,-4.529996871948242,-4.209995269775391,-7.829998016357422,4,-0.09847532698130279,2.038484675088399,72.0999984741211,1.6050250998544657,71.52999877929688,-1.0740705855758272,70.33000183105469,-0.09847532698130279 12243,2021-09-07,69.98999786376953,71.37999725341797,69.97000122070311,71.1500015258789,215400.0,-0.020981956145227243,-1.3499993642154735,2.697681020563865,36.498837258023975,48.335698196102456,0.8441312956205849,1.3826690555510766,-1.5774898378010391,-1.6498863063014255,16.770642236433776,1.5199966430664205,0.33367773421906577,-1.3195014953613224,-2.903439905878159,0.26443691515551393,-2.1114707006197335,-0.5275322901029114,2.1399993896484375,1.3824333921652732,-41.975968343549816,0.7919692052584164,9,1.0550003051757812,0.25,-2.904996871948242,-2.7099952697753906,-5.839996337890639,1,-0.07343905624419445,2.255797448590337,71.48999786376953,2.038484675088399,72.0999984741211,1.6050250998544657,71.52999877929688,-0.07343905624419445 12244,2021-09-08,70.12999725341797,71.02999877929688,69.5,69.79000091552734,346000.0,0.002000277095606462,-2.3260909226610056,-0.2930993659730078,39.784936435289964,46.92372408935876,0.6624956812636213,1.3006933818705306,-1.6668249444688712,-1.815401842843201,16.841154632398887,1.529998779296875,-0.08186026486578157,-1.1740020751953182,-2.774257053665437,0.4262529032748006,-1.9741295644303705,-0.3738745859602659,1.9568000793456974,23.954293206930863,-17.57530899123897,0.800127489235059,9,0.6850013732910156,0.19000244140625,-3.0449962615966797,-2.849994659423828,-5.360000610351577,2,-0.05717944765270189,-1.3499993642154735,69.98999786376953,2.255797448590337,71.48999786376953,2.038484675088399,72.0999984741211,-0.05717944765270189 12245,2021-09-09,68.94000244140625,70.18000030517578,68.91000366210939,70.0,329800.0,-0.016968413783214897,-1.2678610354223756,-3.1176734583969123,35.12656521490695,45.30198517409264,1.7215645732955949,2.421901665868205,-0.37995365075775567,-0.6561860045845833,16.481995947417108,1.269996643066392,-0.29426113605475734,-2.241497039794922,-4.157899206216911,-0.3250948733729331,-3.1996981230059163,-1.2832959565839275,3.0433229980468752,0.9316409628215915,-38.81726360328001,0.9582010832109974,9,1.5799980163574219,1.7749977111816406,-1.3725013732910156,-1.6599998474121094,-4.370002746582031,3,-0.056861120677672794,-2.3260909226610056,70.12999725341797,-1.3499993642154735,69.98999786376953,2.255797448590337,71.48999786376953,-0.056861120677672794 12246,2021-09-10,67.36000061035156,69.01000213623047,67.33999633789061,68.98999786376953,360200.0,-0.022918505586035698,1.000000000000017,1.5377367996775493,24.43793787000341,41.85789419369215,3.1902705312640336,3.8985638428885636,1.280562285868072,0.8736371906845619,16.24430588442664,1.670005798339858,-0.45859972930239223,-3.6289989471435575,-6.196272905068881,-1.0617249892182343,-4.912635926106219,-2.345361968180896,4.438925522460934,0.4367743332614573,-31.778094453087856,1.2836369789626618,9,2.3749961853027344,2.6999969482421875,0.36499977111816406,-0.07999801635742188,-3.4900016784667898,4,-0.05002967490126298,-1.2678610354223756,68.94000244140625,-2.3260909226610056,70.12999725341797,-1.3499993642154735,69.98999786376953,-0.05002967490126298 12247,2021-09-13,67.61000061035156,68.23999786376953,67.41000366210939,67.88999938964844,283600.0,0.0037114013915489075,-1.4411857104389796,0.171778681657126,29.03906700653856,39.199329964103065,2.742717858927648,3.4771501157147497,1.096943386456232,0.58526041346623,15.828078534899698,0.8799972534179688,-0.6060831538582789,-3.156998825073245,-6.081054349328994,-0.23294330081749592,-4.61902658720112,-1.6949710629453705,3.83221113886718,6.683272556281264,-25.07620519952256,1.462027762127873,9,2.1249961853027344,2.4499969482421875,0.5700016021728516,-0.13499832153320312,-3.0500030517578125,0,-0.06641031856135404,1.000000000000017,67.36000061035156,-1.2678610354223756,68.94000244140625,-2.3260909226610056,70.12999725341797,-0.06641031856135404 12248,2021-09-14,67.73000335693361,68.09999847412111,67.23999786376953,68.04000091552734,325700.0,0.0017749259798656158,3.0000709723205965,1.107138964577606,32.429415157238935,38.18775849306216,2.417625700519693,3.1517223731420785,1.0602695813463612,0.43597107168619686,15.10583103785035,0.8600006103515767,-0.6855040485055497,-2.8039962768554574,-5.919878057787429,0.31188550407651405,-4.361937167321443,-1.2460553863894717,3.3840311593788783,12.92890170966877,-20.141213666225056,1.5579408904659842,9,1.954994201660142,2.279994964599595,0.8849964141845561,0.17999649047850141,-2.480003356933608,1,-0.0600915887759933,-1.4411857104389796,67.61000061035156,1.000000000000017,67.36000061035156,-1.2678610354223756,68.94000244140625,-0.0600915887759933 12249,2021-09-15,67.69000244140625,68.5,67.30999755859375,67.65000152587889,335800.0,-0.0005905937331281974,-2.3055217064202687,-0.12903622760391079,31.59091165243241,35.89810392404091,2.2839415861254793,2.977358569815948,1.1938792650275616,0.45094565868902237,14.695757737568055,1.19000244140625,-0.8681527769778228,-2.610997390747073,-5.849616545376463,0.6276217638823169,-4.230306968061768,-0.9916878134323781,3.0366284096519394,15.30626544042849,-17.443850688082627,1.6193095773146935,9,1.9949951171875,2.319995880126953,0.9949970245361328,0.21999740600585938,-1.8899993896484375,2,-0.05229724904488886,3.0000709723205965,67.73000335693361,-1.4411857104389796,67.61000061035156,1.000000000000017,67.36000061035156,-0.05229724904488886 12250,2021-09-16,66.61000061035156,67.73999786376953,66.41000366210939,67.69000244140625,374500.0,-0.015955115853180213,1.254241452438811,-26.99942780849699,30.349344796309296,33.6750754127783,2.8973335878608992,3.8424572820102156,2.3404287499897265,1.5046559975239688,14.472936269479892,1.329994201660142,-1.0685493773344206,-3.429499435424802,-6.974946593969108,0.11594772311950408,-5.202223014696955,-1.6567758561526489,3.767966941977761,7.692194831375105,-27.717698455036427,1.7727235792721505,9,2.5550003051757812,2.9850006103515625,2.0749988555908203,1.2999992370605469,-0.279998779296875,3,-0.027623539264751584,-2.3055217064202687,67.69000244140625,3.0000709723205965,67.73000335693361,-1.4411857104389796,67.61000061035156,-0.027623539264751584 12251,2021-09-17,65.40000152587889,67.11000061035156,65.36000061035156,66.80000305175781,890400.0,-0.018165426713487087,-1.3648595008943898,1.2962955113805075,23.100303011563952,31.37303537803416,3.41624623955029,4.797522153377841,3.6168600313072687,2.69878413253511,14.400928588338916,1.75,-1.2023144099411383,-4.321498489379891,-8.328092201232721,-0.3149047775270617,-6.324795345306313,-2.3182016334534694,4.501810359624045,1.27391475486268,-34.01036856953573,2.0032968559264175,9,2.9699974060058736,3.6699981689453267,3.514997482299819,2.5099983215332173,1.040000915527358,4,-0.012691159200145297,1.254241452438811,66.61000061035156,-2.3055217064202687,67.69000244140625,3.0000709723205965,67.73000335693361,-0.012691159200145297 12252,2021-09-20,64.47000122070311,65.23999786376953,63.7599983215332,64.80999755859375,370300.0,-0.014220187820756847,1.4666721767989521,0.24285426237459964,21.20929097020354,29.67419690160967,3.62717611597769,5.362963772065356,4.570005620980979,3.6067057562632243,14.295601607921215,1.640003204345689,-1.5646203232150953,-4.845499038696303,-9.25372149863432,-0.4372765787582864,-7.049610268665305,-2.641387808727302,4.795957086278634,14.978958813355641,-19.000082550032957,2.204111229969007,9,2.9249973297119283,3.7999973297119283,4.689998626708999,3.569999694824233,1.849998474121108,0,-0.009306689583645666,-1.3648595008943898,65.40000152587889,1.254241452438811,66.61000061035156,-2.3055217064202687,67.69000244140625,-0.009306689583645666 12253,2021-09-21,64.04000091552734,65.23000335693361,63.97000122070313,64.81999969482422,233100.0,-0.0066697734920730944,-1.7391405304098897,2.2941387667174338,21.01381658932975,27.588516918725198,3.491588606554245,5.48009013597121,5.013796283766965,4.001843542219163,14.45518759830478,1.2600021362304759,-2.0104907553340894,-4.8984992980957,-9.757876889522478,-0.03912170666892223,-7.328188093809089,-2.4688105023823113,4.345003793782638,5.907225629605904,-27.414254497985056,2.4296887957133877,9,2.9299983978271484,4.229997634887695,5.382497787475586,4.134998321533203,2.089996337890625,1,0.00811987251143731,1.4666721767989521,64.47000122070311,-1.3648595008943898,65.40000152587889,1.254241452438811,66.61000061035156,0.00811987251143731 12254,2021-09-22,63.84000015258789,64.69999694824219,63.68999862670898,64.25,252600.0,-0.0031230599637758205,-1.845054077142498,0.5256416526468172,10.964483046676122,24.903841122255105,3.023473281508899,5.405945625051302,5.248759047821935,4.16243106283892,15.619516336064715,1.0099983215332102,-2.4081791663875265,-4.748500251770025,-10.02193682763317,0.5249363240931118,-7.385218539701597,-2.111781963838453,3.805003534677809,3.703742077437596,-20.965795700800367,2.6367182879315685,9,2.510000228881836,4.394998550415039,6.049999237060547,4.604999542236328,2.950000762939453,2,0.022086463722462035,-1.7391405304098897,64.04000091552734,1.4666721767989521,64.47000122070311,-1.3648595008943898,65.40000152587889,0.022086463722462035 12255,2021-09-23,63.22999954223633,64.48999786376953,63.099998474121094,63.81000137329102,209200.0,-0.009555147382417917,-2.309506725642819,1.4146391388085287,5.1567438927258,22.761486235890924,3.0601376469652877,5.701840145171502,5.8754261202766145,4.728911592282458,17.279956718930034,1.3899993896484375,-2.662075049463766,-4.973500823974604,-10.637046159292453,0.6900445113432525,-7.805273491633528,-2.141728156315679,3.703103234129159,3.2419201710809955,-11.574937639975662,2.831772667658928,9,2.5699996948242188,4.709999084472656,6.8274993896484375,5.215000152587891,3.1499977111816406,3,0.0406453191226861,-1.845054077142498,63.84000015258789,-1.7391405304098897,64.04000091552734,1.4666721767989521,64.47000122070311,0.0406453191226861 12256,2021-09-24,62.86000061035156,63.58000183105469,62.599998474121094,63.18999862670898,308700.0,-0.00585163584632975,-1.3058840424911253,0.5689603009654908,5.284995394692757,20.12214494568584,3.044885430567845,5.789808933483414,6.212680133885584,5.058225865155677,19.099835800058646,0.9800033569335938,-3.018203862388418,-4.97599983215332,-11.031630027368408,1.0796303630617672,-8.003814929760864,-1.9481847345457766,3.3064813055650433,9.848568043233245,1.9903653083062727,3.0278150976075433,9,2.6899986267089844,4.829998016357422,7.259998321533203,5.584999084472656,4.650001525878906,4,0.055202055154477625,-2.309506725642819,63.22999954223633,-1.845054077142498,63.84000015258789,-1.7391405304098897,64.04000091552734,0.055202055154477625 12257,2021-09-27,63.22999954223633,64.18000030517578,62.79999923706055,62.88999938964844,245800.0,0.005886079037419556,-4.307691743388475,-1.0303096859213927,10.328650479277414,17.66650442591234,2.221901746646978,5.0917513623557795,5.7938954228125965,4.668920407833625,20.91581120339829,1.3800010681152344,-3.2488026845778535,-4.232000923156733,-10.461700205961534,1.9976983596480764,-7.3468505645591335,-1.1171512817543316,2.2231856853211696,23.954368763053942,14.645946624215437,3.1148496414024036,9,2.3199996948242188,4.459999084472656,6.8899993896484375,5.215000152587891,3.170001983642564,0,0.05076708718028233,-1.3058840424911253,62.86000061035156,-2.309506725642819,63.22999954223633,-1.845054077142498,63.84000015258789,0.05076708718028233 12258,2021-09-28,62.27999877929688,63.47999954223633,61.95000076293945,63.16999816894531,259700.0,-0.015024525855086623,1.0264855824857644,-2.6176440889048247,7.931420506304008,15.037672076342513,2.589872082129922,5.6725900986503675,6.751087490809503,5.578246574236253,22.957743305680424,1.529998779296875,-3.2626016710156165,-4.763001441955559,-11.210492515299599,1.6844896313884803,-7.986746978627572,-1.5392559052835395,2.6025490975733376,11.999944513417608,4.356413384300287,3.2237455366720194,9,2.56500053405761,5.079999923706048,7.915000915527337,6.24000167846679,5.33000183105468,1,0.06486835251625456,-4.307691743388475,63.22999954223633,-1.3058840424911253,62.86000061035156,-2.309506725642819,63.22999954223633,0.06486835251625456 12259,2021-09-29,63.540000915527344,63.63999938964844,62.15999984741211,62.5099983215332,223000.0,0.020231248569794635,1.4065042163275308,-1.1573070790543065,21.276615603882263,14.029591054961733,0.7591138540703639,4.087378005026849,5.463097633546724,4.2811306692721445,25.22958599736188,1.4799995422363281,-3.3649183044682047,-3.163499259948736,-9.597284907449932,3.27028638755246,-6.380392083699334,0.05339356380186189,0.7560375385567255,62.598502654521695,51.8709010576401,3.2168928237505994,9,0.9899997711181641,3.499998092651367,6.812498092651367,4.979999542236328,2.1299972534179688,2,0.04076166667567205,1.0264855824857644,62.27999877929688,-4.307691743388475,63.22999954223633,-1.3058840424911253,62.86000061035156,0.04076166667567205 12260,2021-09-30,62.7599983215332,63.86000061035156,62.7400016784668,63.790000915527344,298600.0,-0.012275772470181523,-1.0934640080144602,-1.0,23.255831489934806,14.046871997002937,1.0455078502932622,4.402378606506858,6.231261951345203,5.015115244009337,26.762481634374602,1.1199989318847656,-3.577024417266216,-3.5050018310546847,-9.746291543393042,2.7362878812836655,-6.625646687223863,-0.384356974885506,-0.80999755859375,36.32276793121911,23.289908704689587,3.1206448561691755,9,0.8350009918212891,4.280000686645508,7.795001983642578,5.760002136230469,3.340000152587905,3,0.06421291749160907,1.4065042163275308,63.540000915527344,1.0264855824857644,62.27999877929688,-4.307691743388475,63.22999954223633,0.06421291749160907 12261,2021-10-01,63.1500015258789,64.05000305175781,62.47999954223633,63.2400016784668,335500.0,0.006214200362906652,-1.1958027780519491,0.08737856886252629,24.485169404602573,14.410858489713942,0.3383601391522575,3.48622546388129,5.859176249685298,4.60692109455605,27.991497275242484,1.5700035095214844,-3.8028880095617694,-2.667498779296885,-8.410796031642242,3.075798473048472,-5.539147405469571,0.20414984687579363,-1.1618007659912024,53.81170445156413,38.32431172049186,2.8716486261726804,10,0.4400005340576314,3.889997482299812,7.3149986267089915,5.369998931884773,1.589996337890632,4,0.051147991282556315,-1.0934640080144602,62.7599983215332,1.4065042163275308,63.540000915527344,1.0264855824857644,62.27999877929688,0.051147991282556315 12262,2021-10-04,64.44999694824219,64.70999908447266,63.13999938964844,63.13999938964844,301100.0,0.02058583358593502,-1.3969505660904813,-14.55550375111147,33.46771929689626,15.794625457221333,-1.0781503262345993,1.7199511941700223,4.549697316395239,3.326606771512729,29.161515184303365,1.5699996948242188,-3.922853046121716,-1.0155033111572322,-6.12268519029314,4.091678567978676,-3.569094250725186,1.5380876284107217,-2.3793240966796887,90.57962701636589,71.67998853914298,2.553590939567954,10,-1.1199970245361328,2.5900020599365234,6.015003204345703,4.070003509521484,0.17000579833984375,0,0.04747874837675603,-1.1958027780519491,63.1500015258789,-1.0934640080144602,62.7599983215332,1.4065042163275308,63.540000915527344,0.04747874837675603 12263,2021-10-05,64.84999847412111,65.29000091552734,64.09999847412111,64.75,332700.0,0.006206385489826216,1.4285680921129167,0.07633485533244341,36.1867597432429,18.59710064572875,-1.5099589401008444,0.9645845148719587,4.1501454363298365,2.921827620397309,31.494148976553415,1.1900024414062358,-3.8510346664493085,-0.3585018157958899,-5.003419609769622,4.286415978177843,-2.680960712782749,1.9639570811909763,-2.620966048584002,85.94241880974218,63.83755118694384,2.322458896986866,10,-1.2299976348877095,2.190000534057603,5.672500610351548,3.670001983642564,1.5800018310546733,1,0.023901358338139778,-1.3969505660904813,64.44999694824219,-1.1958027780519491,63.1500015258789,-1.0934640080144602,62.7599983215332,0.023901358338139778 12264,2021-10-06,66.12000274658203,66.18000030517578,64.15000152587889,64.55000305175781,426700.0,0.019583720930505866,1.4023727941276223,15.700236514837167,47.65999307744156,23.319683888474948,-2.707226926287696,-0.6548145777290131,2.8769820358220386,1.644801967323673,33.23914849481112,2.029998779296889,-3.623276882273089,1.112002182006833,-2.947766875598802,5.171771239612475,-0.9178823467959916,3.1418867108096578,-3.6460928418457073,98.37844469669554,71.37499874128201,2.029884528802821,10,-2.055002212524414,0.9199962615966797,4.547496795654297,2.3999977111816406,-0.5600051879882812,2,0.02253475199449473,1.4285680921129167,64.84999847412111,-1.3969505660904813,64.44999694824219,-1.1958027780519491,63.1500015258789,0.02253475199449473 12265,2021-10-07,65.01999664306639,66.26000213623047,64.68000030517578,66.12000274658203,406200.0,-0.0166365102513929,1.2898496240601505,-0.700640966454964,48.16600240958886,28.084240223463404,-1.48250928894781,0.1438310816636914,3.9509877870938794,2.7563873445761544,34.55114013668277,1.5800018310546875,-3.3741330431845924,0.20799636840818891,-3.4065757669680323,3.822568503784403,-1.5992896992799217,2.0152824360962995,-2.175477698286123,67.19564438568746,35.41173220834836,1.8072860676881082,10,-0.9149951934814311,2.020002365112319,5.630002975463881,3.50000381469728,0.02000427246095171,3,0.009996948007351847,1.4023727941276223,66.12000274658203,1.4285680921129167,64.84999847412111,-1.3969505660904813,64.44999694824219,0.009996948007351847 12266,2021-10-08,63.9900016784668,65.19999694824219,63.97999954223633,65.01999664306639,212400.0,-0.015841202980274693,-1.3238062713668615,0.9363538632264974,47.70554943073183,32.23722899584723,-0.3077278451486123,0.9575007182423576,4.946668784186372,3.7992750575316876,34.98341341058949,1.2199974060058594,-3.0368637753354193,-0.653498649597168,-4.077098079564095,2.770100780369752,-2.3652983645806245,1.0583010653862956,-0.7356247507125033,27.243639120175082,-6.390621605779735,1.711799714983461,10,0.11499977111816406,3.049997329711914,6.729997634887695,4.529998779296875,2.1300010681152344,4,0.03297385123157981,1.2898496240601505,65.01999664306639,1.4023727941276223,66.12000274658203,1.4285680921129167,64.84999847412111,0.03297385123157981 12267,2021-10-11,63.11999893188477,64.12000274658203,62.90999984741211,63.90999984741211,216000.0,-0.01359591692079587,-1.0000063052895074,0.766994929761084,45.7798124361083,36.44260587693659,0.6090818536288438,1.5535266870296383,5.790560831047593,4.6826711907604945,35.66279142253429,1.2100028991699219,-2.585872780120596,-1.2990013122558466,-4.4840926964144145,1.8860900719027214,-2.8915470043351306,0.2935443798234374,3.140003204345696,6.268625104334957,-29.597590644543892,1.5925456920792838,10,1.0900020599365163,3.81500053405761,7.597499847412102,5.400001525878899,1.469997406005838,0,0.02566538275187491,-1.3238062713668615,63.9900016784668,1.2898496240601505,65.01999664306639,1.4023727941276223,66.12000274658203,0.02566538275187491 12268,2021-10-12,63.65999984741211,63.97000122070313,62.77999877929688,63.27999877929688,181600.0,0.008555147729170098,1.379995803848981,-0.48101345282817964,49.19928783350563,39.54512501356141,0.3189624515091296,0.7304267613583448,5.217935406078311,4.144011265011613,36.2927809675365,1.19000244140625,-2.0865952288749128,-0.5555002212524442,-3.3454418319139307,2.234441389409035,-1.9504710265831875,0.839470584078299,2.5330022430419916,25.287362621702826,-14.042129441796547,1.3949708053307401,10,0.7100009918212891,3.0049991607666016,6.897499084472656,4.8600006103515625,0.8800010681152344,1,0.01508015867846324,-1.0000063052895074,63.11999893188477,-1.3238062713668615,63.9900016784668,1.2898496240601505,65.01999664306639,0.01508015867846324 12269,2021-10-13,64.15000152587889,64.27999877929689,63.02999877929688,63.40999984741211,204100.0,0.007697167446454323,1.5000095367794517,1.9473673643527571,54.13669428773822,42.97633199109512,-0.08427323762053618,-0.040455101887985734,4.639078334493888,3.65885222673964,37.28600060400673,1.250000000000007,-1.6961476788964305,0.1115015029907056,-2.14930740690707,2.3723104128884813,-1.0189029519581823,1.2419059579395935,1.906480432128916,39.36785704106881,-4.339486350162588,1.1304044549488885,10,0.2199993133545064,2.339998245239272,6.49249649047853,4.36999893188478,0.34999847412110796,2,0.03554167926834895,1.379995803848981,63.65999984741211,-1.0000063052895074,63.11999893188477,-1.3238062713668615,63.9900016784668,0.03554167926834895 12270,2021-10-14,64.76999664306639,64.87000274658203,64.30999755859375,64.66999816894531,155000.0,0.009664771667033945,2.733235002415889,0.13513276662867502,58.399271282770435,46.74456553311377,-0.4349005466345659,-0.8488896360392459,3.934633117617551,3.0494298400259794,37.527132131118755,0.7200012207031392,-1.123972243757521,0.8234968185424663,-1.1248715518813555,2.771865188966295,-0.1506873666694446,1.7976810037543771,1.155425987792981,82.23137890376174,32.826662461612074,0.9741841852119141,10,-0.24999618530272016,1.2950038909912251,5.7975025177002095,3.75000381469728,0.4700012207031392,3,0.01219701955337249,1.5000095367794517,64.15000152587889,1.379995803848981,63.65999984741211,-1.0000063052895074,63.11999893188477,0.01219701955337249 12271,2021-10-15,64.56999969482422,65.27999877929689,64.51999664306639,65.12999725341797,327100.0,-0.0030878023561482504,-1.3030239977805391,-5.600061036088382,55.98213905582911,49.24616772855076,-0.013738949379956011,-0.7528622285908284,4.025805004296586,3.2630953754699306,37.042428549974744,0.7600021362304972,-0.7750143314075899,0.6649999618530273,-1.185934450705446,2.5159343744115006,-0.2604672444262093,1.590467168132264,1.2296059819726537,71.60003662109327,18.19214245173501,0.9254672062792361,10,-0.049999237060546875,0.9100017547607422,6.0475006103515625,3.950000762939453,1.8899993896484375,4,0.007278941039561504,2.733235002415889,64.76999664306639,1.5000095367794517,64.15000152587889,1.379995803848981,63.65999984741211,0.007278941039561504 12272,2021-10-18,63.86999893188477,64.12999725341797,63.41999816894531,64.12999725341797,258200.0,-0.010840959675512574,4.461566676937072,0.4642847411444015,57.260269104912496,51.58766876873627,0.6653004746025246,-0.10552733443925177,4.617563673738992,3.9749087069993507,36.03551148226531,1.1500015258789062,-0.41254590763747956,-0.005000686645502128,-1.8367269179524541,1.8267255446614499,-0.9208638022989746,0.9108624290079703,1.8088224690121066,43.6000061035155,-14.424192236851042,0.9158631156534752,10,0.6500015258788991,1.3550014495849538,6.027498245239251,4.650001525878899,3.2800025939941193,0,0.035227866797004515,-1.3030239977805391,64.56999969482422,2.733235002415889,64.76999664306639,1.5000095367794517,64.15000152587889,0.035227866797004515 12273,2021-10-19,64.55999755859375,64.72000122070311,63.97000122070313,64.26000213623047,185300.0,0.010803172667105176,1.4193441210853803,-1.1538359963026856,54.91327631625372,52.39358912860428,-0.0784060841909735,-0.7953496690514612,3.8360698554885175,3.3056450741076304,34.78299986732519,0.8500022888183381,-0.04752476810440953,0.6589981079101577,-1.197187942775841,2.5151841585961563,-0.2690949174328381,1.5870911332531534,1.002870937439127,67.99994574652725,10.118376159774087,0.9280930253429982,10,-0.039997100830078125,0.6650028228759766,5.337499618530273,3.960002899169922,2.279998779296861,1,0.00046466512440046515,4.461566676937072,63.86999893188477,-1.3030239977805391,64.56999969482422,2.733235002415889,64.76999664306639,0.00046466512440046515 12274,2021-10-20,65.25,65.69999694824219,64.63999938964844,64.63999938964844,186800.0,0.010687770562259002,-2.475398354053581,2.0333663945474427,62.09912795838171,53.94171418958127,-1.0111274646866661,-1.4485712950525027,3.0500653515122735,2.6335748783866393,33.05206797980678,1.1399993896484375,0.1812621444880449,1.2785005569458008,-0.6726099608076908,3.2296110746992994,0.3029452980690479,2.2540558158225465,-2.470001220703118,80.26328117680127,18.84275410420649,0.9755552588767479,10,-1.0100021362304688,-0.024999618530273438,4.597497940063477,3.270000457763672,-0.26999664306639204,2,-0.01088121202256942,1.4193441210853803,64.55999755859375,4.461566676937072,63.86999893188477,-1.3030239977805391,64.56999969482422,-0.01088121202256942 12275,2021-10-21,65.80000305175781,65.87999725341797,65.04000091552734,65.26000213623047,323200.0,0.00842916554418105,1.4000261583232514,0.8852465167471296,62.679427583936175,55.60547842882619,-1.6079433467002389,-1.893231034420964,2.371398307680323,2.102010273285714,30.928858892861616,0.839996337890625,0.37612459290421896,1.7000034332275362,-0.37976429881939566,3.779771165274475,0.6601195672040632,2.739887299251002,-2.961604309082027,96.74820197433918,32.94561863539131,1.039883866023468,10,-1.4700050354003906,-0.9550037384033203,4.047494888305664,2.7199974060058594,0.31999969482421875,3,-0.01975688436876266,-2.475398354053581,65.25,1.4193441210853803,64.55999755859375,4.461566676937072,63.86999893188477,-0.01975688436876266 12276,2021-10-22,66.33000183105469,66.58000183105469,65.58000183105469,66.0,267500.0,0.008054692320910384,1.409633238349113,0.6111134658585173,59.71076106300714,57.15336160959273,-1.9792451124995694,-2.2661221312007456,1.7220442312707576,1.5823823874694654,28.44631328007912,1.0,0.34338646960368635,2.056502151489255,-0.16203589465970936,4.275040197638219,0.9472331284147799,3.165771174563737,-3.369939147949218,92.08861676340213,30.36476423465063,1.1092690230744806,10,-1.6500015258789062,-1.8000011444091797,3.049999237060547,2.1899986267089844,-2.2099990844726562,4,-0.016433045939926894,1.4000261583232514,65.80000305175781,-2.475398354053581,65.25,1.4193441210853803,64.55999755859375,-0.016433045939926894 12277,2021-10-25,66.44000244140625,66.70999908447266,65.58000183105469,66.18000030517578,296500.0,0.001658383948665243,1.8250092983777908,0.7878808896287048,58.46646847047409,58.18304834703367,-1.753138598058925,-2.2380530860961585,1.4644257112185244,1.4640176652078765,26.562016743261353,1.1299972534179688,0.3859299508490608,2.006002616882327,-0.35458220340113655,4.366587437165791,0.8257102067405953,3.186295027024059,-3.262743409423827,90.14610023472935,30.185090289912296,1.1802924101417305,10,-1.5700035095214844,-2.1100025177001953,2.279996871948242,2.539997100830078,-2.170005798339858,0,0.0003009729429803709,1.409633238349113,66.33000183105469,1.4000261583232514,65.80000305175781,-2.475398354053581,65.25,0.0003009729429803709 12278,2021-10-26,66.31999969482422,66.94999694824219,66.23000335693361,66.44000244140625,293300.0,-0.0018061821519025356,-3.8000305180441534,-0.4615452331347751,51.21357290603816,57.85825708240033,-1.3590535429444799,-1.897131873813663,1.421411769067447,1.5657723057476858,24.27398622987021,0.7199935913085795,0.5166718877829481,1.683999824523923,-0.5903379244708731,3.958337573518719,0.546830950026532,2.821168699021321,-2.860121458642574,72.72736280286416,16.897792234798715,1.137168874497397,10,-1.1350021362304688,-1.8700008392333984,1.5124988555908203,1.9499988555908203,-0.9499969482421875,1,0.01251510607469819,1.8250092983777908,66.44000244140625,1.409633238349113,66.33000183105469,1.4000261583232514,65.80000305175781,0.01251510607469819 12279,2021-10-27,66.12999725341797,66.75,65.83000183105469,66.75,331400.0,-0.002864934292529542,1.9677228819294899,5.166571301417763,57.57162573717852,57.76629646622345,-0.9595603007356743,-1.5843763707329401,1.4441181721462613,1.7319254512530051,21.925690022431986,0.9199981689453125,0.7538084777913525,1.3644975662231502,-0.9418012848081219,3.6707964172544223,0.21134814070751418,2.5176469917387863,-2.321107146030272,57.067989630393015,2.5656019232599334,1.1531494255156378,10,-0.9449996948242188,-1.6799983978271484,1.4900016784667969,2.1400012969970703,-0.31999969482421875,2,0.010736414848950382,-3.8000305180441534,66.31999969482422,1.8250092983777908,66.44000244140625,1.409633238349113,66.33000183105469,0.010736414848950382 12280,2021-10-28,66.79000091552734,66.86000061035156,66.11000061035156,66.11000061035156,269600.0,0.009980397543041919,-1.2058813629682819,-1.0967698271088415,70.11490661953128,59.336603973301465,-1.4560078938169454,-2.0311185910658764,0.6374798986533392,1.0511892646072312,19.736996659959186,0.75,0.943171132962263,1.8230010986328153,-0.4494815133900687,4.095483710655699,0.6867597926213733,2.9592424046442574,-2.667000124054198,88.32141584246637,29.11638591929274,1.136241306011442,10,-1.6050033569335938,-2.3400020599365234,0.5024986267089844,1.444997787475586,0.29000091552734375,3,-0.027099828324346542,1.9677228819294899,66.12999725341797,-3.8000305180441534,66.31999969482422,1.8250092983777908,66.44000244140625,-0.027099828324346542 12281,2021-10-29,66.37999725341797,67.27999877929689,65.68000030517578,66.68000030517578,1631000.0,-0.006138698255565678,1.1333312988281035,-0.4411807604707783,75.07686601456992,61.316225852152286,-0.8518351549666363,-1.440584009177428,0.8956402297287269,1.4333948662320353,17.269245451161016,1.599998474121108,1.0354560269322661,1.25149765014649,-0.9347405104398518,3.437735810732832,0.158378569853312,2.344616730439668,-1.9742968462679187,47.05863873405639,-18.06412653902801,1.0931190802931727,10,-0.7549972534179545,-1.7649974822998047,0.4900016784667969,1.5600013732910156,0.5400009155273438,4,-0.003916759831178673,-1.2058813629682819,66.79000091552734,1.9677228819294899,66.12999725341797,-3.8000305180441534,66.31999969482422,-0.003916759831178673 12282,2021-11-01,67.51000213623047,67.73999786376953,66.33999633789061,66.68000030517578,332700.0,0.01702327402181858,1.1705562981275577,-2.7666446264177815,77.15087390811942,63.78707002902625,-1.5770497651414814,-2.4554804838124653,-0.4029651967899497,0.28028394429355785,15.476113032477167,1.4000015258789205,1.0594880453535325,2.2285022735595703,-0.17527913450751953,4.632283681626667,1.0266115695260254,3.4303929775931152,-2.7593859244228014,88.83514562531481,17.90208804942715,1.2018907040335474,11,-1.3200035095214844,-2.6650028228759766,-0.8900032043457031,0.17999649047851562,-0.3300018310546875,0,-0.05021477236525118,1.1333312988281035,66.37999725341797,-1.2058813629682819,66.79000091552734,1.9677228819294899,66.12999725341797,-0.05021477236525118 12283,2021-11-02,66.40000152587889,67.66000366210939,66.16999816894531,67.66000366210939,320400.0,-0.01644201711194848,1.3650840745741468,-1.5180715139259466,64.59141254365127,64.06399053850066,-0.19958497645930606,-1.28951782734066,0.5546205110283182,1.3521864753125925,14.156562160753355,1.4900054931640767,1.1180214803783457,1.0410015106201058,-1.4038001097318755,3.48580313097208,-0.18139929955587775,2.2634023207960894,-1.2308718827965635,34.951556990903285,-38.322989636934295,1.2224008101759882,11,-0.01000213623045454,-1.5550022125243999,0.21999740600587359,1.2899971008300923,0.6800003051757955,1,-0.032078386052180274,1.1705562981275577,67.51000213623047,1.1333312988281035,66.37999725341797,-1.2058813629682819,66.79000091552734,-0.032078386052180274 12284,2021-11-03,67.61000061035156,68.61000061035156,66.51999664306639,66.51999664306639,439000.0,0.018222877359439282,-2.834855706976247,-0.8650810470417899,67.10841989153424,64.55610079490044,-1.1617871941450773,-2.5109017898725767,-0.7730194073164398,0.11441099391595344,13.911193393366153,2.2099990844726705,1.2603422441427625,2.1765007019043026,-0.44999926709525084,4.803000670903863,0.8632507174045259,3.4897506864040793,-2.0809494163730307,65.87031072203229,-6.0121977091813505,1.31324998449978,11,-0.5149993896484375,-2.2250003814697266,-1.5075016021728516,-0.24500083923339844,-0.3300018310546733,2,-0.03313116171495156,1.3650840745741468,66.40000152587889,1.1705562981275577,67.51000213623047,1.1333312988281035,66.37999725341797,-0.03313116171495156 12285,2021-11-04,65.66999816894531,67.77999877929689,65.29000091552734,67.62999725341797,351900.0,-0.028694016031545866,1.2035358496807997,-1.7981577529064854,55.47806706252289,64.08580146151331,0.8468947477307722,-0.5477916041977835,1.0214721624036827,2.0090065547157963,13.475805158425622,2.4899978637695455,1.3583619828381472,0.20399818420409588,-2.417038424369366,2.825034792777558,-1.1065201200826351,1.5145164884908269,2.94000244140625,11.445701456249326,-57.97447960309374,1.3105183042867314,11,1.2800025939941406,-0.12499809265136719,0.11500167846679688,1.6950016021728516,2.7900009155273438,3,0.002131862243825111,-2.834855706976247,67.61000061035156,1.3650840745741468,66.40000152587889,1.1705562981275577,67.51000213623047,0.002131862243825111 12286,2021-11-05,66.09999847412111,67.11000061035156,65.84999847412111,66.11000061035156,305400.0,0.006547895799685621,-3.9411641509718414,0.005103133113526757,61.41245759234219,64.41313358616533,0.42559306797616614,-0.8554716872784383,0.4711688502425915,1.5335631346320753,12.54374940648847,1.44000244140625,1.3341072312183968,0.5284986495971822,-2.0109785055448555,3.06797580473922,-0.7412399279738366,1.798237227168201,2.5100021362304545,24.397519067743485,-46.29398241445723,1.269738577571017,11,0.8500022888183452,-0.5549983978271626,-0.7824993133545064,1.265001296997056,2.3499984741210795,4,0.014826072307963178,1.2035358496807997,65.66999816894531,-2.834855706976247,67.61000061035156,1.3650840745741468,66.40000152587889,0.014826072307963178 12287,2021-11-08,64.73999786376953,66.47000122070311,64.16999816894531,66.30999755859375,367300.0,-0.020574896244272,1.433856624429333,156.96643783393773,50.86206833553177,64.37407752277572,1.6976101986048207,0.6662784489601847,1.6764637797497528,2.8400702347689304,11.341529218533255,2.3000030517577983,1.2270424131793902,-0.9125019073486271,-3.2150315967043923,1.390027782007138,-2.0637667520265097,0.23876293732925546,3.803602752685549,12.837823905423054,-55.790201327961555,1.1512648446778821,11,1.6500015258789062,0.9550018310546875,0.5750026702880859,2.625001907348633,5.220001220703125,0,0.03367315998006504,-3.9411641509718414,66.09999847412111,1.2035358496807997,65.66999816894531,-2.834855706976247,67.61000061035156,0.03367315998006504 12288,2021-11-09,64.62000274658203,65.30000305175781,64.30999755859375,64.91999816894531,259700.0,-0.0018534927579083593,-1.1521722905454153,0.19107992399760912,46.808530374133404,63.178178037992936,1.733385150491216,0.9084593745421614,1.6387809148239825,2.942694190664753,10.001247996789752,0.9900054931640625,1.1189931404869071,-1.0804971694946346,-3.2439601824790287,1.0829658434897595,-2.1622286759868246,0.0012343369975553742,3.7486537719726556,10.135232662038627,-54.66553180245888,1.0817315064921968,11,1.7699966430664062,1.0749969482421875,0.5649967193603516,2.744997024536133,4.5999984741210795,1,0.03961617842439913,1.433856624429333,64.73999786376953,-3.9411641509718414,66.09999847412111,1.2035358496807997,65.66999816894531,0.03961617842439913 12289,2021-11-10,66.43000030517578,66.58000183105469,64.56999969482422,64.56999969482422,340000.0,0.028009865082982977,-1.1612919103833563,-6.200096640472013,52.83017315895649,61.257652097929075,-0.03305811867187458,-0.7609844070261715,-0.3004747015402529,1.094378444125823,8.53405040641383,2.0100021362304688,1.0587415544236194,0.6155004501342773,-1.441627022242315,2.672627922510877,-0.413063286054026,1.6440641863225807,1.7707098793945306,62.60392670710291,1.768112170925086,1.0285637361882995,11,-0.04000091552734375,-0.7350006103515625,-1.1000003814697266,0.9349994659423828,1.5500030517578267,2,0.00978475873690865,-1.1521722905454153,64.62000274658203,1.433856624429333,64.73999786376953,-3.9411641509718414,66.09999847412111,0.00978475873690865 12290,2021-11-11,65.55999755859375,66.34999847412111,65.08000183105469,66.25,300900.0,-0.013096533833889645,1.8539269977882722,-0.3709689327875173,46.6434038092375,58.09837851955879,0.7198165811199999,0.1804917250919118,0.3888100512647412,1.9361031191733673,7.577096440490968,1.3499984741210938,1.070391755148961,-0.29400234222411825,-2.296290676020732,1.7082859915724953,-1.2951465091224321,0.7071418246741956,2.479484145351563,47.27885154352384,-9.2069750182376,1.0011441668983079,11,0.8300018310546875,0.13500213623046875,-0.0074977874755859375,1.805002212524414,2.3000030517578125,3,0.026235529053610707,-1.1612919103833563,66.43000030517578,-1.1521722905454153,64.62000274658203,1.433856624429333,64.73999786376953,0.026235529053610707 12291,2021-11-12,65.04000091552734,65.83999633789061,64.94999694824219,65.72000122070311,237800.0,-0.007931614741163773,-1.069746191992728,0.9855042016806517,44.10774389151375,54.42691962882483,1.1507601856560683,0.7773607652672467,0.6999446753940788,2.447663289765444,6.993634522383424,0.8899993896484233,1.0249593655386775,-0.8374990463256893,-2.786663292439769,1.1116651997883906,-1.8120811693827363,0.13708307673135778,2.844701447017968,36.099644173177495,-15.462137235388902,0.9745821230570415,11,1.3499984741210938,0.654998779296875,0.5324993133544922,2.3249988555908203,3.279998779296875,4,0.05258299693733304,1.8539269977882722,65.55999755859375,-1.1612919103833563,66.43000030517578,-1.1521722905454153,64.62000274658203,0.05258299693733304 12292,2021-11-15,66.12000274658203,66.12000274658203,65.15000152587889,65.48000335693361,266100.0,0.016605193970666843,2.0312567055289765,-0.9411751506243746,49.22119638780582,52.719117833730884,-0.16444098709089872,-0.13221217526741214,-0.561010589794023,1.3580746216682655,5.571875323890843,1.0800018310546875,0.8439827990574713,0.13000259399413494,-1.5758398331112886,1.8358450210995585,-0.7229186195585697,0.9829238075468396,1.6161114482192858,79.73576129114656,29.576848880946272,0.852921213552711,11,0.26999664306640625,-0.4250030517578125,-0.5475025177001953,1.2449970245361328,2.839996337890625,0,0.035238870309644676,-1.069746191992728,65.04000091552734,1.8539269977882722,65.55999755859375,-1.1612919103833563,66.43000030517578,0.035238870309644676 12293,2021-11-16,64.58999633789061,65.83999633789061,64.44000244140625,65.56999969482422,348200.0,-0.023139841880458922,-1.1875055879740615,-1.5312567055289883,44.56981937508977,50.21482888745928,1.2089495417038023,1.475823118323902,0.8148895904503775,2.863272653151725,4.813981994513622,1.6800003051757812,0.615453747193456,-1.4015037536621264,-3.1020965667120066,0.29908905938775376,-2.2518001601870736,-0.5512073471371792,3.0034732158764683,7.009062582443167,-40.529524286763134,0.8502964065249424,11,1.385002136230483,1.105003356933608,0.9825038909912251,2.7750034332275533,4.100006103515639,1,0.08313985216053998,2.0312567055289765,66.12000274658203,-1.069746191992728,65.04000091552734,1.8539269977882722,65.55999755859375,0.08313985216053998 12294,2021-11-17,64.54000091552734,64.73999786376953,63.72999954223633,64.44000244140625,212700.0,-0.0007740428115481368,3.040054932478828,-0.10203890977882468,41.70965812234915,48.685005671884426,0.8690599803306895,1.5493351208649813,0.7025072073184475,2.896220103374418,5.0198036874082055,1.0099983215332031,0.24272596788892997,-1.415999221801755,-3.208903254650025,0.37690481104651496,-2.31245123822589,-0.51954720537762,2.9165297828468653,30.91609555383732,-10.990182550510486,0.8964520164241346,11,0.8799991607666016,1.279998779296875,0.9774990081787109,2.8249988555908203,4.610000610351548,2,0.07251317382689759,-1.1875055879740615,64.58999633789061,2.0312567055289765,66.12000274658203,-1.069746191992728,65.04000091552734,0.07251317382689759 12295,2021-11-18,64.5,64.87999725341797,64.09999847412111,64.44000244140625,193400.0,-0.000619784861479955,-1.1080891601542788,0.5999847409781033,42.87880075207311,46.62571046741009,0.8109202293340587,1.5673060217858676,0.6146805834801086,2.9479872804072755,5.33526943300038,0.7799987792968608,0.02854930816441481,-1.3909999847412138,-3.2983265264707313,0.5163265569883038,-2.3446632556059797,-0.4373367138764479,2.7329388290059313,32.2175491800008,-8.663681223126062,0.9536632708647592,11,0.6550006866455078,1.5149993896484375,0.9300003051757812,2.864999771118164,5.029998779296889,3,0.053953540417575274,3.040054932478828,64.54000091552734,-1.1875055879740615,64.58999633789061,2.0312567055289765,66.12000274658203,0.053953540417575274 12296,2021-11-19,65.23999786376953,65.33999633789061,63.9900016784668,64.16999816894531,186800.0,0.011472835097201983,1.125981461123051,17.834053916581894,41.139716217439606,45.54544912095539,-0.07140690879364797,0.7815302767928358,-0.19624553241197873,2.2241781830316256,5.648547878885649,1.349994659423814,-0.31763423699487703,-0.5965019226074162,-2.513279633011848,1.3202757877970157,-1.5548907778096321,0.36188693259479976,1.7827646080302202,63.17976138222736,27.19267551793429,0.9583888552022153,11,-0.08499717712402344,0.7750015258789062,0.05250263214111328,2.125001907348633,5.0800018310546875,4,0.040159454818698315,-1.1080891601542788,64.5,3.040054932478828,64.54000091552734,-1.1875055879740615,64.58999633789061,0.040159454818698315 12297,2021-11-22,66.45999908447266,66.77999877929689,65.18000030517578,65.5,219300.0,0.01870020325951982,-1.0000000000000178,0.8971956619392928,50.23218872715468,45.925855604624424,-1.1418452008163342,-0.460506437918923,-1.4825203516464143,1.0183633523621722,5.821103638338404,1.599998474121108,-0.3974135047285188,0.6224994659423828,-1.2956241064202203,2.540623038304993,-0.33656232023892585,1.5815612521236915,0.3651976115532847,89.50820410261372,51.18463956989075,0.9590617861813037,11,-1.2049999237060547,-0.44499969482421875,-1.4599981307983398,0.9050006866455078,4.25,0,0.027986768522031413,1.125981461123051,65.23999786376953,-1.1080891601542788,64.5,3.040054932478828,64.54000091552734,0.027986768522031413 12298,2021-11-23,67.15000152587889,67.29000091552734,66.19999694824219,66.51000213623047,260900.0,0.01038222165078917,1.3695785580415636,0.6666666666666519,48.145165210211275,45.40529916587496,-1.6038927206568303,-1.1437812351403096,-2.236013560041087,0.3537292389789002,5.94407049351235,1.0900039672851562,-0.5680601551856483,1.2710018157958842,-0.7253949629160985,3.267398594507867,0.27280342643989286,2.2692002051518756,-3.420001983642564,96.06743439205388,58.6990680923016,0.998198389355992,11,-1.640001296997056,-0.9800014495849467,-2.277501106262193,0.21499824523927202,3.4199981689453267,1,0.026954542330072995,-1.0000000000000178,66.45999908447266,1.125981461123051,65.23999786376953,-1.1080891601542788,64.5,0.026954542330072995 12299,2021-11-24,66.83999633789061,67.41999816894531,66.37999725341797,67.16999816894531,225600.0,-0.004616607311152654,1.5060207739681957,-0.5156283527644997,55.43174421915969,46.38178143364409,-1.374116548279602,-0.8198937910529054,-1.9931209221290231,0.6920284163729349,6.447043375740432,1.0400009155273438,-0.5163591063872843,0.9254966735839645,-1.1144677369748024,2.9654610841427314,-0.09448553169541185,1.9454788788633408,-3.038796768188462,83.0903083234996,40.6896268736091,1.0199822052793819,11,-1.2649974822997905,-0.6699962615966655,-1.9674959182739116,0.5250034332275533,3.0600051879882812,2,0.027678129935307938,1.3695785580415636,67.15000152587889,-1.0000000000000178,66.45999908447266,1.125981461123051,65.23999786376953,0.027678129935307938 12300,2021-11-26,64.98000335693361,66.19000244140625,64.54000091552734,65.94000244140625,225500.0,-0.027827544626937706,1.2602774802079795,2.909071993341488,45.40985492890277,46.52646043779843,0.4413666586686844,0.9460505570822875,-0.18842047377526683,2.561643584500345,6.723059047788818,2.299995422363267,-0.44129718844733645,-0.8439964294433508,-2.8810162666794383,1.1930234077927366,-1.8625063480614017,0.1745134891747,-1.0340518432617358,28.863052228041692,-15.16161064102727,1.0185099186180442,11,0.5949954986572124,1.1899967193603374,-0.24750423431397905,2.384996414184556,5.4699935913085795,4,0.06417356038040789,1.5060207739681957,66.83999633789061,1.3695785580415636,67.15000152587889,-1.0000000000000178,66.45999908447266,0.06417356038040789 12301,2021-11-29,66.12000274658203,66.45999908447266,65.05999755859375,65.69000244140625,230200.0,0.017543849349875185,1.5225412230477906,-0.4479174117254435,55.75962176530754,47.252952146409726,-0.591529253008872,-0.22601350357589922,-1.3325976607470125,1.4442202874600127,7.046669982267971,1.4799957275390483,-0.5529766727808436,0.30900268554687216,-1.7163623286800345,2.334367699773779,-0.7036798215665812,1.3216851926603255,-2.035089366699225,54.861227009142034,6.6069522670377765,1.0126825071134515,11,-0.5450038909912109,0.04999732971191406,-1.5325040817260742,1.2449970245361328,4.279998779296875,0,0.05157283561805559,1.2602774802079795,64.98000335693361,1.5060207739681957,66.83999633789061,1.3695785580415636,67.15000152587889,0.05157283561805559 12302,2021-11-30,64.12000274658203,65.66000366210939,64.08000183105469,65.66000366210939,252500.0,-0.030248032621314258,1.0519492100608672,-3.5813949362147914,48.19624827567984,47.65588869091974,1.2236117598894367,1.5884342475666529,0.6698795065211414,3.438630119701074,7.489683110287228,2.0400009155273438,-0.5679168713330256,-1.5214973449706974,-3.5153431615792385,0.47234847163785076,-2.518420253274968,-0.5245744366664269,3.2999954223632812,1.1976335145506876,-49.735398689978794,0.9969229083042729,11,1.454996109008789,2.049997329711914,0.4849977493286133,3.244997024536133,5.4199981689453125,1,0.09669364757743537,1.5225412230477906,66.12000274658203,1.2602774802079795,64.98000335693361,1.5060207739681957,66.83999633789061,0.09669364757743537 12303,2021-12-01,64.26999664306639,66.26000213623047,64.23000335693361,64.84999847412111,281000.0,0.0023392684039202916,-5.1516195408413195,0.3766243417174204,41.14752376056691,47.59342931738838,1.143727503138848,1.339353172503479,0.5380191092206132,3.281466535308695,7.94971960411717,2.1399993896484375,-0.502257739189119,-1.2650032043457173,-3.315014842835339,0.7850084341439043,-2.290009023590528,-0.2399973851009065,3.083201599121111,5.688473662569815,-41.960246839341266,1.0250058192448124,12,1.4350032806396626,1.9000034332275533,0.3300027847290181,3.095003128051772,6.1200027465820455,2,0.10020231488686449,1.0519492100608672,64.12000274658203,1.5225412230477906,66.12000274658203,1.2602774802079795,64.98000335693361,0.10020231488686449 12304,2021-12-02,65.37000274658203,65.90000152587889,64.26999664306639,64.44000244140625,238200.0,0.017115390710609413,-1.5669127674017076,-1.6034437399699302,49.235740919762456,48.2997560026872,0.1942679989944338,0.06632833590643372,-0.5242498457952394,2.192110804197725,7.652209310630867,1.6300048828125,-0.5679334396948263,-0.05299720764159588,-1.855499445954024,1.749505030670825,-0.9542483267978099,0.8482539115146182,1.9177315673828161,54.201781690073126,6.237507733126641,0.9012511191562115,12,0.33499717712402344,0.7999973297119141,-0.5525045394897461,1.9949970245361328,4.040000915527358,3,0.0795471428753165,-5.1516195408413195,64.26999664306639,1.0519492100608672,64.12000274658203,1.5225412230477906,66.12000274658203,0.0795471428753165 12305,2021-12-03,65.80999755859375,66.0,65.08999633789061,65.69999694824219,338800.0,0.006730836676226426,2.714259022825705,0.11828018737130529,53.117395701221774,49.630609278662995,-0.04510516870629999,-0.3822378322422537,-0.9009515213495547,1.7595251487595363,8.032313033829972,0.9100036621093892,-0.42327577405616523,0.379997634887701,-1.427623485875202,2.187618755650604,-0.5238129254937576,1.2838081952691596,1.4135821057128908,72.6889800000641,22.26455439669656,0.9038105603814516,12,-0.05999755859375,0.3600025177001953,-0.9924993515014648,1.555002212524414,2.0200042724609375,4,0.062148672223298895,-1.5669127674017076,65.37000274658203,-5.1516195408413195,64.26999664306639,1.0519492100608672,64.12000274658203,0.062148672223298895 12306,2021-12-06,67.08000183105469,67.76000213623047,66.45999908447266,66.58000183105469,309400.0,0.019298044667608316,-2.5134956801451636,4.545429324455542,53.82774726628595,50.03011578301091,-1.14730851792865,-1.6601763759234416,-2.079672133011343,0.4818765268092875,8.601452240481871,1.9500045776367188,-0.18417212710015463,1.6010017395019531,-0.33188184180998803,3.533885320813887,0.6345599488459897,2.5674435301579166,-3.0,81.52173236998414,33.36723521711574,0.9664417906559672,12,-1.1599998474121094,-0.9100017547607422,-2.2625036239624023,0.28499794006347656,0.8600006103515625,0,0.050238447006531795,2.714259022825705,65.80999755859375,-1.5669127674017076,65.37000274658203,-5.1516195408413195,64.26999664306639,0.050238447006531795 12307,2021-12-07,66.91999816894531,67.83999633789061,66.68000030517578,67.12999725341797,368100.0,-0.0023852662155906534,-2.3623326219882603,-0.4199981689453125,60.4297323769155,51.39506769042249,-1.0227444971744575,-1.4002712605466883,-1.8402899916681292,0.6234878485277875,8.012146391288926,1.1599960327148295,0.05169559092662723,1.331998062133792,-0.6700491038100722,3.334045228077656,0.33097447916186695,2.333021645105717,-2.7663963317871065,74.51523662792806,20.282181280016076,1.0010235829719305,12,-0.9599990844726562,-0.7499980926513672,-1.7999982833862305,0.44500160217285156,1.4599990844726562,1,0.05200244250079056,-2.5134956801451636,67.08000183105469,2.714259022825705,65.80999755859375,-1.5669127674017076,65.37000274658203,0.05200244250079056 12308,2021-12-08,67.18000030517578,67.62999725341797,66.90000152587889,66.94000244140625,214900.0,0.003885268131270214,-3.5624776482365763,-1.142851952770209,61.59928935371419,52.08035048315077,-1.4282383196855335,-1.5374785243523093,-1.9856297391993536,0.38010924252219525,7.390993721738978,0.7299957275390767,0.2814374330039584,1.4640003204345646,-0.6037308250144662,3.5317314658835954,0.4301347477100421,2.497865893159087,-2.8789426879882853,81.5127145900967,23.3251643264517,1.033865572724517,12,-1.220001220703125,-1.010000228881836,-1.662501335144043,0.1849994659423828,1.30999755859375,2,0.03512951175395784,-2.3623326219882603,66.91999816894531,-2.5134956801451636,67.08000183105469,2.714259022825705,65.80999755859375,0.03512951175395784 12309,2021-12-09,67.08000183105469,67.30000305175781,66.48000335693361,66.88999938964844,203500.0,-0.0014885155353800972,1.6031534586320029,0.7916838859395365,61.2762293726292,53.84328097689814,-1.4422866540138273,-1.4612034038921138,-1.8103866267722424,0.4715695185537072,7.689999311532232,0.8199996948242045,0.28140659039934235,1.3315017700195284,-0.8028420540468488,3.4658455940859056,0.2643298579863398,2.398673682052717,-2.637386665039074,72.36383611505734,10.441348848082939,1.067171912033189,12,-1.1200027465820312,-0.9100017547607422,-1.4625024795532227,0.28499794006347656,0.6500015258789205,3,0.04934402904356183,-3.5624776482365763,67.18000030517578,-2.3623326219882603,66.91999816894531,-2.5134956801451636,67.08000183105469,0.04934402904356183 12310,2021-12-10,67.27999877929689,67.88999938964844,67.16000366210939,67.33999633789061,162300.0,0.0029814690337353067,-3.866836215666694,-0.3157725666558093,59.35780105481625,54.243078675732455,-1.4323457124780106,-1.6081878408086396,-1.9061179111723732,0.2768843091320008,8.150335054523493,0.80999755859375,0.2633965157655638,1.4454986572265796,-0.7929357969808848,3.683933111434037,0.3262814301228474,2.5647158843303117,-2.7014883664062808,57.342623764226076,-4.238206988618593,1.1192172271037288,12,-1.2949981689453267,-1.4699993133545064,-1.0399980545044087,0.07999992370604048,-0.05999755859377842,4,0.03165881274462712,1.6031534586320029,67.08000183105469,-3.5624776482365763,67.18000030517578,-2.3623326219882603,66.91999816894531,0.03165881274462712 12311,2021-12-13,68.45999908447266,69.12000274658203,67.0,67.02999877929689,521300.0,0.017538649324988942,-1.845645350415009,-23.834308240092437,59.20810261324316,55.46661804657282,-2.5094011760102717,-2.6549542668698507,-2.978564006273558,-0.8782746250832645,8.80613530782693,2.1200027465820312,0.1915500286004459,2.4544990539550753,-0.03664286412481488,4.9456409720349725,1.208928094915123,3.7000700129950275,-3.682799332976572,74.99985550385792,16.251394495660435,1.2455709590399477,12,-1.7849960327148438,-2.0349979400634766,-2.212498664855957,-1.4200000762939453,-1.549995422363267,0,-0.009202413991280078,-3.866836215666694,67.27999877929689,1.6031534586320029,67.08000183105469,-3.5624776482365763,67.18000030517578,-0.009202413991280078 12312,2021-12-14,68.44999694824219,69.11000061035156,68.13999938964844,68.79000091552734,305500.0,-0.00014610190423935965,-1.0208378036859547,-0.23776496134619007,56.38504608738739,57.15967608288621,-2.034551896876735,-2.594464241360754,-2.9008155007003893,-0.864473422359751,9.734763272539478,0.970001220703125,0.40963253593785964,2.3279972076416016,-0.3930128186793951,5.049007233962591,0.9674921944811103,3.688502220802093,-3.3253729571392228,74.62098661965712,19.742444017927383,1.3605050131604954,12,-1.7549972534179688,-2.024995803833008,-2.2024965286254883,-1.4099979400634766,-1.5199966430664062,1,-0.007450614018603474,-1.845645350415009,68.45999908447266,-3.866836215666694,67.27999877929689,1.6031534586320029,67.08000183105469,-0.007450614018603474 12313,2021-12-15,69.95999908447266,70.19000244140625,68.72000122070311,68.72000122070311,298500.0,0.022059929927714217,-1.3709737954457044,-3.6470099854146047,63.7082754815471,58.767735478640056,-2.9642719009909513,-3.880486246345697,-4.337023345089435,-2.3591428266000065,10.37356698770782,1.7400054931640625,0.44023307646601495,3.5694992065429716,0.4538388646538607,6.685159548432075,2.011669035598416,5.127329377487527,-4.515744792931372,93.8004470702912,40.73526424388416,1.5578301709445526,12,-2.3199996948242188,-2.999998092651367,-3.917499542236328,-2.9200000762939453,-3.1100006103515483,2,-0.02258436037351752,-1.0208378036859547,68.44999694824219,-1.845645350415009,68.45999908447266,-3.866836215666694,67.27999877929689,-0.02258436037351752 12314,2021-12-16,69.22000122070311,70.5,69.05000305175781,69.91999816894531,391800.0,-0.010577442445018348,-1.7884736710829408,-0.5645146404641683,70.66275331852553,60.71721965834048,-1.8111851895683344,-2.9216942117386964,-3.5712508484000978,-1.6170608912934057,10.597394745241916,1.4499969482421875,0.7422324620967515,2.59550132751464,-0.6358084373911055,5.826811092420385,0.9798464450617672,4.211156209967513,-3.30117211417533,63.42860630580317,7.000377948877642,1.6156548824528731,12,-0.7400016784667827,-2.1050014495849467,-3.1775016784667827,-2.1800022125244,-1.7799987792968608,3,-0.01054613325714937,-1.3709737954457044,69.95999908447266,-1.0208378036859547,68.44999694824219,-1.845645350415009,68.45999908447266,-0.01054613325714937 12315,2021-12-17,67.98000335693361,69.66999816894531,67.58999633789061,68.98000335693361,831500.0,-0.01791386654004612,-1.3370622776562784,1.4285776566757202,58.97683639368271,61.28934067249566,-0.2581481565518402,-1.4836849485423187,-2.283893908155747,-0.3871182241078799,10.511832105380641,2.0800018310547017,1.1421206721210098,1.1815032958984517,-1.9410746525799851,4.304081244376881,-0.3797856783407667,2.74279227013767,-1.5114337431891585,28.0000959123888,-27.44382268663334,1.5612889742392164,12,0.5099983215331889,-0.8650035858154439,-1.9375038146972798,-0.940004348754897,-1.1800003051757955,4,-0.0036775520396395978,-1.7884736710829408,69.22000122070311,-1.3709737954457044,69.95999908447266,-1.0208378036859547,68.44999694824219,-0.0036775520396395978 12316,2021-12-20,67.86000061035156,67.98000335693361,66.08000183105469,67.38999938964844,403300.0,-0.0017652653818206465,4.35206636435907,-0.470001220703125,72.05186546719676,62.58068879363803,-0.017731692277166644,-1.2198778441957927,-2.083745189533147,-0.27589475927015883,10.462148953218753,1.9000015258789205,1.3654610153148496,0.9305004119873104,-2.1361101139071508,3.9971109378817715,-0.6028048509599131,2.463805674934534,2.6399993896484375,40.271482278048396,-21.124015385932374,1.533305262947229,12,0.43000030517578125,-0.7450008392333984,-1.8175010681152344,-0.8200016021728516,-1.220001220703125,0,-0.009431172765872686,-1.3370622776562784,67.98000335693361,-1.7884736710829408,69.22000122070311,-1.3709737954457044,69.95999908447266,-0.009431172765872686 12317,2021-12-21,68.31999969482422,68.80999755859375,67.80999755859375,68.44000244140625,222100.0,0.00677864839869291,1.3256003761499633,-0.2553243295889877,73.03753762615834,63.85160526835405,-0.28860617507640995,-1.61625167819939,-2.428553556188035,-0.7326668229810593,10.757879212292874,1.0,1.52999236125396,1.29749946594238,-1.8215271365474734,4.4165260684322405,-0.26201383530255384,2.857012767187314,2.0916003417968767,50.67870569512098,-17.029569946011236,1.5595133012449296,12,-0.029998779296875,-1.2049999237060547,-2.2775001525878906,-1.2800006866455078,-0.7600021362304688,1,-0.020638115325132933,4.35206636435907,67.86000061035156,-1.3370622776562784,67.98000335693361,-1.7884736710829408,69.22000122070311,-0.020638115325132933 12318,2021-12-22,68.95999908447266,68.95999908447266,67.83000183105469,68.05999755859375,176600.0,0.009367672606955812,1.5111007502225235,-7.499841057918495,71.5485927296374,64.9929789746883,-0.7258954094774452,-2.2279247936904483,-2.960958903035774,-1.3717523379460488,10.741728476168518,1.1299972534179688,1.6193163219957114,1.84699897766113,-1.3903941800967203,5.08439213541898,0.22830239878220482,3.465695556540055,1.3649689880371056,65.15833589372698,-4.082509441747362,1.6186965788789254,12,-0.6699981689453125,-1.8449993133544922,-2.917499542236328,-1.9200000762939453,-1.220001220703125,2,-0.029437337677603814,1.3256003761499633,68.31999969482422,4.35206636435907,67.86000061035156,-1.3370622776562784,67.98000335693361,-0.029437337677603814 12319,2021-12-23,68.69000244140625,69.22000122070311,68.51000213623047,69.0,158100.0,-0.003915264597606383,-1.11940604431889,-0.3444411477980757,67.64708082292708,65.91401006003393,-0.2274186260535913,-1.910158827337014,-2.6000838811145,-1.1327401666042647,10.689244623228866,0.709999084472642,1.6402897646275676,1.4845020294189482,-1.824963592935191,4.793967651773087,-0.17023078175812145,3.1392348405960178,1.5500663062744167,72.7020410245076,3.736365549260455,1.6547328111770703,12,-0.40000152587890625,-1.575002670288086,-2.8550033569335938,-1.7550029754638672,-1.7400054931640625,3,-0.026787070925709977,1.5111007502225235,68.95999908447266,1.3256003761499633,68.31999969482422,4.35206636435907,67.86000061035156,-0.026787070925709977 12320,2021-12-27,69.15000152587889,69.19000244140625,68.16000366210939,68.62000274658203,122200.0,0.006696739963942155,2.3770417990343984,-1.709686946249216,64.08163350041877,66.45551349194233,-0.4405955361368825,-2.1520719350335327,-2.9819729955457746,-1.6218424060131014,11.009587341094775,1.0299987792968608,1.6435683446555913,1.7360012054443246,-1.5078910652945865,4.979893476183236,0.11405507007486904,3.35794734081378,1.0068658834692599,97.77070992258835,29.13777569187809,1.6219461353694564,12,-0.8600006103515483,-1.9050006866454936,-3.53000164031981,-2.485002517700181,-2.419998168945284,0,-0.024728836539977372,-1.11940604431889,68.69000244140625,1.5111007502225235,68.95999908447266,1.3256003761499633,68.31999969482422,-0.024728836539977372 12321,2021-12-28,69.52999877929689,69.58999633789061,68.88999938964844,69.08000183105469,161500.0,0.005495260231856758,1.4561638334895652,0.849052801289852,67.23912381804737,67.66152212868232,-0.7295742241271199,-2.3858246496178737,-3.2713867334252313,-2.039087869693489,11.640731888350697,0.6999969482421733,1.6787140277912584,1.9454986572265796,-1.3697005402298572,5.260697854683016,0.28789905849835407,3.603098255954805,0.5453313184853954,96.62934832924874,27.55324596935239,1.6575995987282202,12,-1.2399978637695455,-2.2849979400634908,-3.9449987411499166,-3.039999008178725,-3.220001220703139,1,-0.039263566452872656,2.3770417990343984,69.15000152587889,-1.11940604431889,68.69000244140625,1.5111007502225235,68.95999908447266,-0.039263566452872656 12322,2021-12-29,70.31999969482422,70.33999633789061,69.54000091552734,69.81999969482422,121300.0,0.011362015380367962,1.9629828477776614,1.1111186463666531,69.38273418971029,68.29201754070047,-1.370547331382852,-2.832758590191105,-3.9371900485269293,-2.8566925577941333,11.813000057013184,0.8099975585937216,1.766595537158011,2.425499725341794,-0.6784302082217124,5.5294296589053005,0.8735347585600408,3.9774646921235473,-4.239997863769531,99.20331924982578,30.39085532987683,1.55196496678175,12,-2.029998779296875,-3.029998779296875,-4.734999656677246,-4.254999160766602,-5.3600006103515625,2,-0.05233220024383245,1.4561638334895652,69.52999877929689,2.3770417990343984,69.15000152587889,-1.11940604431889,68.69000244140625,-0.05233220024383245 12323,2021-12-30,70.70999908447266,70.93000030517578,70.34999847412111,70.5,144400.0,0.005546066429763297,-1.274507457327999,0.4199981689453125,71.63290118242091,68.39981174779994,-1.8360515980490675,-2.862303243081456,-4.2181434465791625,-3.2668793594497743,12.573404101189958,0.6100006103515625,1.790621624258705,2.4934989929199247,-0.35272248144097773,5.339720467280827,1.0703882557394735,3.916609730100376,-4.544797363281248,92.05770803896776,22.715674751810752,1.423110737180451,12,-2.204998016357422,-3.204998016357422,-5.074999809265137,-5.229997634887695,-2.9599990844726562,3,-0.044548176589789046,1.9629828477776614,70.31999969482422,1.4561638334895652,69.52999877929689,2.3770417990343984,69.15000152587889,-0.044548176589789046 12324,2021-12-31,70.56999969482422,70.91999816894531,70.23999786376953,70.5199966430664,161300.0,-0.0019799093687045133,-1.2295069665057408,0.23811080835603995,69.74791840114152,69.5965986375176,-1.6588636703832549,-2.4377429674567566,-3.990720822614435,-3.153355484518869,13.341759366878234,0.6800003051757812,1.8647962248521424,2.0934997558593693,-0.6040255845368137,4.791025096255552,0.7447370856612849,3.4422624260574537,-4.214206030273431,87.00357232371802,15.476815068289568,1.3487626701980904,12,-2.0649986267089844,-3.0649986267089844,-4.729999542236328,-5.289999008178711,-4.239997863769531,4,-0.04010205247687204,-1.274507457327999,70.70999908447266,1.9629828477776614,70.31999969482422,1.4561638334895652,69.52999877929689,-0.04010205247687204 12325,2022-01-03,69.90000152587889,71.0,69.20999908447266,70.69000244140625,212500.0,-0.00949409340856866,1.539015534789596,-15.799054012816885,59.207186077413944,68.16941203865284,-0.7687104637286666,-1.5237443844557532,-3.2570133338906544,-2.5323598670074006,13.935799341873157,1.7900009155273438,1.6969796158570176,1.2190013885497848,-1.236658851564954,3.6746616286645235,-0.00882873150759167,2.4468315086071613,-3.361239595703111,47.86738597493442,-22.260851491117492,1.2278301200573727,1,-0.49500274658201704,-2.3600006103515483,-4.027502059936509,-4.620000839233384,-2.970001220703111,0,-0.04220321192045373,-1.2295069665057408,70.56999969482422,-1.274507457327999,70.70999908447266,1.9629828477776614,70.31999969482422,-0.04220321192045373 12326,2022-01-04,70.44999694824219,71.0999984741211,70.05000305175781,70.16000366210939,245900.0,0.007868317744738063,-3.1176734583969123,-0.3670796836219056,61.961743447470205,66.93876824102082,-1.019936016195416,-1.9060472533209918,-3.752680952282333,-3.125783036192246,14.10206925954745,1.1999969482422017,1.5206816256590372,1.600497055053708,-0.8550907749466461,4.056084885054062,0.372703140053531,2.828290970053885,-3.643560733876953,65.60837376779183,-3.7883262310486288,1.2277939150001749,1,-0.9849967956542969,-2.859996795654297,-4.577497482299805,-5.16999626159668,-3.6800003051757955,1,-0.052803317990795184,1.539015534789596,69.90000152587889,-1.2295069665057408,70.56999969482422,-1.274507457327999,70.70999908447266,-0.052803317990795184 12327,2022-01-05,70.4000015258789,71.5199966430664,70.20999908447266,70.44999694824219,213800.0,-0.0007096582615896407,-5.0930075761608204,-0.1724019994738311,53.18843335979671,64.89875053326075,-0.7195303844269034,-1.6674628184842106,-3.651364746491538,-3.1333594369286004,14.322895612289507,1.30999755859375,1.58785428681324,1.3765014648437557,-0.995157394863142,3.7481603245506534,0.19067203499029972,2.5623308946972116,-3.250080330733198,51.51531164953629,-14.18333382496398,1.1858294298534504,1,-0.5600013732910156,-2.6000022888183594,-4.527502059936523,-5.120000839233398,-3.739997863769517,2,-0.058096646003362395,-3.1176734583969123,70.44999694824219,1.539015534789596,69.90000152587889,-1.2295069665057408,70.56999969482422,-0.058096646003362395 12328,2022-01-06,69.54000091552734,70.93000030517578,69.41999816894531,70.72000122070312,309300.0,-0.012215917495902673,-1.1267548878967135,23.602166946436746,52.2792061496127,63.191208902892484,0.2585890125599093,-0.6551830991999168,-2.745109872486637,-2.34194476388258,14.33224813207214,1.5100021362304688,1.538554791656253,0.39850082397461506,-1.8166355713136397,2.61363721926287,-0.7090673736695123,1.5060690216187425,-1.9530721755895684,14.2858086506196,-49.564308605185275,1.1075681976441287,1,0.2999992370605469,-1.6650009155273438,-3.667501449584961,-4.260000228881836,-3.25,3,-0.06586140021220555,-5.0930075761608204,70.4000015258789,-3.1176734583969123,70.44999694824219,1.539015534789596,69.90000152587889,-0.06586140021220555 12329,2022-01-07,70.38999938964844,70.58999633789062,69.23999786376953,69.40000152587889,262900.0,0.01222315879969016,-1.0610582103025539,-0.8389810235024204,68.17498173198061,63.646025373066024,-0.36308790137569247,-1.3117441216749057,-3.5318980799895314,-3.255644073063081,14.64739005439867,1.3499984741210938,1.464618162862493,1.0829994201660185,-0.9724738977745488,3.138472738106586,0.05526276119573481,2.110736079136302,-2.409763859397799,51.082318281501834,-16.58783360666299,1.0277366589702865,1,-0.18500137329101562,-2.4950027465820312,-4.4524993896484375,-5.10999870300293,-3.7399978637695455,4,-0.03750531911549748,-1.1267548878967135,69.54000091552734,-5.0930075761608204,70.4000015258789,-3.1176734583969123,70.44999694824219,-0.03750531911549748 12330,2022-01-10,69.41000366210939,71.06999969482422,69.25,70.56999969482422,258000.0,-0.013922371587392957,-1.4594534685313965,-1.1717156926965417,60.347184448614044,62.880254332017884,0.7349561841340773,-0.1728542070373038,-2.5200536090246715,-2.337551231431746,14.68420993049992,1.8199996948242188,1.3517146969447253,-0.0034965515136633485,-1.8240597991915735,1.8170666961642468,-0.9137781753526184,0.9067850723252917,-1.0757920205771683,7.456398656155675,-61.04896618473878,0.9102816238389576,1,0.954994201660142,-1.1050071716308736,-3.472503662109389,-4.130002975463881,-2.1500015258789205,0,-0.04437403354779046,-1.0610582103025539,70.38999938964844,-1.1267548878967135,69.54000091552734,-5.0930075761608204,70.4000015258789,-0.04437403354779046 12331,2022-01-11,67.83000183105469,69.65000152587889,67.59999847412111,69.58999633789061,250200.0,-0.022763315771401116,1.1808486461918084,1.5172418329025406,47.15447658762264,60.41044793178592,2.289186275956979,1.4308924296695125,-0.9126884760585341,-0.8279910908624402,13.918332043124277,2.050003051757784,1.2650644345909825,-1.5519985198974666,-3.4616470384870155,0.35764999869208225,-2.506822779192234,-0.5971742606026993,3.6899948120117188,5.867435315549228,-62.21222399819378,0.9548242592947712,1,1.7299957275390625,0.9699974060058594,-1.8700017929077148,-2.5500011444091797,0.40000152587892046,1,-0.013268487418304331,-1.4594534685313965,69.41000366210939,-1.0610582103025539,70.38999938964844,-1.1267548878967135,69.54000091552734,-0.013268487418304331 12332,2022-01-12,67.94000244140625,68.43000030517578,67.0,67.83000183105469,338300.0,0.0016217102665800898,1.6238625864434304,-0.06250054186209877,43.68812313572711,57.30547259326438,2.018328439228739,1.3499372780092926,-1.0299124040402745,-1.0217615223276368,13.244041567125583,1.4300003051757812,1.1956295805841535,-1.4164981842041016,-3.391063872106116,0.558067503697913,-2.403781028155109,-0.42921534025309427,3.501594238281257,23.095884813004837,-43.4798041325834,0.9872828439510052,1,1.3199958801269531,0.8599967956542969,-1.8950014114379883,-2.660001754760742,1.0699996948242188,2,-0.017221162147424307,1.1808486461918084,67.83000183105469,-1.4594534685313965,69.41000366210939,-1.0610582103025539,70.38999938964844,-0.017221162147424307 12333,2022-01-13,68.37999725341797,69.15000152587889,67.69999694824219,67.83000183105469,173600.0,0.006476226025914356,-2.5802352852527224,4.99993064225274,48.12117546638849,54.902501156069604,1.3556235558194487,0.8279530895448346,-1.4363825725900767,-1.52769132235548,11.734869894009345,1.4500045776367045,1.0708903809692174,-0.8975032806396541,-2.8966793752496756,1.1016728139703673,-1.8970913279446648,0.1020847666653566,2.8839355590820333,33.90656896542028,-30.576662065392313,0.9995880473050119,1,0.8800010681152344,0.4200019836425781,-2.314997673034668,-3.099996566772461,0.7600021362304688,3,-0.025153460959266183,1.6238625864434304,67.94000244140625,1.1808486461918084,67.83000183105469,-1.4594534685313965,69.41000366210939,-0.025153460959266183 12334,2022-01-14,68.48999786376953,68.61000061035156,67.61000061035156,67.61000061035156,210000.0,0.001608666492686428,-1.272734366194741,1.6000083230451247,45.82275033656355,53.41534162930845,1.0276106692954414,0.6961503195655894,-1.5498969722671774,-1.6918408797964446,10.002733489815437,1.0,0.8460808516636007,-0.7510025024414091,-2.781017180200294,1.279012175317476,-1.7660098413208516,0.2640048364380334,2.6033776362304764,36.60928686713043,-22.685795360905892,1.015007338879441,1,0.7700004577636719,0.3100013732910156,-2.4249982833862305,-3.2099971771240234,-1.4099960327148438,4,-0.03212143403213574,-2.5802352852527224,68.37999725341797,1.6238625864434304,67.94000244140625,1.1808486461918084,67.83000183105469,-0.03212143403213574 12335,2022-01-18,67.73000335693361,68.69999694824219,67.01000213623047,68.0,236400.0,-0.011096430581697403,1.0239573482450008,-0.3068153247271021,39.13043077640372,50.878529110301066,1.6175196364544746,1.5140829607586141,-0.7397782584123718,-0.9924014885683619,9.609887812898787,1.6899948120117188,0.5232831135609501,-1.4984970092773295,-3.563974222709817,0.5669802041551577,-2.531235615993566,-0.465758402561093,3.1996371230663954,27.54728062624406,-25.908882082775108,1.0327386067162418,1,1.5299949645995952,1.069995880126939,-1.6650037765503072,-2.4500026702881,0.29999542236328125,1,-0.015945692861746408,-1.272734366194741,68.48999786376953,-2.5802352852527224,68.37999725341797,1.6238625864434304,67.94000244140625,-0.015945692861746408 12336,2022-01-19,67.22000122070311,68.41000366210939,67.18000030517578,67.54000091552734,206700.0,-0.007529929292086623,-5.1499933243053215,1.1851987905847599,30.62495410429223,48.37147585968946,1.8116813290480707,2.0803396432847308,-0.19840704788909136,-0.535038506410288,10.293156501400464,1.230003356933608,0.1941530566132883,-1.9764991760253992,-4.148339474555783,0.1953411225049848,-3.062419325290591,-0.8905790267602072,3.5524536400968856,10.232607654228394,-35.89036987028389,1.0859201492651889,1,1.8149986267089986,1.579998016357436,-1.3225011825561381,-1.8350009918212749,2.6699981689453267,2,0.000595074602810941,1.0239573482450008,67.73000335693361,-1.272734366194741,68.48999786376953,-2.5802352852527224,68.37999725341797,0.000595074602810941 12337,2022-01-20,66.91000366210939,68.23999786376953,66.83000183105469,67.19999694824219,194700.0,-0.004611686298188311,-5.2666915330100705,0.9062298834131189,26.010055033923095,45.4526812912795,1.7596018688554267,2.4024632220176585,0.1838477410115189,-0.2880007000191682,10.586271199838354,1.4099960327148438,-3.9757407336082906e-05,-2.215996932983387,-4.589785299260441,0.15779143329366718,-3.402891116121907,-1.029102749844867,3.7115530042586045,3.4483552404416917,-35.34136623146966,1.1868941831385247,1,2.039997100830064,1.8899955749511577,-0.3600015640258931,-1.1100025177002095,3.079994201660142,3,0.01972798718544566,-5.1499933243053215,67.22000122070311,1.0239573482450008,67.73000335693361,-1.272734366194741,68.48999786376953,0.01972798718544566 12338,2022-01-21,66.93000030517578,68.19000244140625,66.83000183105469,67.12000274658203,245000.0,0.0002988587949774857,-5.974373019288705,0.6551960010523867,26.666588416190805,40.84063758952507,1.486794494256472,2.3426977540309792,0.24169887167194304,-0.37068171127924643,10.805363538167596,1.3600006103515625,-0.29215087918021254,-2.0945003509521456,-4.663729367274357,0.47472866537006553,-3.3791148591132583,-0.8098858427910329,3.4640630710734115,5.347525948168941,-26.213937205239105,1.2846145081611062,1,2.020000457763672,1.8699989318847656,-0.36999988555908203,-1.1299991607666016,1.5500030517578267,4,0.03107727209876976,-5.2666915330100705,66.91000366210939,-5.1499933243053215,67.22000122070311,1.0239573482450008,67.73000335693361,0.03107727209876976 12339,2022-01-24,66.84999847412111,67.62999725341797,65.31999969482422,66.90000152587889,393900.0,-0.0011953060016419714,2.0596105457815863,0.26317057500788127,28.848730087849546,37.340809327217904,1.1307499609584113,2.4008774146354313,0.34187334215845055,-0.34919665093438823,11.209955781506773,2.30999755859375,-0.5121156288567192,-2.0825019836425582,-4.827899825041484,0.662895857756368,-3.4552009043420213,-0.7098030629430951,3.3302212094164076,45.26627285716585,15.116064277111413,1.3726989206994653,1,0.6350021362304545,1.5699996948242045,0.4500017166137553,-0.36499786376954546,3.0999984741210795,0,0.03425581103661246,-5.974373019288705,66.93000030517578,-5.2666915330100705,66.91000366210939,-5.1499933243053215,67.22000122070311,0.03425581103661246 12340,2022-01-25,67.44000244140625,68.08999633789061,65.73999786376953,66.0,385200.0,0.00882578879210505,-1.3979494126164695,-28.79829111994313,29.241373504372277,35.35046454019009,0.259168305146261,1.7667797830699499,-0.19263909202092577,-1.014041148195119,11.754905265198277,2.3499984741210795,-0.6670023501500708,-1.4069980621337947,-4.229307045242763,1.4153109209751733,-2.8181525536882788,0.004156429420689278,2.351399643034199,68.60841503852932,41.16947725815839,1.4111544915544871,1,-0.2050018310546875,0.9799957275390625,0.3574972152709961,-0.8000030517578125,4.099998474121094,1,-0.005338087148860082,2.0596105457815863,66.84999847412111,-5.974373019288705,66.93000030517578,-5.2666915330100705,66.91000366210939,-0.005338087148860082 12341,2022-01-26,66.80000305175781,68.36000061035156,66.13999938964844,67.69000244140625,454000.0,-0.009489907569390832,-1.0090447750888942,-0.6180540838384266,27.04079299106739,33.50076119078346,0.8243909626017256,2.310214007842717,0.5133227078632956,-0.4624649194920494,11.98702006244832,2.220001220703125,-1.0559846921646425,-1.9104976654052734,-4.855139581655294,1.0341442508447471,-3.3828186235302837,-0.43817670728026314,2.633686841513338,48.68430628998215,23.287437185209136,1.4723209581250132,1,0.43499755859375,1.6199951171875,1.002497673034668,-0.160003662109375,5.9799957275390625,2,0.01841310885249592,-1.3979494126164695,67.44000244140625,2.0596105457815863,66.84999847412111,-5.974373019288705,66.93000030517578,0.01841310885249592 12342,2022-01-27,66.63999938964844,67.80000305175781,66.33000183105469,66.97000122070311,256600.0,-0.0023952642934073065,-2.0947493535071233,0.3707888285013642,29.69184262913069,31.453057542199254,0.8723314771775676,2.2982162027526556,0.7039725118656719,-0.38297255074539294,11.771203719612377,1.470001220703125,-1.352628561571919,-1.8865013122558594,-4.867360239929653,1.094357615417934,-3.376930776092749,-0.3960718484189698,2.4645952877469597,43.4210295162112,15.932185214584791,1.4904294638368947,1,0.3699989318847656,1.779998779296875,1.0625009536743164,0.0,6.129997253417969,3,0.04876950824979809,-1.0090447750888942,66.80000305175781,-1.3979494126164695,67.44000244140625,2.0596105457815863,66.84999847412111,0.04876950824979809 12343,2022-01-28,67.55999755859375,67.56999969482422,66.20999908447266,66.66000366210939,285300.0,0.013805494858516232,1.9565289502927372,-2.7272390992741298,30.374443931819854,29.736579052783288,-0.19692465816206095,1.1912013799094154,-0.12473297314160448,-1.354998912050462,11.232367170960558,1.3600006103515625,-1.3974120986676013,-0.8090030670166044,-3.6328323970869434,2.0148262630537346,-2.220917732051774,0.6029115980185651,1.2418295201959495,73.68411806484481,47.148127300874904,1.4119146650351675,1,-0.5499992370605469,0.8600006103515625,0.1425027847290039,-0.9199981689453125,3.8899993896484375,4,0.03596803423606221,-2.0947493535071233,66.63999938964844,-1.0090447750888942,66.80000305175781,-1.3979494126164695,67.44000244140625,0.03596803423606221 12344,2022-01-31,67.73999786376953,67.83999633789061,66.29000091552734,66.97000122070311,844800.0,0.0026643030148079117,2.19588796514058,0.8555576277508685,36.97342564787387,29.49691181627997,-0.5526137681292198,0.8309151320436854,-0.20785496924708013,-1.5887443081528545,10.665756831261305,1.549995422363267,-1.4167354640137546,-0.48750267028808025,-3.1243811861021555,2.149375845525995,-1.8059419281951108,0.8309365876189503,0.7832830243029321,76.33579783872875,45.42888505066366,1.3184392579070356,1,-0.8749961853027344,0.6800003051757812,-0.037497520446777344,-1.0999984741210938,2.5900039672851562,0,0.010924203077955275,1.9565289502927372,67.55999755859375,-2.0947493535071233,66.63999938964844,-1.0090447750888942,66.80000305175781,0.010924203077955275 12345,2022-02-01,66.94999694824219,67.94000244140625,66.23999786376953,67.43000030517578,247900.0,-0.011662251851795147,1.266661241347039,-0.6233837007678854,42.170768261691094,30.779780055990962,0.12863488967035153,1.4636178357341123,0.673131342917543,-0.8386271069722255,10.881023528967422,1.7000045776367188,-1.539919852232046,-1.1300033569335994,-3.702202455093982,1.442195741226783,-2.4161029060137906,0.15609619214659176,1.3170214443704111,36.48635645061516,2.3124760496265253,1.2860995490801876,2,-0.10999679565429688,1.470001220703125,0.7525033950805664,-0.30999755859375,3.9500045776367188,1,0.044809561415204424,2.19588796514058,67.73999786376953,1.9565289502927372,67.55999755859375,-2.0947493535071233,66.63999938964844,0.044809561415204424 12346,2022-02-02,66.73000335693361,67.41000366210939,66.61000061035156,66.83999633789061,495300.0,-0.00328593878023109,-3.571465940054577,0.22915044107122745,39.44152183436057,32.27216525603957,0.3037559660265572,1.4657807397645826,0.959573915145782,-0.6349732651388393,11.042328885579701,0.8000030517578267,-1.668851892979859,-1.163997268676738,-3.545534985490761,1.2175404481372851,-2.3547661270837494,0.026771589730273604,1.3012535398559208,30.05799210601833,-5.289271208566948,1.1907688584070149,2,0.10999679565428266,1.6899948120117045,1.0374975204467631,0.03499603271482954,4.309997558593736,2,0.07208148234109069,1.266661241347039,66.94999694824219,2.19588796514058,67.73999786376953,1.9565289502927372,67.55999755859375,0.07208148234109069 12347,2022-02-03,66.30999755859375,67.25,66.19999694824219,66.5,372000.0,-0.006294107256270887,-4.121920357275772,1.7274051467022566,31.873905195070506,32.85075600924842,0.7037021563358081,1.6481652463340737,1.4031879212794252,-0.23790720104639718,11.050920228393716,1.0500030517578125,-1.6915279092203122,-1.379502868652338,-3.5478540535723937,0.7888483162677176,-2.463678461112366,-0.29532727619231025,1.6300048828125,6.321854200099971,-28.00110948039515,1.0841755924600311,2,0.5300025939941406,2.1100006103515625,1.457503318786621,0.6500015258789062,4.8600006103515625,3,0.09757203225631272,-3.571465940054577,66.73000335693361,1.266661241347039,66.94999694824219,2.19588796514058,67.73999786376953,0.09757203225631272 12348,2022-02-04,64.95999908447266,66.19000244140625,64.38999938964844,66.19000244140625,472900.0,-0.020358897961475386,1.926826242564462,6.47361869579184,24.604314177506794,32.37915424143256,1.9499239618934041,2.779979517936553,2.7393500088155633,1.0791523731441828,12.121858953931577,1.9199981689453125,-1.633758786245167,-2.5005012512206974,-4.808852327086072,-0.19215017535532297,-3.6546767891533847,-1.3463257132880102,2.770403137207026,16.05631562885499,-17.234813896244226,1.154175537932685,2,1.4150009155273438,2.9949989318847656,2.8300018310546875,2.0,7.5,4,0.12022779662354655,-4.121920357275772,66.30999755859375,-3.571465940054577,66.73000335693361,1.266661241347039,66.94999694824219,0.12022779662354655 12349,2022-02-07,67.75,68.02999877929689,65.40000152587889,65.75,651200.0,0.042949522088189696,1.0546873137353068,-1.6260118224278777,50.111339841821746,34.69803939003806,-0.7811302266396751,-0.2297224254685375,-0.022358592425732127,-1.727259424748155,12.786877215826095,3.069999694824233,-1.4394419758820476,0.4214996337890682,-1.4402294880375877,2.283228755615724,-0.5093649271242668,1.3523641947024032,-3.3600006103515625,92.30772455365901,55.882135480884216,0.9308645609133289,2,-1.375,0.20499801635742188,0.2550010681152344,-0.5750007629394531,3.8300018310546875,0,0.05461250108106541,1.926826242564462,64.95999908447266,-4.121920357275772,66.30999755859375,-3.571465940054577,66.73000335693361,0.05461250108106541 12350,2022-02-08,66.33000183105469,68.02999877929689,66.26000213623047,67.97000122070311,356000.0,-0.02095938256745844,1.0113660993731577,-0.8199996948242116,45.50050836919179,36.749118876496325,0.5194854585173516,0.9989134769471519,1.4699770212151435,-0.31485141490898627,13.142321709569279,1.7699966430664205,-1.2834293681932252,-0.8444984436035128,-2.476654948897817,0.7876580616907916,-1.660576696250672,-0.028420190956353508,-1.94000244140625,53.29677930505405,12.99788913673109,0.8160782526471556,2,-0.12000274658203125,1.6249961853027344,1.6749992370605469,0.9999980926513672,5.8300018310546875,1,0.0603045362517578,1.0546873137353068,67.75,1.926826242564462,64.95999908447266,-4.121920357275772,66.30999755859375,0.0603045362517578 12351,2022-02-09,66.93000030517578,66.93000030517578,65.47000122070311,66.62999725341797,515100.0,0.009045657433408794,8.733228218300283,-0.18292875817601736,50.098215336281605,39.016493621735314,-0.067200536147908,0.3457592693575009,0.9140282575109779,-0.8997079077382182,13.789943888138477,1.4599990844726705,-1.137902199069373,-0.19949989318847372,-1.804970041199752,1.4059702548228046,-1.0022349671941129,0.6032351808171654,-2.467200927734382,69.78025663275331,23.794732139464244,0.8027350740056397,2,-0.720001220703125,1.0249977111816406,1.5424995422363281,0.4349994659423828,4.9499969482421875,2,0.059315720941302885,1.0113660993731577,66.33000183105469,1.0546873137353068,67.75,1.926826242564462,64.95999908447266,0.059315720941302885 12352,2022-02-10,66.76999664306639,68.12000274658203,65.58000183105469,66.11000061035156,523100.0,-0.002390612003284498,-1.9535004413532466,2.199964396520984,49.2247890089482,41.110976408082905,0.12648355697200486,0.43596699738053246,1.1816064253075353,-0.7104895002571681,13.752240474710547,2.5400009155273438,-1.0398794329453978,-0.30100326538087074,-1.8669011328325098,1.2648946020707683,-1.0839521991066903,0.4819456683449488,-2.2358532775878786,63.80683944945646,12.157047315031377,0.7829489337258162,2,-0.5149955749511577,1.1850013732910298,1.7575035095214986,0.6450023651123189,5.6200027465820455,3,0.06395094334491569,8.733228218300283,66.93000030517578,1.0113660993731577,66.33000183105469,1.0546873137353068,67.75,0.06395094334491569 12353,2022-02-11,66.66000366210939,66.97000122070311,65.90000152587889,66.91000366210939,334000.0,-0.0016473414181071844,4.783858462554501,-0.3787901557099507,49.08215053129342,42.45639028401841,0.10659658878694245,0.4326791247772661,1.3952782457746054,-0.5647589050583264,14.253355088436944,1.0699996948242188,-0.8565754985420284,-0.32499656677244104,-1.7726586814125795,1.1226655478676975,-1.0488276240925103,0.3988344905476282,-1.982425921386735,46.32358716018436,-5.880301351696254,0.7238310573200706,2,-0.40500259399415484,1.069995880126939,2.1599960327148295,0.964994430541978,5.539993286132798,4,0.0676566795540019,-1.9535004413532466,66.76999664306639,8.733228218300283,66.93000030517578,1.0113660993731577,66.33000183105469,0.0676566795540019 12354,2022-02-14,66.29000091552734,67.31999969482422,65.44000244140625,66.80999755859375,330500.0,-0.005550595953422666,1.4415534230694917,2.079986572265625,44.323781650133796,42.69561399384537,0.27858304077602725,0.6634271256286013,1.8313360907253582,-0.15761383491090442,14.833684247702477,1.8799972534179688,-0.7068662645717012,-0.5849994659423885,-1.8771379160125576,0.7071389841277806,-1.231068690977466,0.06106975909268897,-1.4747261745703213,31.71635736307658,-17.651868774014833,0.6460692250350839,2,-0.034999847412109375,1.4399986267089844,2.5674991607666016,1.3349971771240234,5.629997253417969,0,0.09307584980738914,4.783858462554501,66.66000366210939,-1.9535004413532466,66.76999664306639,8.733228218300283,66.93000030517578,0.09307584980738914 12355,2022-02-15,66.65000152587889,67.12000274658203,66.25,66.79000091552734,283200.0,0.005430692493280986,1.1749985694939824,0.26923133353876877,49.23857081667058,43.78417499187982,-0.14354205821818766,0.23016774610617574,1.5287512122892792,-0.46826168903926657,15.046265294330881,0.8700027465820312,-0.6198412646281071,-0.170998764038103,-1.4014866969049251,1.0594891688287191,-0.786242730471514,0.44424520239530807,-1.7025376646968624,45.149214428663214,-4.127666256824014,0.6152439664334097,2,-0.39500045776365766,1.079998016357436,2.399995803833022,0.9749965667724751,5.860000610351577,1,0.07396849500838454,1.4415534230694917,66.29000091552734,4.783858462554501,66.66000366210939,-1.9535004413532466,66.76999664306639,0.07396849500838454 12356,2022-02-16,67.26000213623047,67.29000091552734,65.97000122070311,66.61000061035156,321100.0,0.009152297020049271,2.7183137941780524,-4.642888283378276,53.00972340840019,46.132599237805344,-0.7492475083189021,-0.3970388295711018,0.9434960847237761,-1.0189535524756366,15.341143899994519,1.319999694824233,-0.6072808562970096,0.4370018005371037,-0.7963435432595247,1.670347144333732,-0.17967087136121052,1.053674472435418,-2.1856367196324413,67.91042864097156,17.153688138684558,0.6166726718983139,2,-1.0050010681152344,-0.24000167846679688,2.0749950408935547,0.36499595642089844,7.1399993896484375,2,0.07285164094931629,1.1749985694939824,66.65000152587889,1.4415534230694917,66.29000091552734,4.783858462554501,66.66000366210939,0.07285164094931629 12357,2022-02-17,68.23000335693361,68.51999664306639,66.55999755859375,66.88999938964844,476400.0,0.014421665029663133,1.0416757729767259,2.0615397255772137,53.236743464335404,49.31398026967519,-1.584926311445102,-1.3313368637141139,0.015180229423719993,-1.9293112303458173,15.092444175056633,1.959999084472642,-0.5621779320750449,1.341003036499032,-0.04390710417806076,2.7259131771761247,0.6485479661604785,2.0334581068375854,-3.0338124471362136,90.5846158419235,40.96298337910521,0.6924550703385465,2,-1.270004272460966,-1.460002899169936,0.9499950408935405,-0.6050052642822408,6.419998168945298,3,0.053495437738586116,2.7183137941780524,67.26000213623047,1.1749985694939824,66.65000152587889,1.4415534230694917,66.29000091552734,0.053495437738586116 12358,2022-02-18,69.01000213623047,69.26999664306639,67.83999633789061,67.87000274658203,572200.0,0.011431902988725318,-1.383309597680631,0.8507432944083446,55.79910788315249,49.94595449648972,-1.9333265061935379,-2.052763563774775,-0.7215919969273159,-2.629356495464606,15.021479246832772,1.4300003051757812,-0.45505018650156615,2.0170017242431584,0.33796479556767167,3.696038652918645,1.177483259905415,2.8565201885809017,-3.614382882436928,93.21162139819359,45.0289040059242,0.8395184643377469,2,-1.6550025939941406,-2.180004119873047,0.01999664306640625,-1.3850040435791016,6.7299957275390625,4,0.04897836761033014,1.0416757729767259,68.23000335693361,2.7183137941780524,67.26000213623047,1.1749985694939824,66.65000152587889,0.04897836761033014 12359,2022-02-22,69.13999938964844,70.09999847412111,68.48000335693361,69.16999816894531,666900.0,0.0018837451006210593,-1.400009042306743,-0.026314732770274792,60.64141822306911,51.6282778135872,-2.062288848723256,-2.1106155763017114,-0.8027371371569103,-2.6979512446501275,14.187574713929907,1.6199951171875,-0.24675767483668665,2.03249893188476,0.10115178090950394,3.963846082860016,1.066825356397132,2.998172507372388,-3.4344299447130737,76.75545465125498,25.974033032908928,0.9656735754876313,2,-1.3699989318847656,-1.8950004577636719,-0.1100006103515625,-1.5150012969970703,7.599998474121094,1,0.0442579922708517,-1.383309597680631,69.01000213623047,1.0416757729767259,68.23000335693361,2.7183137941780524,67.26000213623047,0.0442579922708517 12360,2022-02-23,67.08000183105469,69.69999694824219,67.02999877929689,69.47000122070311,431000.0,-0.029794584564346582,-1.1445721114073115,79.66988809765975,51.44269807654926,51.777664784728046,0.12883237370260758,-0.0832389166463372,1.2767349219237332,-0.5754521793594307,13.344457560910234,2.6699981689452983,0.12684312735970593,-0.00949859619140625,-1.934497692124367,1.9155004997415546,-0.9719981441578938,0.9530009517750813,-0.9349894832007521,26.876545969441917,-25.430478079258283,0.9624995479664825,2,0.6899986267089844,0.16499710083007812,1.9499969482421875,0.5449962615966797,9.939994812011719,2,0.07215259698532006,-1.400009042306743,69.13999938964844,-1.383309597680631,69.01000213623047,1.0416757729767259,68.23000335693361,0.07215259698532006 12361,2022-02-24,68.02999877929689,68.18000030517578,65.91999816894531,66.52999877929689,734800.0,0.014162148513872097,1.5111092273132258,-0.6276152230401426,56.7930600167534,52.61858378559529,-0.7249577012418769,-0.9869651616357515,0.3196122869853326,-1.4630161465209994,12.914472568555036,2.2600021362304688,0.10807041072533252,0.8789985656738395,-1.0852495782699378,2.843246709617617,-0.10312550629804207,1.861122637645721,2.0699996948242188,50.47847981587259,-7.329537058139302,0.9821240719718883,2,-0.25999832153321734,-0.7849998474121236,0.9999999999999858,-0.405000686645522,10.41000366210936,3,0.06585335054124597,-1.1445721114073115,67.08000183105469,-1.400009042306743,69.13999938964844,-1.383309597680631,69.01000213623047,0.06585335054124597 12362,2022-02-25,69.88999938964844,70.37999725341797,68.70999908447266,68.84999847412111,599600.0,0.027340888486353965,-1.5303008409675463,0.6933339436848863,68.71679516538187,54.80021096716068,-2.3421451180174273,-2.731020701003203,-1.525725108608384,-3.2698913512737136,12.4711651190415,2.3499984741210795,0.30576301198030365,2.5764991760253935,0.28052302511527216,4.872475326935515,1.4285111005703328,3.724487251480454,-3.970001220703125,89.0134985570862,24.853271457218682,1.147988075455062,2,-1.9799995422363281,-2.5050010681152344,-0.9724998474121094,-2.2650012969970703,6.470001220703125,4,0.06453000680521481,1.5111092273132258,68.02999877929689,-1.1445721114073115,67.08000183105469,-1.400009042306743,69.13999938964844,0.06453000680521481 12363,2022-02-28,69.98999786376953,70.25,69.31999969482422,69.31999969482422,474800.0,0.0014307980396963682,-1.7761279008859232,0.644228441477469,60.68702484579214,56.618349100011606,-2.145758421167372,-2.782284576869756,-1.6582753829689523,-3.322030477789923,11.92143552435402,0.9300003051757812,0.4221673063960196,2.554997634887698,-0.03434446657193746,5.144339736347334,1.2603265841578803,3.849668685617516,-4.069999694824219,91.25561727117372,29.38949737068708,1.2946710507298198,2,-1.8400001525878906,-2.604999542236328,-1.1149978637695312,-2.364999771118164,6.810005187988281,0,0.06658099448980881,-1.5303008409675463,69.88999938964844,1.5111092273132258,68.02999877929689,-1.1445721114073115,67.08000183105469,0.06658099448980881 12364,2022-03-01,68.48000335693361,70.58000183105469,67.66999816894531,69.79000091552734,632800.0,-0.021574432817886624,1.0138437900939288,-1.9552255801771634,60.170315476289375,57.832987395524796,-0.3268105021580965,-1.2796146756331979,-0.1751940993281238,-1.7927496372896456,11.476682864846971,2.910003662109375,0.5390099188304021,1.0080028533935632,-1.6205415521348527,3.636547258921979,-0.30626934937065187,2.3222750561577783,-2.4708052062988486,54.93569047603486,-7.683327054123147,1.314272202764208,3,-0.23000335693360796,-0.9950027465820455,0.39499664306639204,-0.8550052642822408,9.90999603271483,1,0.10601626972760436,-1.7761279008859232,69.98999786376953,-1.5303008409675463,69.88999938964844,1.5111092273132258,68.02999877929689,0.10601626972760436 12365,2022-03-02,69.94999694824219,70.11000061035156,68.38999938964844,68.68000030517578,388500.0,0.02146602685818566,1.1635181497564837,-0.9694648930718085,63.19930961858965,58.9651636411014,-1.4298347290981326,-2.649155616864661,-1.6155993989345063,-3.217149194193837,11.108521629281787,1.720001220703125,0.7180918607201647,2.3279964447021513,-0.5092333274312182,5.165226216835521,0.9093815586354594,3.746611330768843,-3.757966650390628,86.48059253826155,23.744306871910737,1.4186148860666858,3,-1.6999969482421875,-2.464996337890625,-1.99749755859375,-2.3249988555908203,7.780006408691406,2,0.09706935256268046,1.0138437900939288,68.48000335693361,-1.7761279008859232,69.98999786376953,-1.5303008409675463,69.88999938964844,0.09706935256268046 12366,2022-03-03,71.54000091552734,71.69000244140625,69.84999847412111,70.16999816894531,426100.0,0.022730579508983162,1.2035899146150197,1.0787451715416825,68.53151413188985,60.664582604163,-2.6249118642427334,-4.068947252695892,-3.153060403945659,-4.735404369146352,10.82155706236457,1.840003967285142,1.050146055944225,3.6775005340576143,0.38044729797167065,6.974553770143558,2.0289739160146354,5.326027152100593,-5.172451756347655,96.26862272494354,32.276974685838326,1.6485266180429725,3,-2.7350006103515625,-3.5,-3.7125015258789062,-3.9150028228759766,7.099998474121094,3,0.0766004425134088,1.1635181497564837,69.94999694824219,1.0138437900939288,68.48000335693361,-1.7761279008859232,69.98999786376953,0.0766004425134088 12367,2022-03-04,72.77999877929688,72.81999969482422,70.83000183105469,71.05000305175781,454700.0,0.017332930499032173,1.198895633114146,1.2627680724401205,71.85714924092888,62.44880942169371,-3.5219939883514115,-5.058740177211632,-4.339852514057668,-5.88182304234347,10.387512496719816,1.9899978637695312,1.358527268386439,4.593998336791998,0.7192857189845654,8.46871095459943,2.6566420278882816,6.531354645695714,-6.093102423183595,99.22328342377497,31.633683029475833,1.9373563089037167,3,-3.4099998474121094,-4.174999237060547,-4.9524993896484375,-5.155000686645508,4.529998779296875,4,0.07776866937402893,1.2035899146150197,71.54000091552734,1.1635181497564837,69.94999694824219,1.0138437900939288,68.48000335693361,0.07776866937402893 12368,2022-03-07,72.7699966430664,73.43000030517578,71.86000061035156,73.0,336500.0,-0.00013742973891495147,1.8807228999993,-0.13295024564065022,73.7536776632995,63.90572713727487,-3.2660022500018897,-4.67323143784661,-4.296296112311111,-5.785972117978076,8.82207823006773,1.5699996948242188,1.607059140766637,4.19349632263183,0.11867574029007244,8.268316904973588,2.1560860314609442,6.230906613802716,-5.592452019856253,88.54160733799132,15.736225864670288,2.0374102911708816,3,-3.0949974060058594,-3.859996795654297,-5.054998397827148,-5.144998550415039,5.180000305175781,0,0.04933357335295696,1.198895633114146,72.77999877929688,1.2035899146150197,71.54000091552734,1.1635181497564837,69.94999694824219,0.04933357335295696 12369,2022-03-08,71.44999694824219,73.2699966430664,71.44999694824219,72.94999694824219,315700.0,-0.01813933977898552,-1.426666259765625,6.521643944671111,66.43835938565543,65.57191172717555,-1.7700051538706134,-3.2272894329170185,-2.9486847170083763,-4.394751744670771,8.809465116420178,1.8199996948242188,1.7736778398652007,2.6884967803955107,-1.5605688609526709,6.937562421743692,0.5639639597214199,4.813029601069601,-3.647206756835473,60.714226244809666,-14.945489255902928,2.124532820674092,3,-1.7749977111816406,-2.539997100830078,-3.7349987030029297,-3.8249988555908203,6.850006103515625,1,0.07487762536072773,1.8807228999993,72.7699966430664,1.198895633114146,72.77999877929688,1.2035899146150197,71.54000091552734,0.07487762536072773 12370,2022-03-09,70.33000183105469,72.44000244140625,70.27999877929689,72.30999755859375,378400.0,-0.01567522974142066,-1.076924769834589,1.3199971516927083,60.158849176594764,65.94588830049128,-0.15702922970481836,-1.889115255773703,-1.8283524611984774,-3.2192251738173923,8.54086918606428,2.160003662109361,1.8319015536129228,1.3685016632080078,-2.7738894012548627,5.510892727670878,-0.7026938690234203,3.439697195439436,-1.964490628271065,13.40790814043159,-60.61998968250792,2.071195532231432,3,0.21999740600585938,-1.4200019836425781,-2.687501907348633,-2.7050037384033203,8.319999694824219,2,0.11460255010308851,-1.426666259765625,71.44999694824219,1.8807228999993,72.7699966430664,1.198895633114146,72.77999877929688,0.11460255010308851 12371,2022-03-10,70.9000015258789,70.9800033569336,69.61000061035156,69.61000061035156,267400.0,0.008104644959251672,-1.1240337585682771,-0.6515170197516974,59.075467333587106,64.87462965251407,-0.30967124430189585,-2.26243906255786,-2.4036349415515303,-3.7266217472552228,7.603837416813897,1.3700027465820312,1.845218924677397,1.7400012969970646,-2.372877527287187,5.852880121281316,-0.31643811514506126,3.7964407091391905,-2.0280414128560693,33.769660172360425,-36.58741183110059,2.056439412142127,3,-0.3500022888183594,-1.9900016784667969,-3.2700023651123047,-3.275003433227539,7.540000915527344,3,0.0963328869402309,-1.076924769834589,70.33000183105469,-1.426666259765625,71.44999694824219,1.8807228999993,72.7699966430664,0.0963328869402309 12372,2022-03-11,71.04000091552734,71.58999633789062,70.4800033569336,70.4800033569336,206500.0,0.0019746034786378708,-2.964277929155313,0.4341063264787116,57.21393790194018,64.48873110319718,-0.3010460751311257,-2.177794952679477,-2.572867218366099,-3.7913913503557524,7.705629424260854,1.1099929809570312,2.151611657269328,1.6665004730224666,-2.3665356479651223,5.6995365940100555,-0.35001758747132783,3.683018533516261,-1.7122367832892138,37.43456595332488,-28.790986522951172,2.016518060493796,3,-0.4900016784667969,-2.1300010681152344,-3.410001754760742,-3.285001754760742,8.139999389648438,4,0.10698195912410169,-1.1240337585682771,70.9000015258789,-1.076924769834589,70.33000183105469,-1.426666259765625,71.44999694824219,0.10698195912410169 12373,2022-03-14,71.16999816894531,71.41999816894531,70.25,71.3499984741211,234000.0,0.0018299162688997228,6.312495529647379,-0.32143051771117165,57.21393790194018,64.16024470604728,-0.2749742026370825,-2.058111124720199,-2.743762267866913,-3.8556564525784722,7.764485634559944,1.1699981689453125,2.3359358725457895,1.57099800109863,-2.325232119063074,5.467228121260334,-0.3771170589822219,3.519113061179482,-1.55999755859375,42.622930316036545,-21.35068234639361,1.9481150600808528,3,-0.2599983215332031,-2.259998321533203,-3.539999008178711,-3.414999008178711,8.819999694824219,0,0.08627229939044168,-2.964277929155313,71.04000091552734,-1.1240337585682771,70.9000015258789,-1.076924769834589,70.33000183105469,0.08627229939044168 12374,2022-03-15,72.45999908447266,72.72000122070312,71.38999938964844,71.5,367700.0,0.01812562805559037,-1.2542398086186273,-5.3333192048488955,70.22558374993909,64.94094183175277,-1.0516317814500695,-3.0168459881277414,-4.056000990814539,-5.082773970337655,7.7470314686647805,1.5500030517578125,2.229349979470541,2.552499008178714,-1.2155184333333864,6.320516449690814,0.6684902874226566,4.436507728934771,-2.467998504638672,91.63980433428026,22.024643938994828,1.88400872075605,3,-0.9399986267089844,-3.0449981689453125,-5.295000076293945,-4.659999847412109,7.19000244140625,1,0.07576591130465493,6.312495529647379,71.16999816894531,-2.964277929155313,71.04000091552734,-1.1240337585682771,70.9000015258789,0.07576591130465493 12375,2022-03-16,71.58000183105469,72.70999908447266,70.08000183105469,72.55999755859375,329100.0,-0.012144593769482182,3.109374627470615,-1.0208298563924056,63.41650904225871,64.37260793290487,0.09375664096755543,-1.8430628887319358,-3.1873263370951435,-4.153154036101412,7.456563533537018,2.6299972534179688,2.2682703324143034,1.426001739501956,-2.0807138778929186,4.9327173568968306,-0.3273560691954742,3.179359548199386,1.8499984741210938,63.344078266287895,-8.332696561350488,1.7533578086974364,3,-0.060001373291015625,-2.145000457763672,-4.415002822875977,-3.7800025939941406,7.4499969482421875,2,0.09388098699080616,-1.2542398086186273,72.45999908447266,6.312495529647379,71.16999816894531,-2.964277929155313,71.04000091552734,0.09388098699080616 12376,2022-03-17,72.16000366210938,72.80000305175781,70.95999908447266,71.37000274658203,385600.0,0.00810284739058309,-1.2857075160998355,-0.8061268976255352,59.49794037954223,62.9993625038619,-0.434769631963249,-2.147236688929979,-3.789875252406233,-4.688119294060385,6.964654669826562,1.8400039672851562,2.4592759366158816,1.7610034942626953,-1.5749043017962947,5.096911290321685,0.0930495962332003,3.4289573922921903,1.202996673583982,76.4706212343906,6.698206813475721,1.6679538980294977,3,-0.6400032043457031,-2.7250022888183594,-5.077505111694336,-4.360004425048828,3.9399948120117188,3,0.08993899022177265,3.109374627470615,71.58000183105469,-1.2542398086186273,72.45999908447266,6.312495529647379,71.16999816894531,0.08993899022177265 12377,2022-03-18,71.87999725341797,72.69000244140625,71.0,72.44000244140625,1164300.0,-0.003880354690702914,2.188668245319821,-0.7088665050653327,57.79060596187691,61.2256878703705,-0.3306226414030675,-1.6651336062237618,-3.534522750456972,-4.366003711799891,7.370113741216371,1.69000244140625,2.500922600740367,1.2984973907470732,-1.935597824548438,4.532592606042584,-0.3185502169006895,2.915544998394836,1.4173431121826212,66.17627259365638,-0.8423645640920512,1.6170476076477562,3,-0.4399986267089844,-2.444995880126953,-4.79749870300293,-4.079998016357422,4.450004577636719,4,0.09126329213481355,-1.2857075160998355,72.16000366210938,3.109374627470615,71.58000183105469,-1.2542398086186273,72.45999908447266,0.09126329213481355 12378,2022-03-21,72.38999938964844,72.5,71.51000213623047,71.62999725341797,222900.0,0.007095188588174484,1.0203968828580547,-1.357134098990477,67.56512577536392,61.350884135893665,-1.005986157438329,-2.012092424314332,-4.036036202376508,-4.828587434570409,7.249733778743297,0.9899978637695312,2.332340927350657,1.6394996643066406,-1.6020679456072742,4.881067274220555,0.018715859349683228,3.260283469263598,0.8429942052612347,84.92634271673641,15.702682324110853,1.6207838049569583,3,-1.18499755859375,-2.954998016357422,-5.284999847412109,-4.590000152587891,3.5200042724609375,0,0.09379749927858527,2.188668245319821,71.87999725341797,-1.2857075160998355,72.16000366210938,3.109374627470615,71.58000183105469,0.09379749927858527 12379,2022-03-22,72.19999694824219,72.61000061035156,71.55999755859375,72.61000061035156,332800.0,-0.002624705663879623,4.121920357275772,-0.5394769863976309,61.421312719780644,61.49115786291432,-0.7804844283343471,-1.6665323969591412,-3.866980087090127,-4.588756236293449,6.59397734398309,1.0500030517578125,1.970359126820739,1.2964973449707031,-1.913717086981876,4.506711776923282,-0.30860987100558646,2.9016045609469927,0.969936811390383,77.94096197646108,10.449911941096815,1.6051072159762876,3,-0.9949951171875,-2.764995574951172,-5.207496643066406,-4.399997711181641,3.3300018310546875,1,0.10789475408304705,1.0203968828580547,72.38999938964844,2.188668245319821,71.87999725341797,-1.2857075160998355,72.16000366210938,0.10789475408304705 12380,2022-03-23,71.91999816894531,72.43000030517578,70.83999633789062,71.95999908447266,359600.0,-0.0038780996001647194,2.2448949404831415,0.09756233717901004,52.22480803677118,60.72997349660144,-0.2807498776756745,-1.0596714866917125,-3.5800200871191947,-4.270589384616926,6.962069638823791,1.5900039672851562,1.55761483893329,0.774498748779294,-1.9085423464250368,3.457539843983625,-0.5670217988228643,2.1160192963814524,1.1881369521156984,55.101945488941304,-8.3875256558824,1.3415205476021628,3,-0.4799957275390625,-2.2449989318847656,-4.927497863769531,-4.0449981689453125,1.3199996948242188,2,0.10748058333893806,4.121920357275772,72.19999694824219,1.0203968828580547,72.38999938964844,2.188668245319821,71.87999725341797,0.10748058333893806 12381,2022-03-24,72.51000213623047,72.75,71.4000015258789,71.97000122070312,202000.0,0.008203614881902466,1.6470645433941942,-13.49971390425329,48.288996179504316,59.738313305219684,-0.6910270870973676,-1.36691863982864,-4.105127436425988,-4.812060355976655,6.684159974357187,1.3499984741210938,1.347013953182639,1.1405025482177678,-1.1694699796719448,3.4504750761074803,-0.014483715727081403,2.295488812162617,0.5375703190304222,87.43469091025293,27.28943423755672,1.1549862639448538,3,-1.0699996948242188,-2.835002899169922,-5.5175018310546875,-4.6150054931640625,-0.1399993896484375,3,0.08991858296758504,2.2448949404831415,71.91999816894531,4.121920357275772,72.19999694824219,1.0203968828580547,72.38999938964844,0.08991858296758504 12382,2022-03-25,74.4000015258789,74.4000015258789,72.66000366210938,72.7300033569336,271500.0,0.026065361108355,1.0838320617661839,3.0925839585187695,58.3418841863102,59.863640670149685,-2.295705852930965,-3.058528253617311,-5.910476413378987,-6.660086734911516,6.711806848762877,1.8899993896484375,1.3785527192416112,2.805001831054682,0.23702546933620283,5.372978192773161,1.5210136501954423,4.088990011913921,-4.319999694824219,100.0,41.651952732622604,1.2839881808592386,3,-2.1599998474121094,-4.240001678466797,-7.762500762939453,-6.445003509521484,-1.0,4,0.02284942087871955,1.6470645433941942,72.51000213623047,2.2448949404831415,71.91999816894531,4.121920357275772,72.19999694824219,0.02284942087871955 12383,2022-03-28,74.6500015258789,74.68000030517578,73.73999786376953,74.16000366210938,224400.0,0.0033602149848483975,2.4182191457781355,0.29341221618164376,68.39082122934913,59.659778167861916,-2.23521103166442,-3.1004751868565847,-6.085360188740751,-6.848510323271853,6.794583407355491,0.94000244140625,1.414235607402091,2.8220016479492216,0.031223189237067572,5.612780106661376,1.4266124185931517,4.2173908773052915,-4.483599700927741,99.21878259625643,39.46934912777891,1.3953892293560761,3,-2.270000457763672,-4.350002288818359,-7.785001754760742,-6.695003509521484,1.089996337890625,0,0.02250502707080826,1.0838320617661839,74.4000015258789,1.6470645433941942,72.51000213623047,2.2448949404831415,71.91999816894531,0.02250502707080826 12384,2022-03-29,75.73999786376953,75.86000061035156,74.61000061035156,74.87000274658203,333500.0,0.014601424187684175,1.2522510138153824,1.775507979758661,81.19949489394094,61.63566548471549,-3.141357758327672,-3.8142416171436224,-7.089571906482163,-7.88928707343554,7.477339556995563,1.25,1.523375036709183,3.5489982604980526,0.7037110230765933,6.394285497919512,2.126354641787316,4.971641879208789,-5.393052099609378,97.60950907471633,30.676372330191953,1.42264361871073,3,-2.3899993896484375,-4.849998474121094,-8.647499084472656,-7.784999847412109,-0.40000152587890625,1,0.002244597347964339,2.4182191457781355,74.6500015258789,1.0838320617661839,74.4000015258789,1.6470645433941942,72.51000213623047,0.002244597347964339 12385,2022-03-30,76.73999786376953,76.76000213623047,75.5999984741211,75.87000274658203,304400.0,0.013203063483031352,1.5494483383077904,1.0,82.0878704445838,64.14565771416456,-3.7240635737375243,-4.510737522343362,-7.965897862981905,-8.802776540013184,8.343196031898687,1.160003662109375,1.6702072006530244,4.209498214721677,0.9065340243446798,7.512462405098674,2.5580161195331783,5.860980309910175,-6.062268808837899,99.62678600404813,27.321440920182354,1.6514820951885012,3,-2.9399986267089844,-5.399997711181641,-9.232498168945312,-8.78499984741211,-1.1299972534179688,2,-0.01576751522225306,1.2522510138153824,75.73999786376953,2.4182191457781355,74.6500015258789,1.0838320617661839,74.4000015258789,-0.01576751522225306 12386,2022-03-31,77.0199966430664,77.6500015258789,76.56999969482422,77.05999755859375,368500.0,0.003648668062174565,-1.2978889186491027,-0.04597832187456153,82.35926500240276,66.87550871866742,-3.6231910485565777,-4.594711986288985,-8.099977689006082,-9.00062421344731,9.099625029725116,1.0800018310546875,1.5365019326270044,4.215497207641604,0.3905528471699711,8.040441568113238,2.303025027405795,6.127969387877414,-5.8556857416308645,87.37464624210112,10.2180953472092,1.912472180235816,3,-2.7749977111816406,-5.234996795654297,-9.512496948242188,-9.064998626708984,-0.46999359130859375,3,-0.04907814780640041,1.5494483383077904,76.73999786376953,1.2522510138153824,75.73999786376953,2.4182191457781355,74.6500015258789,-0.04907814780640041 12387,2022-04-01,78.44000244140625,78.55000305175781,76.56999969482422,76.94000244140625,524100.0,0.018436845757350273,1.3023278508188285,-37.49914171275987,84.52039211992552,68.75942720139649,-4.4866175378854365,-5.869895596991768,-9.344561733080397,-10.30767229522067,9.451083871763993,1.9800033569335938,1.6339231274916273,5.352502822875977,0.7722256825855851,9.932779963166368,3.0623642527307737,7.642641393021179,-6.62712247752637,97.71308749050293,15.519545281293034,2.2901385701451966,4,-3.7450027465820312,-5.3300018310546875,-10.932502746582031,-10.485004425048828,-3.160003662109375,4,-0.07738398146224479,-1.2978889186491027,77.0199966430664,1.5494483383077904,76.73999786376953,1.2522510138153824,75.73999786376953,-0.07738398146224479 12388,2022-04-04,76.36000061035156,77.7699966430664,75.45999908447266,77.76000213623047,431100.0,-0.026517105638904415,2.2535393641770676,-0.9333343505859375,67.22613239408332,69.4044071652079,-1.9939321317494176,-3.6966802776973964,-7.11033578440437,-8.123745107845451,9.237507928571604,2.9800033569335938,1.741601970112086,3.093000793457037,-1.7108136320891276,7.8968152190032015,0.6910935806839547,5.494908006230119,-3.73866587592633,44.41621613248029,-35.07125469239901,2.4019072127730854,4,-1.6650009155273438,-3.25,-8.712501525878906,-8.40500259399414,-1.0900039672851562,0,-0.03876373835533198,1.3023278508188285,78.44000244140625,-1.2978889186491027,77.0199966430664,1.5494483383077904,76.73999786376953,-0.03876373835533198 12389,2022-04-05,76.80000305175781,77.52999877929688,76.27999877929688,76.27999877929688,346300.0,0.00576221107764896,-3.8076528067138122,-0.3714312183584831,73.9889317885708,71.82264313763008,-1.914090565725104,-3.9161036196259147,-7.38524238144592,-8.485109029661459,9.28378663005126,1.25,1.9296836630600183,3.2655029296875,-1.7052217042199942,8.236227563594994,0.7801406127337458,5.750865246641254,-3.467228119252667,43.3657685061961,-36.58722846690966,2.4853623169537475,4,-1.8250007629394531,-3.69000244140625,-9.03250503540039,-8.84500503540039,-2.2900009155273438,1,-0.013802150336815866,2.2535393641770676,76.36000061035156,1.3023278508188285,78.44000244140625,-1.2978889186491027,77.0199966430664,-0.013802150336815866 12390,2022-04-06,78.38999938964844,78.62000274658203,76.80999755859375,76.80999755859375,290700.0,0.0207030764936178,-1.2911431523849073,3.0384400950732124,76.19843587979835,74.9236919932183,-2.782400674503748,-5.13455601921045,-8.8072835612858,-9.97253127979755,10.22762961091458,1.8199996948242188,2.021377485060171,4.4524993896484375,-0.7268599873655575,9.631858766662432,1.8628197011414471,7.042179078155428,-4.431157082832968,92.72142119037731,11.818673154437334,2.5896796885069966,4,-2.7499961853027344,-4.884998321533203,-10.522499084472656,-10.435001373291016,-2.4099960327148438,2,-0.038908063216040456,-3.8076528067138122,76.80000305175781,2.2535393641770676,76.36000061035156,1.3023278508188285,78.44000244140625,-0.038908063216040456 12391,2022-04-07,77.7300033569336,78.98999786376953,77.33999633789062,78.30999755859375,318300.0,-0.008419390711233987,-1.4264581311462534,-0.36708451234705014,73.83864737783956,76.6455545700549,-1.457332623493798,-4.149378399654196,-7.9629064607339615,-9.204454787928114,11.663961958336634,1.6500015258789062,2.245455691511353,3.451003265380862,-1.7854401916493998,8.687446722411124,0.8327815368657241,6.069224993896,-3.1185985885508103,64.30609227896362,-17.696914778776218,2.618221728515133,4,-1.3650054931640625,-3.430004119873047,-9.862503051757812,-9.775005340576172,-1.1500015258789062,3,-0.027273930979354932,-1.2911431523849073,78.38999938964844,-3.8076528067138122,76.80000305175781,2.2535393641770676,76.36000061035156,-0.027273930979354932 12392,2022-04-08,78.63999938964844,78.87999725341797,77.62000274658203,77.91000366210938,229500.0,0.011707140015627893,1.0826502559963682,-1.258625905999658,74.66456552187594,77.34263726922454,-1.902727235346589,-4.701875699861745,-8.668987468571814,-10.017226074640519,12.841996044799519,1.2599945068359375,2.670539919211052,3.980999374389654,-1.3676023267749144,9.329601075554223,1.3066985238073698,6.655300224971938,-3.328019726003774,90.08502563304545,8.10266569961091,2.6743008505822834,4,-1.8400001525878906,-4.340000152587891,-10.217498779296875,-10.599998474121094,-2.8899993896484375,4,-0.026576759335093958,-1.4264581311462534,77.7300033569336,-1.2911431523849073,78.38999938964844,-3.8076528067138122,76.80000305175781,-0.026576759335093958 12393,2022-04-11,77.30999755859375,79.3499984741211,77.29000091552734,79.0,288100.0,-0.016912536131450717,-1.3815059491784047,-2.315085387011141,68.50109164998254,75.9317035754514,-0.17402531582116865,-3.0443822830668523,-7.175979892421907,-8.572316508650204,14.291979582642222,2.05999755859375,3.107421283506625,2.3439975738525334,-2.864406368260262,7.552401515965329,-0.26020439720386435,4.948199544908931,-1.4095349829291024,33.55045217214103,-46.92132772796945,2.6042019710563955,4,0.095001220703125,-2.829998016357422,-8.322498321533203,-8.704998016357422,-2.8799972534179688,0,-0.02625790768856673,1.0826502559963682,78.63999938964844,-1.4264581311462534,77.7300033569336,-1.2911431523849073,78.38999938964844,-0.02625790768856673 12394,2022-04-12,77.94999694824219,78.16999816894531,77.1500015258789,77.30000305175781,306000.0,0.00827835221652129,-1.1473682519796335,-0.3846112174509733,71.27734494882328,74.73053407592244,-0.5225171119907657,-3.427738251472448,-7.647978698437896,-9.09172174776964,15.08094532145406,1.0199966430664062,3.3375237030749645,2.7094970703124943,-2.52143690594545,7.940431046570438,0.09403008218352227,5.324964058441466,-1.4286179108553796,44.881849556804426,-37.19629529777322,2.6154669881289725,4,-0.5449981689453125,-3.4699974060058594,-8.65749740600586,-9.039997100830078,-4.319999694824219,1,-0.03438101873121646,-1.3815059491784047,77.30999755859375,1.0826502559963682,78.63999938964844,-1.4264581311462534,77.7300033569336,-0.03438101873121646 12395,2022-04-13,78.30000305175781,78.45999908447266,77.44000244140625,78.16999816894531,289300.0,0.00449013620549632,3.5333491573700453,0.20000939011221183,70.7824866786831,73.44422537328694,-0.7017631194038358,-3.424037682471237,-7.796985321535672,-9.317235436137494,16.73734883746841,1.0199966430664062,3.487094549220771,2.7235031127929688,-2.3791499979975725,7.82615622358351,0.1721765573977052,5.274829668188232,-1.2694725157588351,52.27286914183063,-27.92447306266302,2.5513265553952693,4,-0.8950042724609375,-3.8200035095214844,-9.007503509521484,-9.390003204345703,-5.1100006103515625,2,-0.048403585795802284,-1.1473682519796335,77.94999694824219,-1.3815059491784047,77.30999755859375,1.0826502559963682,78.63999938964844,-0.048403585795802284 12396,2022-04-14,78.6500015258789,79.29000091552734,78.45999908447266,78.4800033569336,244600.0,0.004469967566792299,-6.904526629368597,1.3076291079812206,67.15092901276,71.51428502804632,-0.889802137636508,-3.4392228092410164,-7.930680992484611,-9.55125805541661,18.558487213619046,0.9899978637695312,3.4459825570024805,2.749001693725589,-2.2634887731917246,7.761492160642902,0.2427564602669321,5.2552469271842455,-1.5,68.18191276122043,-9.117656377130302,2.506245233458655,4,-1.2450027465820312,-4.170001983642578,-8.920001983642578,-9.740001678466797,-4.340003967285156,3,-0.03394784637183734,3.5333491573700453,78.30000305175781,-1.1473682519796335,77.94999694824219,-1.3815059491784047,77.30999755859375,-0.03394784637183734 12397,2022-04-18,78.44000244140625,79.58999633789062,77.93000030517578,78.83000183105469,223900.0,-0.0026700455231848386,-1.3545981862649612,-2.2941387667175297,65.34413515705745,71.30517422393233,-0.7596928748995566,-2.8591563809945626,-7.488819503529669,-9.244806781681689,20.305192573903145,1.6599960327148438,3.3059442579347973,2.2110023498535156,-2.54560916726507,6.967613866972101,-0.1673034087057772,4.5893081084128085,-1.0,52.86900239200788,-20.763266760549463,2.378305758559296,4,-0.5050048828125,-3.6050033569335938,-8.710002899169922,-9.53000259399414,-1.6800003051757812,0,-0.02371239868000974,-6.904526629368597,78.6500015258789,3.5333491573700453,78.30000305175781,-1.1473682519796335,77.94999694824219,-0.02371239868000974 12398,2022-04-19,79.18000030517578,79.44000244140625,78.76000213623047,78.94000244140625,192900.0,0.009433934736581717,-1.2666734483679412,-0.6153801009429164,64.33334350585938,70.23233108140884,-1.181895618872261,-3.2299853185028553,-7.940054478190561,-9.8940875746367,22.14629206229876,1.0,3.1566551449225386,2.6115001678466854,-1.9569430218411128,7.1799433575344835,0.3272785730027863,4.8957217626905845,-1.3099990844726506,83.19684817785283,12.07714729320189,2.2842215948438978,4,-0.9800033569335938,-4.345001220703125,-9.450000762939453,-10.270000457763672,-1.8499984741210938,1,-0.04331902364177653,-1.3545981862649612,78.44000244140625,-6.904526629368597,78.6500015258789,3.5333491573700453,78.30000305175781,-0.04331902364177653 12399,2022-04-20,79.98999786376953,80.94999694824219,79.83999633789062,80.0,257000.0,0.010229825151197858,-6.161174414884454,-0.04167593858282735,63.759528669991475,68.8502302803192,-1.667121571168721,-3.6116219120755204,-8.53586706942204,-10.602787089566306,24.246201857420356,1.7699966430664062,2.8361194041480644,3.0319976806640625,-1.2899005002271622,7.353895861555287,0.8710485902184502,5.192946771109675,-2.05999755859375,72.64955592941821,4.923654594320709,2.160949090445611,4,-0.9399986267089844,-4.474998474121094,-10.079998016357422,-11.079998016357422,-3.220001220703125,2,-0.06950865992099342,-1.2666734483679412,79.18000030517578,-1.3545981862649612,78.44000244140625,-6.904526629368597,78.6500015258789,-0.06950865992099342 12400,2022-04-21,79.6500015258789,80.76000213623047,79.56999969482422,79.98999786376953,289600.0,-0.004250485647839031,-3.760009765625,33.99237223493516,61.07837390347495,67.4324221165009,-1.2623472512372302,-2.806722321035977,-7.9354427323448675,-10.132742587834073,26.49405013788263,1.19000244140625,2.8743817988551683,2.3055011749267607,-1.4670333018677013,6.078035651721223,0.41923393652952257,4.191768413323999,-1.116001892089841,56.95374611266759,-7.9444052351094285,1.8862672383972314,4,-0.6000022888183594,-4.135002136230469,-9.182500839233398,-10.740001678466797,-2.3400039672851562,3,-0.07558071760369012,-6.161174414884454,79.98999786376953,-1.2666734483679412,79.18000030517578,-1.3545981862649612,78.44000244140625,-0.07558071760369012 12401,2022-04-22,79.02999877929688,79.62000274658203,78.83000183105469,79.62000274658203,194800.0,-0.007784089575699316,1.6779511980655089,1.735324477156449,52.664845351303896,64.98800876421511,-0.49008528214768887,-1.763635318979297,-7.076189714943084,-9.403179228288792,28.764477504551156,0.8199996948242188,2.796165917415891,1.3594985961914006,-1.716558071238623,4.435555263621424,-0.17852973752361834,2.8975269299064195,1.9199981689453125,36.42383102135475,-23.318674902590423,1.538028333715015,4,0.020000457763671875,-3.1350021362304688,-8.552497863769531,-10.119998931884766,-2.3699951171875,4,-0.07389594366817198,-3.760009765625,79.6500015258789,-6.161174414884454,79.98999786376953,-1.2666734483679412,79.18000030517578,-0.07389594366817198 12402,2022-04-25,76.0999984741211,79.43000030517578,75.20999908447266,79.43000030517578,480200.0,-0.03707453309417663,1.5345338740348706,5.644032948417881,48.90938614687748,62.81115259720345,2.2816673337512867,1.3705219879204549,-3.930894990747092,-6.347609540560285,29.28821333968916,4.220001220703125,2.460935805578174,-1.6555015563964872,-4.430233658048067,1.1192305452550926,-3.042867607222277,-0.2681355055706973,4.807598571777348,15.505221618043658,-44.26847574149222,1.387366050825792,4,1.9799995422363281,-0.2050018310546875,-5.62249755859375,-7.189998626708984,0.279998779296875,0,-0.02352169449958741,1.6779511980655089,79.02999877929688,-3.760009765625,79.6500015258789,-6.161174414884454,79.98999786376953,-0.02352169449958741 12403,2022-04-26,76.33000183105469,77.7699966430664,75.68000030517578,75.68000030517578,389700.0,0.003022383200333545,-5.430742866532859,-0.19519554608564163,47.99316155564184,60.224021109072176,2.1210875979967057,1.341618842918109,-3.934946419981827,-6.451826226321273,29.68657676322412,2.089996337890625,2.1891715317048863,-1.509498214721674,-3.972603260830226,0.9536068313868782,-2.74105073777595,-0.2779456916673979,4.349691296386723,19.51225023360045,-40.588044465311455,1.2315525230542748,4,1.7499961853027344,-0.43500518798828125,-5.8925018310546875,-7.420001983642578,-0.410003662109375,1,0.0056334376373725625,1.5345338740348706,76.0999984741211,1.6779511980655089,79.02999877929688,-3.760009765625,79.6500015258789,0.0056334376373725625 12404,2022-04-27,75.91000366210938,77.48999786376953,75.0,76.30000305175781,402000.0,-0.005502399565965099,-1.2533848862498704,-0.5999976524995012,38.235306891504734,56.607667799385695,2.4823241952815067,1.8709300096939785,-3.2772899801286854,-5.924770604987458,29.63072671268334,2.4899978637695312,1.796748862573935,-1.9379966735839815,-4.371591048276642,0.49559770110867873,-3.1547938609303117,-0.7211994862376514,4.550901703613292,15.798668830093712,-38.51567368180375,1.2167971873463297,4,2.0649948120117188,-0.01500701904296875,-5.590002059936523,-7.000003814697266,-0.350006103515625,2,0.01870633777421493,-5.430742866532859,76.33000183105469,1.5345338740348706,76.0999984741211,1.6779511980655089,79.02999877929688,0.01870633777421493 12405,2022-04-28,75.52999877929688,76.5199966430664,75.12999725341797,76.18000030517578,512800.0,-0.005005992154920369,1.0902337587838806,1.6666731875268985,39.278732360746844,53.510757060273114,2.7134286739604647,2.272130178449686,-2.6707481889053497,-5.445856573841098,29.15295941689064,1.3899993896484375,1.5483659010277222,-2.2575016021728516,-4.861287079470742,0.3462838751250388,-3.5593943408217967,-0.9556088635239064,4.603252264482435,11.471828229733813,-39.86105502005361,1.3018927386489423,4,2.4449996948242188,0.36499786376953125,-5.209997177124023,-6.619998931884766,0.779998779296875,3,0.01641728960426536,-1.2533848862498704,75.91000366210938,-5.430742866532859,76.33000183105469,1.5345338740348706,76.0999984741211,0.01641728960426536 12406,2022-04-29,73.23999786376953,75.81999969482422,73.08999633789062,75.41000366210938,781100.0,-0.030319091123235165,-1.2105211135787293,3.3384626219233073,26.80413114423152,49.22853439218135,4.643646302381356,4.49487785769503,-0.1958148269165889,-3.0895369554753245,28.63581349115275,2.7300033569335938,1.1211057990504685,-4.358502578735354,-7.653790026541927,-1.063215130928782,-6.006146302638641,-2.7108588548320682,6.58525811738302,2.36595318635326,-42.24476313409956,1.6476437239032846,4,3.779998779296875,2.9350013732910156,-2.682497024536133,-4.329998016357422,3.8300018310546875,4,0.055570723833098024,1.0902337587838806,75.52999877929688,-1.2533848862498704,75.91000366210938,-5.430742866532859,76.33000183105469,0.055570723833098024 12407,2022-05-02,72.37000274658203,74.38999938964844,71.5,73.6500015258789,508000.0,-0.011878688456623654,1.0942066243179143,0.5898596124840468,27.907000549343678,45.18116295256849,5.098192664604952,5.15089655959234,0.8215454010732799,-2.155054031775265,27.96941047448457,2.8899993896484375,0.6298216227143314,-4.924997711181646,-8.934635697329085,-0.9153597250342074,-6.929816704255359,-2.920178718107934,6.916432463109572,13.8756493202291,-30.80668884410227,2.0048189930737177,5,3.8549957275390625,3.8549957275390625,-1.8125019073486328,-3.460002899169922,3.4599990844726562,0,0.05927871704730525,-1.2105211135787293,73.23999786376953,1.0902337587838806,75.52999877929688,-1.2533848862498704,75.91000366210938,0.05927871704730525 12408,2022-05-03,73.4000015258789,74.16000366210938,72.16000366210938,72.61000061035156,425700.0,0.014232399339594082,-1.3668711711833723,-0.6171888038528479,30.337097915401415,41.467559535391814,3.533682910451958,4.097871994108402,-0.07122678136789773,-3.118072411734417,28.114959863422072,2.0,0.1969635837447754,-3.7469989776611357,-8.105303740814861,0.6113057854925898,-5.926151359237991,-1.56784659608428,5.107790162843543,31.719569340267295,-12.403095874176241,2.1791523815768628,5,2.729999542236328,2.8249969482421875,-2.200000762939453,-4.005001068115234,0.7900009155273438,1,0.04059939598895501,1.0942066243179143,72.37000274658203,-1.2105211135787293,73.23999786376953,1.0902337587838806,75.52999877929688,0.04059939598895501 12409,2022-05-04,75.73999786376953,75.73999786376953,73.41999816894531,73.88999938964844,463100.0,0.03188005843658748,1.5081098468758634,2.3417675065429226,40.56044583604104,39.18778975012138,0.5894075469571192,1.7648771465505888,-2.2481670865545595,-5.375204696985747,27.910533435312562,2.339996337890625,-0.16619019819323455,-1.3540023803710994,-5.755640008330161,3.0476352475879622,-3.5548211943506374,0.8468164336084385,2.067014656080673,84.46216532088313,39.66147563640099,2.2008188139795317,5,-0.17999649047851562,0.4850006103515625,-4.399997711181641,-6.204998016357422,-1.339996337890625,2,0.0023765554562007463,-1.3668711711833723,73.4000015258789,1.0942066243179143,72.37000274658203,-1.2105211135787293,73.23999786376953,0.0023765554562007463 12410,2022-05-05,75.33999633789062,76.62000274658203,74.2699966430664,76.37000274658203,507100.0,-0.00528124553948861,2.07189053609985,-0.5567606801301535,37.839798328259214,37.54056230311642,0.3506112020833285,2.028675506852096,-1.6199856797210828,-4.897017236614843,27.047484644699875,2.350006103515625,-0.6047290149232083,-1.601503753662115,-6.0253685934779355,2.8223610861537054,-3.8134361735700253,0.6104286662457952,1.836314929974563,74.999888241351,31.78709422529564,2.211932419907914,5,0.12500381469726562,0.8850021362304688,-3.2199974060058594,-5.214996337890625,-4.379997253417969,3,0.0029201119112940432,1.5081098468758634,75.73999786376953,-1.3668711711833723,73.4000015258789,1.0942066243179143,72.37000274658203,0.0029201119112940432 12411,2022-05-06,75.61000061035156,75.80999755859375,74.04000091552734,74.0999984741211,461700.0,0.00358381053338519,-1.171778681657126,-1.4660123699122254,39.648858046361276,36.5116147363924,-0.509071677852134,1.6777200576599398,-1.6845939498071374,-5.105312994227347,26.026755621278735,1.7699966430664062,-1.128183811084952,-1.2254993438720732,-5.671353437677951,3.2203547499338043,-3.448426390775012,0.9974277030308656,1.0100021362304688,80.27340635891812,36.70066544323063,2.2229270469029356,5,-0.9750022888183594,0.6149978637695312,-3.0400009155273438,-5.034999847412109,-6.370002746582031,4,0.009257994214939336,2.07189053609985,75.33999633789062,1.5081098468758634,75.73999786376953,-1.3668711711833723,73.4000015258789,0.009257994214939336 12412,2022-05-09,76.55000305175781,77.19000244140625,74.56999969482422,75.70999908447266,460000.0,0.012432250149691848,1.4716975020962815,0.5562932310692759,40.519117762734126,35.68116542606932,-1.5405313978641146,0.6040838183616586,-2.4640052106370973,-5.977354669818283,24.720845555140524,2.6200027465820312,-1.610964172620612,-0.1809970855712919,-4.545774152174673,4.183779981032089,-2.3633856188729823,2.0013914477303985,-5.0500030517578125,87.2763509947034,46.70339399566424,2.182388533301692,5,-2.055004119873047,-0.32500457763671875,-3.535003662109375,-5.530002593994141,-6.8000030517578125,0,0.006792901663437156,-1.171778681657126,75.61000061035156,2.07189053609985,75.33999633789062,1.5081098468758634,75.73999786376953,0.006792901663437156 12413,2022-05-10,75.27999877929688,77.58999633789062,74.58000183105469,76.80999755859375,686100.0,-0.016590518900466256,-1.0546088949067804,-1.8214185157264693,33.56595961268469,35.162349061755975,-0.4862698636492837,1.8068458606969102,-1.0480800188641695,-4.670195121993416,23.218186591792026,3.0099945068359375,-1.9940222061521808,-1.34950141906738,-5.751838039555452,3.0528352014206916,-3.550669729311423,0.8516668911766629,-3.66619873046875,44.60435076934336,7.754725021769396,2.2011683102440363,5,-0.7350006103515625,0.9449996948242188,-1.3774986267089844,-3.80999755859375,-6.849998474121094,1,0.007306098042991316,1.4716975020962815,76.55000305175781,-1.171778681657126,75.61000061035156,2.07189053609985,75.33999633789062,0.007306098042991316 12414,2022-05-11,75.2699966430664,76.76000213623047,74.9800033569336,75.27999877929688,560200.0,-0.0001328657862998961,-5.034009646842793,0.006537349157275356,34.35714246788845,34.615505740327265,-0.6443614673313363,1.6925525865470092,-0.8405855319951456,-4.610903008694265,21.758846967903178,1.779998779296875,-2.131620042681618,-1.2255035400390568,-5.621748704388665,3.1707416243105513,-3.423626122213861,0.9726190421357472,-3.417148742675778,34.64781165042284,0.32712639521172093,2.1981225821748023,5,-0.7249984741210938,0.9550018310546875,-1.3674964904785156,-3.7999954223632812,-8.459999084472656,2,-0.014348269560599758,-1.0546088949067804,75.27999877929688,1.4716975020962815,76.55000305175781,-1.171778681657126,75.61000061035156,-0.014348269560599758 12415,2022-05-12,74.51000213623047,75.5,73.83000183105469,75.44999694824219,568300.0,-0.01009691166109472,2.2115321131203465,93.97940503432494,34.01699293013388,35.416934827649754,-0.0494716756693947,2.270458989359753,0.06475244994555851,-3.7857382238826887,20.13014574650131,1.6699981689453125,-2.306694637304389,-1.7959980010986385,-6.191471303755463,2.5994753015581864,-3.993734652427051,0.40173865022977395,-2.4276682983398388,18.085140920804335,-15.309826531992222,2.1977366513284102,5,0.03499603271484375,1.714996337890625,-0.4675006866455078,-3.0400009155273438,-6.740005493164077,3,-0.0014763200536546117,-5.034009646842793,75.2699966430664,-1.0546088949067804,75.27999877929688,1.4716975020962815,76.55000305175781,-0.0014763200536546117 12416,2022-05-13,75.9800033569336,76.0999984741211,73.83000183105469,75.23999786376953,645600.0,0.019728911267717475,3.63266640716232,-0.7872442312530944,49.526833430204924,37.81913848107878,-1.218016787817703,0.6220656943796428,-1.2910855078765735,-5.17944345798918,17.937811003379974,2.2699966430664062,-2.3018895992979367,-0.1924968719482365,-4.4481771197173146,4.0631833758208415,-2.3203369958327755,1.9353432519363025,-3.677363019042957,57.18097518414058,20.633979163989643,2.12784012388454,5,-1.1050033569335938,0.2449951171875,-1.407501220703125,-4.475002288818359,-6.920005798339844,4,-0.06607007173819546,2.2115321131203465,74.51000213623047,-5.034009646842793,75.2699966430664,-1.0546088949067804,75.27999877929688,-0.06607007173819546 12417,2022-05-16,76.58000183105469,76.72000122070312,75.61000061035156,76.02999877929688,388800.0,0.007896794519769434,1.6746943652909274,0.7432418500113409,50.95785418213493,40.110333621826946,-1.2941145460435735,-0.1311481268337218,-1.8075698385490853,-5.706227285526083,16.2180640190129,1.1100006103515625,-2.274063898105098,0.5005016326904297,-3.6258674714440815,4.626870736824941,-1.562682919376826,2.5636861847576853,-4.065867253164058,73.1384047237384,33.01408634952081,2.0631845520672547,5,-1.0750045776367188,-0.35500335693359375,-1.2475032806396484,-4.890003204345703,-6.410003662109375,0,-0.09584752927374107,3.63266640716232,75.9800033569336,2.2115321131203465,74.51000213623047,-5.034009646842793,75.2699966430664,-0.09584752927374107 12418,2022-05-17,75.75,76.69000244140625,75.0,76.0999984741211,486900.0,-0.010838362643105892,1.209144264763814,-0.6363573311138854,49.40563305237979,41.09313220142015,-0.10695721614030163,0.45187926868635486,-0.901654229036879,-4.817312903928155,14.312678960955708,1.69000244140625,-1.8823847036602075,-0.1580001831054716,-4.0183275154384575,3.7023271492275143,-2.0881638492719645,1.7721634830610213,-3.0328309517093714,65.52894092037049,21.405261705955574,1.9301636661664958,5,-0.04000091552734375,0.47499847412109375,-0.20000076293945312,-4.060001373291016,-4.260002136230469,1,-0.07920792079207917,1.6746943652909274,76.58000183105469,3.63266640716232,75.9800033569336,2.2115321131203465,74.51000213623047,-0.07920792079207917 12419,2022-05-18,74.43000030517578,76.63999938964844,74.30000305175781,76.63999938964844,593800.0,-0.017425738545534197,1.1176446219650704,6.314310626702997,46.180561258468494,42.01988363811006,1.126098870581501,1.406070497128809,0.5230399561383194,-3.441167223987918,11.78574834292238,2.339996337890625,-1.4540205171801404,-1.2000000000000028,-4.595390178872648,2.1953901788726427,-2.8976950894363256,0.4976950894363199,-1.517918165301154,20.76119726080919,-26.357025540309664,1.6976950894363232,5,1.279998779296875,1.7949981689453125,1.5124988555908203,-2.5600013732910156,-1.3300018310546875,2,-0.08061265585649569,1.209144264763814,75.75,1.6746943652909274,76.58000183105469,3.63266640716232,75.9800033569336,-0.08061265585649569 12420,2022-05-19,73.62999725341797,74.41000366210938,72.98999786376953,74.37000274658203,626200.0,-0.01074839511591652,2.463397841458876,0.3348442532683856,51.51045421773612,43.33783876826282,1.852879897165593,1.8255420557960207,1.4567062807038127,-2.5964450344964405,9.612214419441854,1.44000244140625,-1.1173173835351946,-1.69900283813476,-4.629380343464874,1.2313746671953538,-3.164191590799817,-0.23381408546970306,3.9599990844726562,17.15814513836191,-34.14947455436867,1.4651887526650587,5,1.6599998474121094,2.595001220703125,2.312501907348633,-1.7599983215332031,-0.43000030517578125,3,-0.09262528791562097,1.1176446219650704,74.43000030517578,1.209144264763814,75.75,1.6746943652909274,76.58000183105469,-0.09262528791562097 12421,2022-05-20,73.19000244140625,73.98999786376953,72.58000183105469,73.8499984741211,703300.0,-0.005975754833961955,2.0000081164219567,0.8918799100975318,53.285254303912694,44.75629838394933,2.1383703297828163,1.9031621988961689,2.009631829311971,-2.119903108258967,8.071957930406597,1.4099960327148438,-1.0810905523626957,-1.8469978332519474,-4.358505048455953,0.6645093819520582,-3.1027514408539503,-0.5912442256499446,4.307993927001959,14.734316431949107,-39.601796811043855,1.2557536076020026,5,1.8949966430664062,3.0349960327148438,2.7524967193603516,-1.3200035095214844,-0.75,4,-0.07405390924366961,2.463397841458876,73.62999725341797,1.1176446219650704,74.43000030517578,1.209144264763814,75.75,-0.07405390924366961 12422,2022-05-23,74.30999755859375,74.68000030517578,73.47000122070312,74.58999633789062,528900.0,0.015302569747611905,4.260788801539125,0.4242431248338285,53.61971382182905,46.98449329607648,0.7456258603038748,0.6768935391389306,1.0133969877084041,-3.209081422839432,8.785922953383137,1.4899978637695312,-0.9430377331334228,-0.6375026702880859,-3.116882386873698,1.841877046297526,-1.877192528580892,0.60218718800472,2.9912790283203208,42.09234721722053,-14.480651001112399,1.2396898582928038,5,0.3600044250488281,1.9150009155273438,1.6325016021728516,-2.4399986267089844,-1.5400009155273438,0,-0.07064998213545026,2.0000081164219567,73.19000244140625,2.463397841458876,73.62999725341797,1.1176446219650704,74.43000030517578,-0.07064998213545026 12423,2022-05-24,76.76000213623047,76.94000244140625,74.55000305175781,74.66000366210938,581900.0,0.032970053265105825,-1.0603445724414395,-7.500027247956403,54.02209634932497,49.16948817179165,-1.6453930722218075,-1.833235701634223,-1.2860172195118906,-5.619936860761072,9.379381881057224,2.6300048828125,-0.7907307489149531,1.791001892089838,-0.7456513286690836,4.32765511284876,0.5226752817103772,3.059328502469299,0.3524234604492307,95.87155321151968,41.057234844857966,1.2683266103794577,5,-2.0,-0.535003662109375,-0.3750038146972656,-4.7700042724609375,-1.1700057983398438,1,-0.08585205554827224,4.260788801539125,74.30999755859375,2.0000081164219567,73.19000244140625,2.463397841458876,73.62999725341797,-0.08585205554827224 12424,2022-05-25,77.33000183105469,77.44999694824219,76.31999969482422,76.83000183105469,518000.0,0.007425738391885428,2.054086935004949,0.23809541109750737,57.74320835777509,51.80573433041845,-2.1148501606726455,-2.4152281240626223,-1.737285198179336,-6.1448400545776,9.706854654199068,1.1299972534179688,-0.704146631434412,2.290001678466794,-0.4303859387334654,5.0103892956670535,0.9298078698666643,3.6501954870669238,-4.75,97.53603208422108,43.404786831993405,1.360193808600133,5,-2.31500244140625,-1.1050033569335938,-0.8125038146972656,-5.340003967285156,-5.94000244140625,2,-0.075520546088231,-1.0603445724414395,76.76000213623047,4.260788801539125,74.30999755859375,2.0000081164219567,73.19000244140625,-0.075520546088231 12425,2022-05-26,76.7699966430664,78.01000213623047,76.75,77.94999694824219,461900.0,-0.00724175836969132,-1.0655881230965498,-2.3600006103515625,54.413985590090384,52.34875123707239,-1.3416391601315638,-1.852543108545504,-1.0342383304406297,-5.531838979438021,10.145731863370925,1.2600021362304688,-0.39972661423976774,1.667996597290042,-1.1540342582208183,4.490027452800902,0.2569811695346118,3.079012025045472,-4.092594909667966,77.16380435592036,25.251314599796878,1.4110154277554305,5,-1.4749946594238281,-0.6399955749511719,0.5125026702880859,-4.099998474121094,-4.409996032714844,3,-0.04780511045231073,2.054086935004949,77.33000183105469,-1.0603445724414395,76.76000213623047,4.260788801539125,74.30999755859375,-0.04780511045231073 12426,2022-05-27,77.30999755859375,77.41000366210938,75.97000122070312,76.69999694824219,451200.0,0.007034009888498671,2.555505321653951,-0.516949536094139,52.982708709363315,52.5737350734311,-1.8697662110427729,-2.183969190531542,-1.4406715520969868,-6.023947762825884,9.394505723106484,1.44000244140625,-0.08531447978000983,2.004497528076172,-0.8390836915511528,4.848078747703497,0.5827069182625166,3.426288137889827,-4.419291809082026,84.5814000776383,35.607894924553264,1.421790609813659,5,-2.014995574951172,-1.7499961853027344,-0.027498245239257812,-4.134998321533203,-6.029998779296875,4,-0.05316260173513221,-1.0655881230965498,76.7699966430664,2.054086935004949,77.33000183105469,-1.0603445724414395,76.76000213623047,-0.05316260173513221 12427,2022-05-31,76.66000366210938,76.98999786376953,75.9000015258789,76.62000274658203,373300.0,-0.008407630539526756,2.1143227719103206,0.0655752057433024,55.69309174413569,53.27234159473731,-1.3491032539533307,-1.2607389456675264,-0.6528822465936628,-5.3285569222719005,7.912059270760771,1.4099960327148438,0.30040597290866344,1.1400035858154354,-1.4025029526505364,3.682510124281407,-0.1312496834175505,2.4112568550484212,-3.5645260571289015,60.98269273597657,10.983261957989214,1.2712532692329848,5,-1.3650016784667969,-1.1950035095214844,0.8124942779541016,-3.4650039672851562,-5.5200042724609375,1,-0.055048278360426695,2.555505321653951,77.30999755859375,-1.0655881230965498,76.7699966430664,2.054086935004949,77.33000183105469,-0.055048278360426695 12428,2022-06-01,76.37999725341797,76.8499984741211,75.69999694824219,76.66000366210938,462900.0,-0.003652574945411935,2.4848740564347396,-7.0,54.47942156994351,54.194437184901204,-1.0843665274312428,-0.7863482984557777,-0.25193449361245257,-4.990589156728319,6.307953698533721,1.1500015258789062,0.3092559253173448,0.7109973907470675,-1.6512849659343374,3.0732797474284723,-0.47014378759364206,1.892138569087777,-3.087938667187501,29.43717653586633,-21.5745083854631,1.1811411783407035,6,-1.0849952697753906,-1.6249961853027344,0.6075000762939453,-3.18499755859375,-4.4799957275390625,2,-0.04726369128260233,2.1143227719103206,76.66000366210938,2.555505321653951,77.30999755859375,-1.0655881230965498,76.7699966430664,-0.04726369128260233 12429,2022-06-02,75.91999816894531,76.73999786376953,74.27999877929688,76.73999786376953,373300.0,-0.006022507214113237,5.0,2.9285033105364975,55.831247187884344,54.67452529269545,-0.4367089352147673,-0.3290428118436779,0.3322795378410035,-4.488287204546637,5.707664476962577,2.4599990844726562,0.23413755638073042,0.24199829101561932,-2.122793214576305,2.6067897966075435,-0.9403974617803499,1.4243940438115885,-2.4392218407148505,43.96777248470543,-10.745870760950048,1.1823957527959654,6,-0.6249961853027344,-1.1649971008300781,1.0674991607666016,-2.7249984741210938,-4.6199951171875,3,-0.004346704939590884,2.4848740564347396,76.37999725341797,2.1143227719103206,76.66000366210938,2.555505321653951,77.30999755859375,-0.004346704939590884 12430,2022-06-03,75.55999755859375,76.27999877929688,75.12999725341797,75.91999816894531,290300.0,-0.004741841662725732,1.1296288447138276,0.4390252979651839,48.08740587463199,54.09698657833093,0.2523948548189594,0.050894190224425984,0.8238994783065721,-4.07199990787592,5.587489882205709,1.1500015258789062,0.2321375938569048,-0.1290023803710909,-2.489216141243432,2.23121138050125,-1.3091092608072614,1.0511045000650796,-1.8980521980432883,40.894465894465895,-12.949113059257826,1.1801068804361734,6,0.18000411987304688,-0.8049964904785156,1.375,-2.3649978637695312,-4.3899993896484375,4,-0.055187907671802705,5.0,75.91999816894531,2.4848740564347396,76.37999725341797,2.1143227719103206,76.66000366210938,-0.055187907671802705 12431,2022-06-06,76.30999755859375,76.68000030517578,75.6500015258789,76.37000274658203,276300.0,0.009925887033259917,2.0294068148414097,0.16668079515110415,48.78704333329677,53.56002319071623,-0.009489487950929743,-0.6787761337057816,0.19792707806590215,-4.73555245037025,5.261028414040399,1.1200027465820312,0.41251665447330765,0.5859977722167997,-1.7899913336898976,2.961986878123497,-0.6019967807365418,1.7739923251701413,-2.4741299270160937,74.90772933939556,22.533856373606845,1.1879945529533458,6,-0.16499710083007812,-1.5549964904785156,0.625,-3.1149978637695312,-4.879997253417969,0,-0.051762509168071014,1.1296288447138276,75.55999755859375,5.0,75.91999816894531,2.4848740564347396,76.37999725341797,-0.051762509168071014 12432,2022-06-07,77.06999969482422,77.08000183105469,75.79000091552734,76.0199966430664,250600.0,0.009959404541284522,1.4112001597170727,-17.498537825810555,55.96744609242048,53.77617316217128,-0.37639519147163014,-1.4733641319064361,-0.4875886379524559,-5.405566518191421,5.490712111195828,1.2900009155273438,0.5999413064845385,1.320000076293951,-1.104923346599847,3.744923499187749,0.10753836484705914,2.532461787740843,-3.0671666830604494,99.64278123824938,46.91156678914427,1.2124617114468985,6,-0.9249992370605469,-2.3149986267089844,-0.4725017547607422,-3.6350021362304688,-4.69000244140625,1,-0.0751265205456616,2.0294068148414097,76.30999755859375,1.1296288447138276,75.55999755859375,5.0,75.91999816894531,-0.0751265205456616 12433,2022-06-08,75.83000183105469,76.80999755859375,75.70999908447266,76.75,286100.0,-0.01608924184091831,1.1153953372360872,-0.8761861857497857,56.375232686039396,53.62417586531176,0.8021651623436412,-0.200319186702842,0.8059630308669199,-4.0889029990549375,5.540784976509286,1.3600006103515625,0.7902511790000659,0.05250205993652912,-2.3624330064260874,2.4674371262991457,-1.154965473244772,1.2599695931178303,-1.6668820543122536,55.3571915139427,-1.3594383573283153,1.2074675331813058,6,0.3149986267089844,-0.7449989318847656,0.39499664306640625,-2.3950042724609375,-4.290000915527344,2,-0.06184890318023906,1.4112001597170727,77.06999969482422,2.0294068148414097,76.30999755859375,1.1296288447138276,75.55999755859375,-0.06184890318023906 12434,2022-06-09,74.19000244140625,76.20999908447266,74.0999984741211,75.58000183105469,237200.0,-0.02162731570681309,-1.687886327411266,1.5108719088451397,52.36888833522347,53.39694283699321,2.1790671452923647,1.4278266283097736,2.446424236881114,-2.382752541714197,5.918621430693857,2.1100006103515625,0.8716060732552791,-1.5334976196289034,-4.042674377184866,0.9756791379270595,-2.788085998406885,-0.27890924085092195,3.8199996948242188,3.0202639562718416,-56.27540148503292,1.2545883787779808,6,1.5649986267089844,1.1049995422363281,1.987497329711914,-0.7550048828125,-1.69000244140625,3,-0.030866704949038648,1.1153953372360872,75.83000183105469,1.4112001597170727,77.06999969482422,2.0294068148414097,76.30999755859375,-0.030866704949038648 12435,2022-06-10,74.4000015258789,74.93000030517578,73.05000305175781,73.44999694824219,218900.0,0.0028305577242500046,-1.1485776566757493,-0.6834568307810528,55.22001151978936,53.645532038151664,1.7852702892379995,1.2745087606599554,2.207098777037203,-2.512572900039629,6.38826607567355,1.8799972534179688,0.7684234579280087,-1.3179985046386662,-3.838830203460219,1.2028331941828867,-2.5784143540494426,-0.057582655227889745,3.531800537109376,33.4987315891106,-30.135153366398626,1.2604158494107784,6,0.6650009155273438,0.8950004577636719,1.4924983978271484,-0.9650039672851562,-3.7900009155273438,4,-0.04166664530299513,-1.687886327411266,74.19000244140625,1.1153953372360872,75.83000183105469,1.4112001597170727,77.06999969482422,-0.04166664530299513 12436,2022-06-13,70.95999908447266,73.48999786376953,70.5199966430664,73.37000274658203,414500.0,-0.046236591006113104,1.241515517936316,-2.536833736216963,37.95831863857925,51.67500169308984,4.726882007689937,4.552553762538622,5.56817048926689,0.996562091356239,7.591188453746675,3.8800048828125,0.45779395040133863,-4.507000732421872,-7.799551152295706,-1.2144503125480384,-6.153275942358789,-2.8607255224849553,6.776531018066407,6.707348985209919,-57.18725799741666,1.6462752099369145,6,2.8400001525878906,3.3050003051757812,4.885000228881836,2.4749984741210938,-0.48999786376953125,0,0.0029594008903899294,-1.1485776566757493,74.4000015258789,-1.687886327411266,74.19000244140625,1.1153953372360872,75.83000183105469,0.0029594008903899294 12437,2022-06-14,69.23999786376953,70.95999908447266,68.01999664306639,70.58000183105469,422400.0,-0.024239025407195802,1.800004359657199,0.5560173987919617,21.471928128599785,48.00750242182942,5.904599831028918,6.002201470290487,7.141849000796469,2.781345763282644,8.861871189576295,2.940002441406264,0.16575563791093373,-5.860001754760745,-10.123363813262884,-1.596639696258606,-7.9916827840118145,-3.7283207255096755,8.063540231201173,13.879420860446462,-44.071331086166865,2.131681029251069,6,3.3100013732910156,3.7750015258789062,6.190000534057617,4.194999694824219,2.3000030517578125,1,0.031629152353746415,1.241515517936316,70.95999908447266,-1.1485776566757493,74.4000015258789,-1.687886327411266,74.19000244140625,0.031629152353746415 12438,2022-06-15,69.75,70.69000244140625,68.73999786376953,69.66999816894531,481200.0,0.00736571565518962,-1.0103114676734308,-0.05970268223665856,21.112820745423832,44.14989948377825,4.867052735732642,5.290914815707779,6.555488502400635,2.339430110683594,10.46682781253824,1.9500045776367188,-0.16687872329544007,-5.049999618530279,-9.921770324855032,-0.17822891220552606,-7.485884971692656,-2.6141142653679026,6.810854778818353,21.12335581473353,-30.50566790461201,2.4358853531623734,6,2.799999237060547,3.2649993896484375,5.60999870300293,3.68499755859375,3.779998779296875,2,0.037706053812444074,1.800004359657199,69.23999786376953,1.241515517936316,70.95999908447266,-1.1485776566757493,74.4000015258789,0.037706053812444074 12439,2022-06-16,68.43000030517578,69.19999694824219,68.01999664306639,68.91000366210939,427900.0,-0.01892472680751567,1.2264368229747993,-5.999904634751275,19.956796095158538,41.024276174947865,5.601972009345147,6.47008675042261,7.768032215273962,3.721809183872736,11.843241526341536,1.730003356933608,-0.5631310216969894,-6.0699993133544865,-11.715252622323447,-0.42474600438552557,-8.892625967838967,-3.247372658870006,7.447585822782415,5.933479664527834,-40.7113573071032,2.8226266544844814,6,4.119998931884766,4.584999084472656,6.954998016357422,5.879997253417969,6.3600006103515625,3,0.0454479116832085,-1.0103114676734308,69.75,1.800004359657199,69.23999786376953,1.241515517936316,70.95999908447266,0.0454479116832085 12440,2022-06-17,66.80999755859375,69.44000244140625,66.41999816894531,68.91999816894531,765700.0,-0.023673867300267992,-1.08996879603377,4.39580386235384,14.90643286186824,37.259763900344694,6.5377769390536145,7.96112594453578,9.208280720393702,5.385983678555803,12.775755717798571,3.0200042724609375,-1.0079797689158738,-7.349002075195315,-13.95730325279996,-0.7407008975906706,-10.65315266399763,-4.044851486393,8.438981410573106,5.516257517435919,-34.82911034472069,3.304150588802319,6,4.94000244140625,5.405002593994141,8.575000762939453,7.5,7.5800018310546875,4,0.08516693083869664,1.2264368229747993,68.43000030517578,-1.0103114676734308,69.75,1.800004359657199,69.23999786376953,0.08516693083869664 12441,2022-06-21,67.76999664306639,68.26000213623047,66.58000183105469,67.26000213623047,327600.0,0.014369093242829534,1.2550256531044865,-0.241703487825508,20.890634938003032,33.36234043874276,4.737145410193179,6.929534859024372,8.097253424660295,4.486406095775379,13.562964056327441,1.6800003051757812,-1.463237711033912,-6.118002700805675,-13.312187365044949,1.0761819634335978,-9.715095032925305,-2.520910368686046,6.596084246078306,29.735643213284913,-7.668801417305122,3.5970923321196353,6,3.845001220703139,4.445003509521499,7.615001678466811,6.540000915527358,8.640007019042983,1,0.0419065088971895,-1.08996879603377,66.80999755859375,1.2264368229747993,68.43000030517578,-1.0103114676734308,69.75,0.0419065088971895 12442,2022-06-22,69.05999755859375,69.47000122070311,67.15000152587889,67.15000152587889,293900.0,0.019034985678420213,-1.4293240981517292,3.7451305986896575,27.518437305662573,30.156029840923118,2.4489727949089257,5.5084727948813565,6.638763966365445,3.2674961876202815,14.532771260271785,2.3199996948242188,-1.79161205456559,-4.565501785278315,-12.071229919464656,2.940226348908027,-8.318365852371485,-0.8126377181851439,4.511475058531005,61.82662173606966,22.447147749635512,3.75286406709317,6,2.2550010681152344,3.1550025939941406,6.490001678466797,5.6100006103515625,8.139999389648438,2,0.0204170824204426,1.2550256531044865,67.76999664306639,-1.08996879603377,66.80999755859375,1.2264368229747993,68.43000030517578,0.0204170824204426 12443,2022-06-23,70.16999816894531,70.44000244140625,69.33000183105469,69.44000244140625,218700.0,0.016072989423577377,-1.3368508970590598,0.38219750985631656,33.0183186498727,28.005966542550812,0.5047476310744798,4.089102132782045,5.412575742649452,2.2210731663996626,15.788109810436504,1.3800048828125,-2.203449366611224,-3.1260009765624943,-10.630943325871897,4.378941372746908,-6.878472151217196,0.6264701980922069,2.686327003361498,93.28348294775198,52.23370358930069,3.752471174654702,6,0.5050010681152344,2.045001983642578,5.694999694824219,5.1100006103515625,6.0500030517578125,3,0.019524052762314836,-1.4293240981517292,69.05999755859375,1.2550256531044865,67.76999664306639,-1.08996879603377,66.80999755859375,0.019524052762314836 12444,2022-06-24,71.48999786376953,72.06999969482422,70.30000305175781,70.30000305175781,502400.0,0.018811454029770802,-1.9747972431479404,1.630139420162622,38.624935444430186,26.162069200844236,-1.3840750918419786,2.4339404448296875,3.968699159521151,0.970098155135787,16.52425722098565,1.9000015258789062,-2.794138283127282,-1.5140010833740263,-8.809608111419507,5.781605944671455,-5.161804597396767,2.133802430648714,0.7226946082011239,89.73448363866657,46.654754817548806,3.647803514022739,6,-1.5349998474121094,0.7250022888183594,4.477500915527344,3.7900009155273438,4.230003356933594,4,0.028535473163878722,-1.3368508970590598,70.16999816894531,-1.4293240981517292,69.05999755859375,1.2550256531044865,67.76999664306639,0.028535473163878722 12445,2022-06-27,73.0999984741211,73.16000366210938,71.5,71.80000305175781,262700.0,0.022520641466790448,1.3380237799734584,1.0924378906876102,41.44000592447675,26.548923343721732,-3.5736849775620527,0.5638017943956299,2.239692466386799,-0.5482008823193638,16.827759953437,1.6700057983398438,-3.313581714332088,0.27949943542481037,-6.798650367378542,7.357649238228163,-3.259575465976866,3.8185743368264866,-6.680000305175781,99.08806730561862,57.55440874089404,3.539074901401677,6,-3.30999755859375,-0.8849983215332031,2.8675003051757812,2.1800003051757812,3.029998779296875,0,0.0231190489286337,-1.9747972431479404,71.48999786376953,-1.3368508970590598,70.16999816894531,-1.4293240981517292,69.05999755859375,0.0231190489286337 12446,2022-06-28,73.19999694824219,74.4000015258789,72.88999938964844,73.83000183105469,269000.0,0.001367968210785886,-1.41600341796875,-0.48462084710052644,39.30347734146236,28.530206589595355,-3.712984787469935,0.14767626782727916,2.008113029667811,-0.5514726544252824,17.384007891210135,1.5100021362304688,-3.6977190212478064,0.5849979400634737,-6.175876940246425,7.345872820373373,-2.795439500091476,3.9654353802184232,-6.645198669433597,83.4482127222522,47.22988238450394,3.3804374401549495,6,-2.789997100830078,-0.9849967956542969,2.5575008392333984,2.0800018310546875,1.8300018310546875,1,0.016256864631396972,1.3380237799734584,73.0999984741211,-1.9747972431479404,71.48999786376953,-1.3368508970590598,70.16999816894531,0.016256864631396972 12447,2022-06-29,72.44000244140625,73.56999969482422,72.0999984741211,73.0,257300.0,-0.010382439050828252,-1.3709592075309174,0.8888781243944972,40.374789119383344,30.67042529781308,-2.739412294237866,0.6063991740885228,2.631752390843616,0.30851750707365966,18.129637452111076,1.470001220703125,-4.195511701688488,0.036003494262701,-6.45119733071644,6.523204319241842,-3.2075969182268693,3.2796039067522713,-5.571396032714844,61.34123861045694,26.406037649667915,3.243600412489569,6,-2.0300025939941406,-0.22500228881835938,3.214996337890625,2.839996337890625,1.9599990844726562,2,0.05480399070823183,-1.41600341796875,73.19999694824219,1.3380237799734584,73.0999984741211,-1.9747972431479404,71.48999786376953,0.05480399070823183 12448,2022-06-30,72.7699966430664,73.06999969482422,71.61000061035156,72.0,260000.0,0.004555414005225522,1.1313812517750836,-1.375,45.6441527695412,33.52457603941115,-2.901045328955547,-0.008341836685588078,2.142570264510809,0.10300866230792849,19.106962634415652,1.4599990844726562,-4.167475461295581,0.5464977264404354,-5.670147428112614,6.763142880993485,-2.5618248508360892,3.65482030371696,-5.6001344296875,60.24376855013538,20.392837212149765,3.108322577276521,6,-2.359996795654297,-0.5549964904785156,2.6775035858154297,2.5100021362304688,1.8900070190429688,3,0.06087674192022763,-1.3709592075309174,72.44000244140625,-1.41600341796875,73.19999694824219,1.3380237799734584,73.0999984741211,0.06087674192022763 12449,2022-07-01,75.58999633789062,75.81999969482422,72.79000091552734,73.62000274658203,371900.0,0.03875223065704114,1.4938258426084363,2.5584443893980677,53.14647028469226,37.7734690863916,-5.139013057890665,-3.008583713072511,-0.8332434596983234,-2.6193920745917296,19.787622799219374,3.0500030517578125,-3.6651950377210483,3.382997512817383,-2.7939625425784698,9.559957568213235,0.2945174851194565,6.471477540515309,-8.130928552011724,94.67584784301813,51.78983740200141,3.08848002769793,7,-4.389995574951172,-3.3749961853027344,-0.09749603271484375,-0.0749969482421875,0.5900039672851562,4,0.008334500771720599,1.1313812517750836,72.7699966430664,-1.3709592075309174,72.44000244140625,-1.41600341796875,73.19999694824219,0.008334500771720599 12450,2022-07-05,71.38999938964844,75.05000305175781,69.75,75.0,445400.0,-0.05556286746553096,1.8571393318225378,-1.8324935808311806,51.093036380244236,41.129291468862846,-0.2469952366128183,0.909626431369432,3.169883355034486,1.6774452200605765,20.64625975747121,5.839996337890625,-3.26818196572232,-0.6084995269775391,-6.587249829108231,5.370250775153153,-3.597874678042885,2.380875624087807,-3.429275689232824,27.018113214187405,-19.59972351679743,2.9893751510653472,7,0.095001220703125,0.8250007629394531,4.229999542236328,4.125,5.470001220703125,1,0.06065277865351182,1.4938258426084363,75.58999633789062,1.1313812517750836,72.7699966430664,-1.3709592075309174,72.44000244140625,0.06065277865351182 12451,2022-07-06,72.36000061035156,72.81999969482422,70.62999725341797,71.7300033569336,217300.0,0.013587354377310401,1.8258179473422556,-0.1745144451254306,58.245254510196254,44.54338226936659,-0.5558912958310742,-0.39154637962235483,2.030212063701157,0.8013277329991411,21.79810953111968,2.19000244140625,-2.6693499473823294,0.5590015411376896,-5.070852177119917,6.188855259395297,-2.255925317991114,3.373928400266493,-3.9277203502714286,42.99836477054626,-7.440076472422533,2.8149268591288035,7,0.21500015258789062,-0.44499969482421875,3.3525009155273438,3.154998779296875,3.5699996948242188,2,0.05210056123917561,1.8571393318225378,71.38999938964844,1.4938258426084363,75.58999633789062,1.1313812517750836,72.7699966430664,0.05210056123917561 12452,2022-07-07,71.27999877929688,72.62000274658203,71.25,72.33000183105469,240700.0,-0.014925398313224814,-1.4684720599353907,-1.6666787768695126,53.92508862471973,46.86635671101626,0.9746268160750589,0.24500371139009758,3.0189529978432006,1.9724410682105287,23.256492649330962,1.3700027465820312,-1.7875209898047757,-0.23150024414061932,-5.286676213839868,4.82367572555863,-2.759088228990251,2.2960877407090123,-2.404455353132093,25.205911964072712,-27.745180361174675,2.527587984849626,7,1.5050010681152344,0.470001220703125,4.147502899169922,4.2350006103515625,6.5200042724609375,3,0.05260942851038841,1.8258179473422556,72.36000061035156,1.8571393318225378,71.38999938964844,1.4938258426084363,75.58999633789062,0.05260942851038841 12453,2022-07-08,71.13999938964844,71.61000061035156,70.77999877929688,71.27999877929688,175200.0,-0.0019640767683219984,1.0749966621526255,0.13333236452414515,57.400329260014985,48.95251157941457,1.4155511147256306,0.01646875464604136,3.056768253367693,2.2054191286652696,24.808550202341895,0.8300018310546875,-1.019999757265623,-0.13699951171875568,-4.765834962295543,4.491835938858031,-2.451417237007149,2.177418213569638,-1.847788587364093,22.89949686214425,-34.5119253965797,2.314417725288392,7,1.6450004577636719,0.6100006103515625,4.240001678466797,4.754997253417969,7.180000305175781,4,0.045825163961202175,-1.4684720599353907,71.27999877929688,1.8258179473422556,72.36000061035156,1.8571393318225378,71.38999938964844,0.045825163961202175 12454,2022-07-11,71.9000015258789,72.0,71.04000091552734,71.13999938964844,186300.0,0.01068319008646279,1.0,-5.428610354223434,64.58454751541728,51.52412731174129,0.8044172628455044,-0.9738191971665628,2.214846326582034,1.5496668652995425,25.44558442370914,0.9599990844726562,-0.37695018473897335,0.7375026702880803,-3.6971550016995423,5.172160342275703,-1.479826165705731,2.9548315062818915,-2.2161233900421706,40.56604316795311,-22.44273502926334,2.2173288359938144,7,0.8849983215332031,-0.15000152587890625,3.125,3.9949951171875,6.939994812011719,0,0.038386677018874105,1.0749966621526255,71.13999938964844,-1.4684720599353907,71.27999877929688,1.8258179473422556,72.36000061035156,0.038386677018874105 12455,2022-07-12,71.30000305175781,72.68000030517578,70.88999938964844,71.58999633789062,191900.0,-0.008344902105532404,-2.2252251013815383,-0.38156904080710735,60.327702577522814,53.860152337970234,1.2541191265857208,-0.6513687268000865,2.7365145342658224,2.2457364324424702,25.47370103736708,1.7900009155273438,0.11037596005172645,0.29250411987304403,-3.874316718191835,4.459324957937923,-1.7909062991593885,2.3759145389054765,-1.2479576223818327,30.593837964382264,-35.110877953909906,2.0834104190324383,7,1.4849967956542969,0.4499969482421875,3.7249984741210938,4.594993591308594,7.439994812011719,1,0.06844315630499342,1.0,71.9000015258789,1.0749966621526255,71.13999938964844,-1.4684720599353907,71.27999877929688,0.06844315630499342 12456,2022-07-13,71.16999816894531,71.79000091552734,70.26000213623047,70.7699966430664,224000.0,-0.0018233503120347327,-1.1549422150106652,-1.3793475401210207,56.62272938003119,55.66547903359777,1.1911483128588145,-0.5321059271391562,2.858888350966396,2.462291798470204,24.55021437484531,1.529998779296875,0.41582233190263196,0.15199928283691122,-4.015375892429901,4.319374458103724,-1.931688304796495,2.2356868704703174,4.650001525878906,37.603170299564304,-27.41098835739364,2.0836875876334036,7,1.6150016784667969,0.5800018310546875,4.077503204345703,4.724998474121094,7.8300018310546875,2,0.07994945324993785,-2.2252251013815383,71.30000305175781,1.0,71.9000015258789,1.0749966621526255,71.13999938964844,0.07994945324993785 12457,2022-07-14,71.43000030517578,71.52999877929688,70.0,70.0,167100.0,0.003653254783192006,-1.1398579759167276,3.574987125445841,54.17772752224186,56.613654006120065,0.8636307493134723,-0.653111589559586,2.622165894055314,2.275742569041199,22.821543644616472,1.529998779296875,0.5612045152498126,0.30250129699706463,-3.7824383674031026,4.387440961397232,-1.739968535203019,2.3449711291971482,4.278799438476568,53.358214266396786,-7.746285840301397,2.042469832200083,7,1.3549995422363281,0.31999969482421875,4.020000457763672,4.464996337890625,7.730003356933594,3,0.0629987397560452,-1.1549422150106652,71.16999816894531,-2.2252251013815383,71.30000305175781,1.0,71.9000015258789,0.0629987397560452 12458,2022-07-15,72.37999725341797,72.5199966430664,70.31999969482422,71.91999816894531,389900.0,0.013299691224743615,4.945954862722052,0.3216776128003073,53.025152639844656,56.600174267803666,-0.16484009300920377,-1.471413383091999,1.6737626298499322,1.3930140654146896,20.82027302171887,2.1999969482421875,0.7633710995436473,1.1209983825683594,-2.9465207463006493,5.188517511437368,-0.912761181866145,3.1547579470028637,3.100450500488293,88.80585755238802,30.02894286827796,2.033759564434505,7,0.0200042724609375,-0.7649993896484375,3.0700035095214844,3.795001983642578,6.220001220703125,4,0.07488264719551219,-1.1398579759167276,71.43000030517578,-1.1549422150106652,71.16999816894531,-2.2252251013815383,71.30000305175781,0.07488264719551219 12459,2022-07-18,71.54000091552734,72.70999908447266,71.43000030517578,72.70999908447266,228600.0,-0.011605365705522397,1.1880355256465434,-2.5434793425439106,44.404594716776245,55.85701408297388,0.04497893577648426,-0.4073630125456873,2.430188061940811,2.294001547251497,18.46782088993676,1.279998779296875,0.9764181198118109,0.12550201416016193,-3.718276429188151,3.969280457508475,-1.7963872075140017,2.0473912358343256,3.721228928222672,56.8266212468856,3.018722735287703,1.9218892216741592,7,-0.13000106811523438,-0.22500228881835938,4.075000762939453,4.68499755859375,6.19000244140625,0,0.0947721371614536,4.945954862722052,72.37999725341797,-1.1398579759167276,71.43000030517578,-1.1549422150106652,71.16999816894531,0.0947721371614536 12460,2022-07-19,72.5,72.88999938964844,71.9800033569336,72.2699966430664,274400.0,0.0134190532874916,-1.2469317207795265,-0.19658437341054033,47.635143494595496,54.67811285901824,-0.8280908150339172,-0.9689006856187348,1.408945511494636,1.4340874360938471,15.528682506669286,1.3499984741210938,1.0689485172168958,0.8010009765625057,-2.3956281380463196,3.997630091171331,-0.7973135807418998,2.399315533866911,2.5507806500000214,86.50520858082672,34.941038590688784,1.5983145573044097,7,-1.0550003051757812,-1.3800010681152344,3.0250015258789062,3.7249984741210938,4.9199981689453125,1,0.08744822535021557,1.1880355256465434,71.54000091552734,4.945954862722052,72.37999725341797,-1.1398579759167276,71.43000030517578,0.08744822535021557 12461,2022-07-20,70.61000061035156,72.44000244140625,70.5199966430664,72.44000244140625,230800.0,-0.026068957098599133,1.0983648931468928,-7.9564135734898995,44.25611213921999,53.60378213840716,0.8801195684587526,1.2066388548211933,3.2057723931037287,3.3990288846666203,12.676522628593156,1.9800033569335938,0.722006434835663,-1.2309986114501896,-3.9018216964803116,1.4398244735799324,-2.5664101539652506,0.10441293106487137,4.238748813648456,21.10729201315741,-28.013090521002372,1.3354115425150594,7,0.8349990844726562,0.5099983215332031,4.570001602172852,5.614997863769531,7.8000030517578125,2,0.11513945876139942,-1.2469317207795265,72.5,1.1880355256465434,71.54000091552734,4.945954862722052,72.37999725341797,0.11513945876139942 12462,2022-07-21,70.47000122070312,70.51000213623047,69.41999816894531,70.16000366210939,182700.0,-0.0019827133329314295,4.589772682812317,-0.16939740350700877,42.69378737446518,51.969721928901635,0.9980984469377461,1.5364636543400678,3.218747729755549,3.5842181638328157,10.698187763138131,1.19000244140625,0.7112345181041064,-1.4414981842041072,-3.8663439425830717,0.9833475741748572,-2.6539210633935824,-0.22907530501463214,4.184798226336895,30.259443296249067,-16.73290287505555,1.2124228791894809,7,0.68499755859375,0.6499977111816406,3.562498092651367,5.264995574951172,7.549995422363281,3,0.12104439664449562,1.0983648931468928,70.61000061035156,-1.2469317207795265,72.5,1.1880355256465434,71.54000091552734,0.12104439664449562 12463,2022-07-22,71.54000091552734,71.55999755859375,70.4800033569336,70.9800033569336,209200.0,0.015183761548025476,2.6000356043844257,1.8064579641662573,35.525389418208135,48.74092658476729,-0.010274516732209804,0.6054029826947271,2.0724808086002042,2.564492440728145,9.047973464342371,1.089996337890625,0.47868910576275425,-0.4399986267089844,-2.7314359930399092,1.8514387396219405,-1.5857173098744397,0.705720056456471,2.800710454826998,61.095158524251346,19.30272107240713,1.1457186831654602,7,-0.38500213623046875,-0.4200019836425781,1.2424983978271484,2.944995880126953,6.379997253417969,4,0.10651387544123092,4.589772682812317,70.47000122070312,1.0983648931468928,70.61000061035156,-1.2469317207795265,72.5,0.10651387544123092 12464,2022-07-25,73.52999877929688,73.61000061035156,71.2699966430664,71.6500015258789,447400.0,0.027816575877868344,1.2941205069805188,3.3571525885558584,59.08319020121397,48.602647431844076,-1.9497823655885043,-1.2900695026567774,0.028089650628032814,0.6609609873266464,8.111413488614637,2.3400039672851562,0.46873557027070945,1.4479991912841825,-0.9315217919725285,3.8275201745408935,0.2582386996558199,2.637759682912545,0.51546979897293,98.09064953604569,52.18093873831846,1.189760491628357,7,-2.0149993896484375,-2.4099998474121094,-0.7474994659423828,0.9549980163574219,2.970001220703125,0,0.068951445382748,2.6000356043844257,71.54000091552734,4.589772682812317,70.47000122070312,1.0983648931468928,70.61000061035156,0.068951445382748 12465,2022-07-26,74.79000091552734,74.93000030517578,73.55999755859375,73.55999755859375,342100.0,0.017135892250079054,-1.2276406627010463,0.6542580605888441,60.066281551845435,48.98526433982344,-2.975580641503484,-2.547585184039889,-1.2482852738455676,-0.5278416697994004,7.904146074097447,1.4000015258789062,0.43440415690697876,2.6235012054443416,-0.014249613418755303,5.2612520243074385,1.304625796012786,3.942376614875897,-5.370002746582031,97.45917721650441,49.066958118806625,1.3188754094315507,7,-2.615001678466797,-3.670001983642578,-2.0075016021728516,-0.3050041198730469,0.69000244140625,1,0.03931010035321281,1.2941205069805188,73.52999877929688,2.6000356043844257,71.54000091552734,4.589772682812317,70.47000122070312,0.03931010035321281 12466,2022-07-27,74.38999938964844,74.70999908447266,73.44000244140625,74.58000183105469,397100.0,-0.005348328934113744,4.644467803736733,-0.1544731080083613,63.6523300131957,50.03799794992942,-2.314144897110495,-2.1648537356174558,-0.9170319436825309,-0.08363165281593865,8.278875985607526,1.3499984741210938,0.1889400046999583,2.163999557495117,-0.6214605692752002,4.949459684265435,0.7712694941099585,3.556729620880276,-4.859801177978511,90.19962420746407,37.26862798055885,1.3927300633851567,7,-2.2150001525878906,-3.1899986267089844,-2.407499313354492,-0.7050018310546875,2.029998779296875,2,0.04073126501085178,-1.2276406627010463,74.79000091552734,1.2941205069805188,73.52999877929688,2.6000356043844257,71.54000091552734,0.04073126501085178 12467,2022-07-28,76.41000366210938,76.48999786376953,74.70999908447266,75.1500015258789,279900.0,0.02715424504684205,1.5070572369587527,-6.63150497911982,69.85682959951154,51.9081842787813,-3.9710446731453857,-4.081443419258733,-3.0030719280640596,-2.0670316248452423,8.57960169252733,2.0999984741210938,0.1381366986431658,3.9855037689208928,0.6286164573468369,7.342391080494949,2.3070601131338577,5.663947424707928,-6.771809408569325,98.66898045299095,40.20673637625865,1.6784436557870306,7,-3.455005645751953,-4.590003967285156,-4.495004653930664,-2.725006103515625,-0.6100006103515625,3,0.02617458322399968,4.644467803736733,74.38999938964844,-1.2276406627010463,74.79000091552734,1.2941205069805188,73.52999877929688,0.02617458322399968 12468,2022-07-29,77.19999694824219,78.0,76.30000305175781,76.30000305175781,747800.0,0.01033887250714205,-2.7777966159167202,0.7142796592209554,69.92480167869684,54.74376283010581,-4.4761321700529635,-4.766938874236516,-3.8245251148985773,-2.815295518442383,8.87348678595089,1.6999969482421875,0.22216925453626857,4.553997039794922,0.5742840644041962,8.533710015185648,2.564140552099559,6.543853527490285,-7.287730550292963,88.11288777540344,26.255570275294254,1.9898564876953642,7,-3.4899978637695312,-3.5349960327148438,-5.43499755859375,-3.5149993896484375,-1.529998779296875,4,0.01062175812486088,1.5070572369587527,76.41000366210938,4.644467803736733,74.38999938964844,-1.2276406627010463,74.79000091552734,0.01062175812486088 12469,2022-08-01,76.22000122070312,77.08999633789062,75.27999877929688,77.0,303700.0,-0.01269424567718691,2.770861811361541,-0.8666711878200128,67.98245907563813,57.00457567244388,-3.0871071790951703,-3.9392944261556693,-2.8454715130259274,-1.7777687492394136,9.462040880441803,1.9199981689453125,0.3382168271233468,3.5425010681152287,-0.5438709706614873,7.628873106891945,1.4993150487268707,5.585687087503587,-5.822470806630861,60.96491815127625,-4.64679388525407,2.043186019388356,8,-2.5100021362304688,-2.5100021362304688,-4.775001525878906,-2.535003662109375,1.3600006103515625,0,0.02230381685929994,-2.7777966159167202,77.19999694824219,1.5070572369587527,76.41000366210938,4.644467803736733,74.38999938964844,0.02230381685929994 12470,2022-08-02,75.72000122070312,76.69000244140625,75.58000183105469,76.69000244140625,248100.0,-0.006559957911207559,1.2886581720937549,1.2435932548221762,66.192195747084,59.44191829553988,-2.3270277278645324,-3.265703216573783,-2.3264526717056953,-1.2046779880812153,9.677857439223695,1.1100006103515625,0.4117744719143417,2.826000976562497,-1.4285144409235357,7.08051639404853,0.6987432678194807,4.953258685305514,-4.8663226314751995,50.0,-18.363347256590373,2.127257708743018,8,-2.0100021362304688,-2.0100021362304688,-4.635002136230469,-2.035003662109375,1.6500015258789062,1,0.010301093062893507,2.770861811361541,76.22000122070312,-2.7777966159167202,77.19999694824219,1.5070572369587527,76.41000366210938,0.010301093062893507 12471,2022-08-03,76.12999725341797,76.12999725341797,74.06999969482422,75.5,313700.0,0.005414633202657004,5.539703300030276,-0.6494808872109485,66.54930636894079,62.09253151714828,-2.091624837068565,-3.561372461644055,-2.698089028037444,-1.5475583907647206,9.637299609640335,2.05999755859375,0.7324905830136856,3.047497177124029,-1.4353393104831582,7.5303336647312165,0.8060789333204355,5.288915420927623,-4.8475393795437185,52.41723660633686,-17.107035253937795,2.2414182438035932,8,-1.8899955749511719,-2.4199981689453125,-5.127496719360352,-2.4449996948242188,2.1300048828125,2,-0.00853794719472678,1.2886581720937549,75.72000122070312,2.770861811361541,76.22000122070312,-2.7777966159167202,77.19999694824219,-0.00853794719472678 12472,2022-08-04,75.02999877929688,76.6500015258789,74.5199966430664,76.5,455500.0,-0.014448949347252271,1.406779368787662,-2.3333454435361793,59.23346559404875,64.72676220335279,-0.3092927579570812,-2.283083574462651,-1.6078283766980803,-0.38839474402055885,9.668208505180775,2.1300048828125,0.9269007499047035,1.7599987030029354,-2.719093648707826,6.239091054713697,-0.47954747285244537,3.999544878858316,-3.344488377855086,24.42745572330731,-40.89567446577828,2.2395461758553776,8,-0.3950004577636719,-1.3199996948242188,-3.717498779296875,-1.345001220703125,3.7000045776367188,3,0.018525915130788828,5.539703300030276,76.12999725341797,1.2886581720937549,75.72000122070312,2.770861811361541,76.22000122070312,0.018525915130788828 12473,2022-08-05,74.4000015258789,74.5999984741211,73.52999877929688,74.54000091552734,412500.0,-0.008396604873620261,7.230940782909795,0.09523760094666694,60.113167680683034,64.84120414551603,0.8594385514593199,-1.4717921940295042,-1.0740733962660443,0.29562924976490024,9.349034764172927,1.5,1.3477072991981771,0.9670013427734432,-3.422085459656927,5.356088145203813,-1.2275420584417418,3.161544743988628,-2.3356217485236215,24.43829615786857,-40.22627808469175,2.1945434012151828,8,1.3199996948242188,-0.69000244140625,-3.0875015258789062,-0.7150039672851562,2.5999984741210938,4,0.01881722442427547,1.406779368787662,75.02999877929688,5.539703300030276,76.12999725341797,1.2886581720937549,75.72000122070312,0.01881722442427547 12474,2022-08-08,74.66000366210938,75.48999786376953,74.33000183105469,74.88999938964844,258300.0,0.0034946522970167315,-1.606734445454078,1.64283378746594,58.035735573107715,64.61558792565627,0.8678478340048628,-1.596261164775271,-1.447656470313703,0.07111660730870994,9.336737825226917,1.1599960327148438,1.8593515710447264,1.08900337219238,-3.270595018807853,5.448601763192613,-1.0907958233077295,3.2688025676924894,-2.2394866713954116,35.759606748626226,-25.062363758856478,2.179799195500116,8,1.05999755859375,-0.9500045776367188,-3.347503662109375,-0.975006103515625,3.1599960327148438,0,0.013527919331572713,7.230940782909795,74.4000015258789,1.406779368787662,75.02999877929688,5.539703300030276,76.12999725341797,0.013527919331572713 12475,2022-08-09,76.18000030517578,76.33000183105469,74.91000366210938,75.3499984741211,263300.0,0.02035891465992279,1.5132602354974614,-3.608770649505739,71.30836391613143,65.4662583593158,-0.4852739321528219,-2.8795514468141903,-3.0478599472294547,-1.3901404922848997,9.776796933276827,1.6699981689453125,2.4861044530011895,2.3650001525878963,-2.005660404150447,6.73566070932624,0.1796698742187175,4.550330430957075,-3.42471433390466,84.93587157197177,18.301662328443086,2.1853302783691726,8,-0.41500091552734375,-2.470001220703125,-4.472499847412109,-2.4950027465820312,0.1399993896484375,1,0.01837754686624482,-1.606734445454078,74.66000366210938,7.230940782909795,74.4000015258789,1.406779368787662,75.02999877929688,0.01837754686624482 12476,2022-08-10,76.86000061035156,77.13999938964844,76.2699966430664,76.5,372200.0,0.008926231326486178,-1.1219389653889096,0.43373471826454635,73.47540877005731,65.86832271159867,-0.869495236989394,-3.2795589935419116,-3.8192276213698904,-2.0161117254354366,10.078089627044319,0.9599990844726562,2.6345397719995844,2.760500335693365,-1.625959356316642,7.146960027703372,0.5672704896883545,4.953730181698376,-3.790031797356704,92.24380243886975,20.140593367774628,2.193229846005005,8,-1.095001220703125,-3.1500015258789062,-5.010000228881836,-3.1750030517578125,-0.4499969482421875,2,0.006635468802764777,1.5132602354974614,76.18000030517578,-1.606734445454078,74.66000366210938,7.230940782909795,74.4000015258789,0.006635468802764777 12477,2022-08-11,75.93000030517578,77.29000091552734,75.87999725341797,76.87999725341797,251100.0,-0.012099925810442058,-1.6857134553064101,-2.6388759377781543,66.29548613510443,65.46506542897728,-0.0164764984825041,-2.102964413232769,-2.9723307152301572,-1.03247083685865,10.209611139923764,1.410003662109375,2.663526072715115,1.6055000305175753,-2.6645150382441187,5.875515099279269,-0.5295075038632717,3.7405075648984223,-2.5642296209606172,63.82979155126199,-9.266575096726939,2.135007534380847,8,-0.5200004577636719,-2.220001220703125,-3.684999465942383,-2.3400001525878906,1.4499969482421875,3,0.030686182295403874,-1.1219389653889096,76.86000061035156,1.5132602354974614,76.18000030517578,-1.606734445454078,74.66000366210938,0.030686182295403874 12478,2022-08-12,77.80000305175781,77.8499984741211,76.30999755859375,76.30999755859375,250800.0,0.024627982866668896,-1.0671077020758022,-1.5684318733034581,65.9925363325161,65.24396290196373,-2.0030611125754803,-3.737729645808173,-4.896393853105522,-2.8455577354556567,10.939877648808945,1.9199981689453125,2.738451410545153,3.204502487182623,-1.2306701060700362,7.639675080435282,0.9869161905562862,5.4220887838089595,-4.156178608595553,98.57967414651486,27.461624247460875,2.217586296626332,8,-2.110004425048828,-4.090003967285156,-5.532503128051758,-4.780002593994141,-1.8800048828125,4,0.011953730960101439,-1.6857134553064101,75.93000030517578,-1.1219389653889096,76.86000061035156,1.5132602354974614,76.18000030517578,0.011953730960101439 12479,2022-08-15,78.31999969482422,78.47000122070312,77.1500015258789,77.38999938964844,197500.0,0.006683761216827566,1.1463351093853702,0.6241589775624943,63.996839333597926,65.0000344115764,-2.451665205266295,-3.924977741210597,-5.450693675009347,-3.3020031572556405,11.891561844344412,1.3199996948242188,2.547554144658079,3.3854991912841825,-1.102461010487204,7.873459393055569,1.1415190903984893,5.629479292169876,-4.414804718251702,95.78647110257685,26.843729151770845,2.24398010088569,8,-2.3199996948242188,-4.375,-6.052499771118164,-5.395000457763672,-3.5500030517578125,0,-0.01685392875341718,-1.0671077020758022,77.80000305175781,-1.6857134553064101,75.93000030517578,-1.1219389653889096,76.86000061035156,-0.01685392875341718 12480,2022-08-16,78.83999633789062,79.16999816894531,78.37999725341797,78.4000015258789,201900.0,0.006639385151846033,-2.2916474608598905,0.47311254583787954,67.47841231636684,65.10326840573484,-2.774295030871528,-4.158871743996045,-5.988052676454657,-3.7503088572425867,13.082695915739157,0.8499984741210938,2.300214208582915,3.588496017456052,-1.067904546395411,8.244896581307515,1.2602957355303204,5.916696299381783,-4.569616861787665,89.96955199929504,22.73599313028923,2.3282002819257293,8,-2.4899978637695312,-4.5449981689453125,-6.57249641418457,-6.624996185302734,-4.019996643066406,1,-0.012937553151257442,1.1463351093853702,78.31999969482422,-1.0671077020758022,77.80000305175781,-1.6857134553064101,75.93000030517578,-0.012937553151257442 12481,2022-08-17,78.73999786376953,79.02999877929688,77.80000305175781,77.80000305175781,312200.0,-0.0012683723841452332,-1.6170266299804394,2.1363770352516864,60.777056712436085,65.27477853000009,-2.5313298799935495,-3.603308380783375,-5.931114966761015,-3.5878937867695697,13.511199129016807,1.2299957275390625,2.1414308923248626,3.0819976806640597,-1.2783757289022475,7.442371090230367,0.9018109758809061,5.262184385447213,-3.979656518382342,86.93008554659147,22.694993173706166,2.180186704783151,8,-2.3899993896484375,-4.444999694824219,-6.472497940063477,-6.524997711181641,-5.459999084472656,2,-0.030734039047501938,-2.2916474608598905,78.83999633789062,1.1463351093853702,78.31999969482422,-1.0671077020758022,77.80000305175781,-0.030734039047501938 12482,2022-08-18,79.0,79.36000061035156,78.69000244140625,78.69000244140625,173000.0,0.003302033823779249,-3.3226028745816105,0.3297864569383233,58.75489269105801,65.12385908670842,-2.4238599435523867,-3.3639710607537268,-6.256545328463943,-3.8135116626358325,13.532047454288044,0.6699981689453125,2.0522411785020864,2.9154998779296903,-0.9486852780910198,6.7796850339504005,0.9834072999193353,4.847592455940045,-3.798692972257001,88.19671311003827,25.867402627983132,1.932092578010355,8,-2.154998779296875,-4.6100006103515625,-6.732500076293945,-6.784999847412109,-7.319999694824219,3,-0.032784763770767444,-1.6170266299804394,78.73999786376953,-2.2916474608598905,78.83999633789062,1.1463351093853702,78.31999969482422,-0.032784763770767444 12483,2022-08-19,79.16000366210938,79.77999877929688,78.75,78.83999633789062,248800.0,0.002025362811511,-3.1199951171875,1.0322898208308722,65.53913899059631,65.9575705775405,-2.0536093209286435,-3.0818404281843925,-6.441491994491514,-3.9418433622697364,14.195688629755592,1.029998779296875,1.932248103109245,2.6945034027099553,-0.7644188439073218,6.153425649327232,0.9650422794013167,4.423964526018594,-3.4596534044533485,76.42601655261242,13.348928598455686,1.7294611233086359,8,-1.81500244140625,-4.560005187988281,-6.89250373840332,-6.945003509521484,-9.680000305175767,4,-0.02248618401142677,-3.3226028745816105,79.0,-1.6170266299804394,78.73999786376953,-2.2916474608598905,78.83999633789062,-0.02248618401142677 12484,2022-08-22,78.5999984741211,79.22000122070312,78.37000274658203,78.83999633789062,261200.0,-0.007074345150091643,-1.428604126475493,-0.7499761586877742,65.12604132857297,65.27064584558956,-0.9788811280517962,-2.237232498809192,-5.86058121941457,-3.3705052082702736,15.286746214757004,0.8499984741210938,2.0198222361731837,1.880998229980463,-1.411204635399514,5.17320109536044,0.23489679729047452,3.5270996626704516,-2.3284974234353513,40.40389639413999,-23.322417286893845,1.6461014326899879,8,-0.7700004577636719,-4.0,-6.592498779296875,-6.384998321533203,-7.400001525878906,0,-0.03409669665652937,-3.1199951171875,79.16000366210938,-3.3226028745816105,79.0,-1.6170266299804394,78.73999786376953,-0.03409669665652937 12485,2022-08-23,77.7300033569336,78.72000122070312,77.72000122070312,78.72000122070312,214800.0,-0.011068640382657868,1.020206379420627,4.125027815748482,58.016066074560165,63.55294110164543,0.14986373834878464,-1.1970603864551492,-4.986128840408341,-2.510088198449182,15.730122867632835,1.0,2.1430773294590324,0.8640029907226534,-2.326517731465799,4.054523712911106,-0.7312573703715799,2.4592633518168867,-0.9673126242422967,0.4855411691505437,-61.999790229378355,1.595260361094229,8,0.09999465942382812,-3.1300048828125,-6.367504119873047,-5.515003204345703,-8.580001831054702,1,-0.038080619915516256,-1.428604126475493,78.5999984741211,-3.1199951171875,79.16000366210938,-3.3226028745816105,79.0,-0.038080619915516256 12486,2022-08-24,77.41999816894531,77.9800033569336,76.91000366210938,77.9800033569336,353700.0,-0.003988230729448761,2.8213920791269875,0.5656630266412866,63.00325764267545,63.18713793581998,0.6120185907308695,-0.6834575185381482,-4.564278251600996,-2.2160318038609716,16.08369855045808,1.0699996948242188,2.3082859380969154,0.40249786376952557,-2.5735307464941286,3.3785264740331797,-1.0855164413623015,1.8905121689013527,2.3600006103515625,17.769873676151587,-47.483509534800845,1.4880143051318295,8,0.625,-2.8199996948242188,-6.13749885559082,-5.204998016357422,-9.689994812011705,2,-0.03358303455971923,1.020206379420627,77.7300033569336,-1.428604126475493,78.5999984741211,-3.1199951171875,79.16000366210938,-0.03358303455971923 12487,2022-08-25,78.41000366210938,78.41999816894531,77.29000091552734,77.55000305175781,256600.0,0.012787464693601258,1.5682058573633195,-1.5357011484857155,70.99475210087726,63.742939687860115,0.0120656523707936,-1.5978691006437913,-5.373179120098655,-3.239064615848278,15.82581994580291,1.1299972534179688,2.1894925753124994,1.2925033569335938,-1.7315948836384791,4.316601597505667,-0.2195457633524427,2.80455247721963,1.3125952148437534,52.26489728212326,-17.401507639875945,1.512049120286039,8,-0.06500244140625,-3.8100051879882812,-7.127504348754883,-6.195003509521484,-8.850006103515625,3,-0.06542538761915029,2.8213920791269875,77.41999816894531,1.020206379420627,77.7300033569336,-1.428604126475493,78.5999984741211,-0.06542538761915029 12488,2022-08-26,78.0199966430664,79.1500015258789,78.0199966430664,78.44999694824219,412800.0,-0.00497394466047496,-4.255832934121112,-0.5,67.35530774074917,64.11610284421025,0.4878646819227157,-1.2050642027308953,-4.819306815614198,-2.851476388702636,15.14936640214544,1.1300048828125,1.9630347009037337,0.8614963531494197,-2.1894269676559475,3.912419673954787,-0.6639653072532639,2.3869580135521034,1.6463503295898505,48.051694982429254,-24.833637080712407,1.5254616604026816,8,0.32500457763671875,-2.889995574951172,-6.882497787475586,-5.804996490478516,-7.359992980957031,4,-0.08126117163136348,1.5682058573633195,78.41000366210938,2.8213920791269875,77.41999816894531,1.020206379420627,77.7300033569336,-0.08126117163136348 12489,2022-08-29,77.91999816894531,78.87999725341797,77.19999694824219,77.80000305175781,244900.0,-0.0012817031328337114,-1.545440884080085,-0.2790582140132361,60.53265253907748,63.34435175784476,0.586871787842469,-1.0236596651751597,-4.510672453835852,-2.7615283332007436,14.791228448335753,1.6800003051757812,1.934083079864223,0.6764980316162053,-2.3590191377241467,3.7120152009565572,-0.8412605530539707,2.1942566162863812,1.6912219375000035,45.08908348404808,-25.18666978430101,1.5177585846701784,8,0.4250030517578125,-2.395000457763672,-6.782499313354492,-5.704998016357422,-9.069999694824205,0,-0.10831615773029402,-4.255832934121112,78.0199966430664,1.5682058573633195,78.41000366210938,2.8213920791269875,77.41999816894531,-0.10831615773029402 12490,2022-08-30,76.5,77.93000030517578,76.08000183105469,77.83000183105469,253700.0,-0.018223796230930178,1.4183005884112896,-11.0837995930824,47.99999999999999,61.9246787897963,1.8327701323258196,0.48250870100471843,-2.842011759254092,-1.3853275447837063,14.184986185600213,1.8499984741210938,1.7412060490606365,-0.7825000762939425,-3.7549899029658746,2.1899897503779897,-2.2687449896299086,0.7037448370420236,3.0571957775586043,13.680723475425644,-51.59312680937831,1.4862449133359659,8,1.4300003051757812,0.1100006103515625,-5.182500839233398,-4.284999847412109,-10.830001831054688,1,-0.06928108564389301,-1.545440884080085,77.91999816894531,-4.255832934121112,78.0199966430664,1.5682058573633195,78.41000366210938,-0.06928108564389301 12491,2022-08-31,75.4800033569336,76.6500015258789,75.33000183105469,76.25,191400.0,-0.013333289451848418,-1.4672898529023795,0.5789440473595447,47.524772419396264,60.67688764850055,2.6169009455742724,1.5297433787649624,-1.611026532791854,-0.4049658978121613,14.349451997621863,1.3199996948242188,1.5187026033372462,-1.7699970245361385,-4.809012168649616,1.2690181195773391,-3.2895045965928773,-0.2504894524793997,3.9381046627648573,3.9267418288578875,-58.98804075464202,1.5195075720567393,8,2.0749969482421875,1.1299972534179688,-3.8325042724609375,-3.265003204345703,-10.749999999999986,2,-0.0838632955687757,1.4183005884112896,76.5,-1.545440884080085,77.91999816894531,-4.255832934121112,78.0199966430664,-0.0838632955687757 12492,2022-09-01,76.41999816894531,76.75,75.27999877929688,75.4800033569336,210300.0,0.01245356081353921,-1.1940251769274128,-1.2207778053009661,41.54409152277411,58.01077126318698,1.4219825666094579,0.7370100639403603,-2.3663467597667136,-1.3940621062434104,14.291667829344684,1.470001220703125,1.2044451722171345,-0.8995021820068416,-3.784419534219083,1.9854151702053997,-2.3419608581129694,0.5429564940992861,2.752823479434511,29.457327663534084,-27.750353043841432,1.442458676106123,9,0.8300018310546875,0.2350006103515625,-4.7324981689453125,-4.204998016357422,-11.15000152587892,3,-0.11371362235314797,-1.4672898529023795,75.4800033569336,1.4183005884112896,76.5,-1.545440884080085,77.91999816894531,-0.11371362235314797 12493,2022-09-02,75.80000305175781,77.76000213623047,75.7300033569336,76.55000305175781,393400.0,-0.008112995708490445,-3.5617981380835633,-0.7978767440161679,34.7457869773843,54.635187446388244,1.6933085478283374,1.5465605061398833,-1.6008579771805103,-0.8060357768727471,14.775602641531918,2.029998779296875,0.9937269158520508,-1.5894973754882784,-4.234072838472457,1.0550780874959003,-2.9117851069803606,-0.2672096439961962,3.06139276709537,14.444569246321464,-36.31823992213623,1.322287731492089,9,1.4149971008300781,0.8549957275390625,-3.412504196166992,-3.585002899169922,-11.210006713867202,4,-0.08232196889099408,-1.1940251769274128,76.41999816894531,-1.4672898529023795,75.4800033569336,1.4183005884112896,76.5,-0.08232196889099408 12494,2022-09-06,75.66999816894531,77.05000305175781,75.43000030517578,76.0999984741211,258900.0,-0.0017151039258366252,-2.560461119262209,0.573333740234375,29.86026690243112,51.50676531615168,1.5242790776302968,1.8510137253222751,-1.3664243788765589,-0.7192991728131801,14.849663249981232,1.6200027465820312,0.772454506087513,-1.7700019836425724,-4.227042695446912,0.6870387281617667,-2.998522339544735,-0.54148162774041,2.9048858867433722,14.716949625871981,-29.802320235618886,1.2285203559021678,9,1.5450019836425781,0.9850006103515625,-1.9824981689453125,-3.454998016357422,-13.029998779296875,1,-0.06620846607727315,-3.5617981380835633,75.80000305175781,-1.1940251769274128,76.41999816894531,-1.4672898529023795,75.4800033569336,-0.06620846607727315 12495,2022-09-07,77.58000183105469,77.6500015258789,75.86000061035156,75.86000061035156,232500.0,0.02524122780926974,-1.0813949362147584,-4.0,44.00829458873452,49.396213865713804,-0.45733343258036996,0.05404325254886544,-3.1995548948186894,-2.667492403178457,14.706386747717106,1.9800033569335938,0.49206211334582406,0.07000160217285156,-2.314597389749963,2.454600594095666,-1.1222978937885557,1.2623010981342588,0.7312914025226576,92.74193300293177,51.37370810517852,1.192299495961404,9,-0.3650016784667969,-0.9250030517578125,-3.8700027465820312,-5.365001678466797,-15.150001525878906,2,-0.11252904293486399,-2.560461119262209,75.66999816894531,-3.5617981380835633,75.80000305175781,-1.1940251769274128,76.41999816894531,-0.11252904293486399 12496,2022-09-08,77.37000274658203,77.95999908447266,76.98999786376953,77.29000091552734,224400.0,-0.002706871352361806,-1.852911477616964,0.04651265946310392,41.536889223395185,46.123117990438004,-0.28515957734735764,0.32064932291888226,-2.916761657060576,-2.5028802071218195,14.301492130455385,0.970001220703125,0.23122103377093595,-0.16549758911132528,-2.5316660822593207,2.20067090403667,-1.348581835685323,1.0175866574626724,0.6987869306528722,77.98521377959592,40.7831744479919,1.1830842465739968,9,-0.15500259399414062,-0.7150039672851562,-3.660003662109375,-5.155002593994141,-16.020004272460938,3,-0.15122145744209103,-1.0813949362147584,77.58000183105469,-2.560461119262209,75.66999816894531,-3.5617981380835633,75.80000305175781,-0.15122145744209103 12497,2022-09-09,78.26000213623047,78.72000122070312,77.37000274658203,78.26000213623047,459300.0,0.011503158304951189,1.934785132602458,0.0,45.65636674676542,43.71212454666204,-1.3395414085632638,-0.40669342943719755,-3.6976235220613205,-3.4301988721953762,14.22816243409353,1.3499984741210938,0.1236492988343656,0.608001708984375,-1.6524083814146877,2.8684117993834377,-0.5222033362151564,1.7382067541839064,-2.9800033569335938,86.01826880042299,51.556293395261385,1.1302050451995278,9,-1.1800041198730469,-1.6050033569335938,-4.285001754760742,-6.045001983642578,-14.94000244140625,4,-0.1728852339633805,-1.852911477616964,77.37000274658203,-1.0813949362147584,77.58000183105469,-2.560461119262209,75.66999816894531,-0.1728852339633805 12498,2022-09-12,78.7300033569336,79.1500015258789,78.18000030517578,78.30999755859375,459600.0,0.006005637718805357,-1.8529434864073422,100.0,50.63293490130821,42.61215592024324,-1.8978119067386103,-0.8468683748596817,-4.061413910567964,-3.9469808627538185,14.004368724729671,0.970001220703125,-0.0026201031759001125,1.0315029144287138,-1.2794251721276595,3.342431000985087,-0.12396112884947286,2.1869669577069004,-3.3812045288085955,88.70973034611188,52.727400825856805,1.155464043278184,9,-1.5150032043457031,-2.0750045776367188,-4.557504653930664,-6.515003204345703,-14.569999694824205,0,-0.17096413235046315,1.934785132602458,78.26000213623047,-1.852911477616964,77.37000274658203,-1.0813949362147584,77.58000183105469,-0.17096413235046315 12499,2022-09-13,77.0,78.66999816894531,76.69000244140625,78.23999786376953,539500.0,-0.02197387632628922,-1.1290356983178351,-2.952335107445823,46.720563628599024,42.46999632342091,-0.3487042660350994,0.8212809643317485,-2.334023601976895,-2.2872264398973243,13.183641670168225,2.0400009155273438,-0.35830000123459627,-0.632500457763669,-2.9440899104174036,1.6790889948900656,-1.7882951840905434,0.5232942685632054,-1.4991530639648403,34.650427732957354,-5.581505688904706,1.1557947263268673,9,0.21500015258789062,0.05500030517578125,-2.2849998474121094,-4.784999847412109,-14.020000457763672,1,-0.16116887872869334,-1.8529434864073422,78.7300033569336,1.934785132602458,78.26000213623047,-1.852911477616964,77.37000274658203,-0.16116887872869334 12500,2022-09-14,77.81999969482422,78.43000030517578,77.0999984741211,77.16000366210938,227300.0,0.010649346686028904,-2.410233085869108,-0.5322557820450504,51.71821857677795,42.9359347853522,-1.0747974513970888,-0.08332447555798694,-3.0117625822097125,-3.167991219537413,12.05028926391473,1.4300003051757812,-0.6449878626810346,0.23849906921387287,-2.004922075024524,2.4819202134522698,-0.8832115029053256,1.3602096413330713,-2.1731865751953023,45.93486479529334,2.7434208207280193,1.1217105721192,9,-0.6049995422363281,-0.47499847412109375,-3.104999542236328,-5.604999542236328,-16.73999786376953,2,-0.19506554053848701,-1.1290356983178351,77.0,-1.8529434864073422,78.7300033569336,1.934785132602458,78.26000213623047,-0.19506554053848701 12501,2022-09-15,76.31999969482422,77.38999938964844,76.30000305175781,77.19000244140625,336500.0,-0.01927525065384661,-1.3956067910291343,-1.3181939033835413,41.399161708607394,42.91983147266701,0.6223314007824001,1.2923383648500817,-1.415269713731277,-1.7281959542566767,11.133574012624669,1.5199966430664062,-0.8775832128588092,-1.1405010223388672,-3.3818777954355,1.1008757507577656,-2.2611894088871765,-0.01981263579055792,-0.5330590389452965,0.701636974474977,-39.63427765755819,1.1206883865483135,9,0.970001220703125,1.2099990844726562,-1.5825004577636719,-4.104999542236328,-14.989997863769531,3,-0.18199684807638195,-2.410233085869108,77.81999969482422,-1.1290356983178351,77.0,-1.8529434864073422,78.7300033569336,-0.18199684807638195 12502,2022-09-16,76.41000366210938,76.6500015258789,75.86000061035156,76.16000366210938,661100.0,0.0011792972699822268,1.1643987374845843,-0.2873554146606684,43.206779796330544,43.85994178588326,0.5931351143099732,1.0523015849533977,-1.3709284708398002,-1.8317087473103584,10.123861273308647,0.7900009155273438,-0.8803585954447044,-0.920997238159174,-3.085835323970244,1.2438408476518958,-2.003416281064702,0.16142180474635381,2.7399978637695312,16.717413334508276,-21.707168368006645,1.082419042905533,9,0.8799972534179688,1.1199951171875,-1.6725044250488281,-4.195003509521484,-14.820003509521484,4,-0.19709467957343285,-1.3956067910291343,76.31999969482422,-2.410233085869108,77.81999969482422,-1.1290356983178351,77.0,-0.19709467957343285 12503,2022-09-19,77.37999725341797,77.47000122070312,75.6500015258789,75.80999755859375,330600.0,0.012694588991226441,1.0799905831883754,6.279998779296875,47.877353822346585,45.86184033254053,-0.14434643554326954,-0.061011151282286846,-2.1880222452100213,-2.813380341048429,8.78689908593793,1.8199996948242188,-0.7697553699799613,0.13799667358398438,-1.849316620049379,2.1253099672173477,-0.8556599732326902,1.131653320400659,1.7042042541503974,57.284690415499306,18.889207664814677,0.9936566468166792,9,0.0200042724609375,0.15000152587890625,-2.819997787475586,-5.1699981689453125,-14.379997253417969,0,-0.1817006727532896,1.1643987374845843,76.41000366210938,-1.3956067910291343,76.31999969482422,-2.410233085869108,77.81999969482422,-0.1817006727532896 12504,2022-09-20,75.91999816894531,76.83999633789062,74.95999908447266,76.83999633789062,371200.0,-0.01886791336643745,3.0869586850878212,-0.5859862087733194,47.72726457388379,46.27505921977934,1.5140645677241196,1.252110845736155,-0.6134370866193706,-1.3669614666171128,7.6944047206447514,2.4199981689453125,-0.6974760729674472,-1.18800239562988,-3.15103598331018,0.7750311920504203,-2.169519189470037,-0.20648560178972275,3.026835339355472,27.665669935359045,-13.283683950571803,0.9815167938401506,9,1.1350021362304688,1.4500007629394531,-1.2199993133544922,-3.7099990844726562,-12.529998779296875,1,-0.15489982600719143,1.0799905831883754,77.37999725341797,1.1643987374845843,76.41000366210938,-1.3956067910291343,76.31999969482422,-0.15489982600719143 12505,2022-09-21,74.7699966430664,77.0,74.76000213623047,76.62999725341797,364700.0,-0.015147544173009564,-1.3829896028634736,2.0217438176902793,47.24590090191404,46.90939385072588,2.484858224621618,2.286200652840307,0.6594926152643694,-0.23129762804612142,7.003496309391469,2.2399978637695312,-0.5287771857629906,-2.1900035858154325,-4.387869631788433,0.007862460157568307,-3.288936608801933,-1.0910705628289321,3.93762679980469,0.3688011148491716,-43.39386892657951,1.098933022986499,9,2.1850051879882812,2.5000038146972656,0.20250320434570312,-2.3249969482421875,-10.049995422363295,2,-0.15768353123128553,3.0869586850878212,75.91999816894531,1.0799905831883754,77.37999725341797,1.1643987374845843,76.41000366210938,-0.15768353123128553 12506,2022-09-22,74.81999969482422,75.47000122070312,74.0,74.4800033569336,319000.0,0.0006687582453228647,-1.261535030576194,-0.1827936700657112,43.333343929707894,46.651280204386154,2.27426057467207,2.141205713661691,0.7397243791897381,-0.2589283756459224,6.9289542656506775,1.470001220703125,-0.2969861352028431,-2.010000610351568,-4.393073662606653,0.37307244190351696,-3.2015371364791037,-0.8184640842240327,3.57181404351563,23.631106811485864,-21.034728919430407,1.1915365261275406,9,1.7550010681152344,2.0699996948242188,0.5024986267089844,-2.0250015258789062,-8.949996948242188,3,-0.18364070996808646,-1.3829896028634736,74.7699966430664,3.0869586850878212,75.91999816894531,1.0799905831883754,77.37999725341797,-0.18364070996808646 12507,2022-09-23,73.27999877929688,74.31999969482422,72.51000213623047,74.31999969482422,263700.0,-0.02058274421022055,2.4807614715915345,-3.0588591688358315,40.24767161986286,45.49736206200333,3.390060277843176,3.4542764296587336,2.3863683966354756,1.3086082833176533,6.901404110839694,2.30999755859375,-0.3706070485821158,-3.293501281738287,-6.037515985157526,-0.5494865783190477,-4.6655086334478995,-1.9214939300286744,4.672633585208985,15.524128733751002,-31.602764715563037,1.3720073517096174,9,2.3100013732910156,2.865001678466797,2.042499542236328,-0.4850006103515625,-7.909996032714844,4,-0.1630731051761195,-1.261535030576194,74.81999969482422,-1.3829896028634736,74.7699966430664,3.0869586850878212,75.91999816894531,-0.1630731051761195 12508,2022-09-26,71.68000030517578,73.02999877929688,71.0199966430664,72.97000122070312,268700.0,-0.021834040676500743,1.85107488190638,1.2403844037706782,36.13621988339067,44.3213238680913,4.3413916941482285,4.801099620684653,4.045990673697219,2.9106719924154447,6.748587404752551,2.2600021362304688,-0.45555519015789514,-4.576499938964844,-7.9980997220856835,-1.154900155844004,-6.287299830525271,-2.8657000474044168,5.619516431937029,11.036844341301666,-38.52949443446036,1.7107998915604212,9,3.0449981689453125,3.7199974060058594,3.9375,1.2099990844726562,-6.019996643066392,0,-0.14076451045800742,2.4807614715915345,73.27999877929688,-1.261535030576194,74.81999969482422,-1.3829896028634736,74.7699966430664,-0.14076451045800742 12509,2022-09-27,69.48000335693361,72.3499984741211,69.41000366210939,72.19999694824219,355100.0,-0.030691921580297765,-1.0559454737038771,2.108520667364538,22.411449912350335,41.065016238710456,5.992693979306026,6.678798646167252,6.308356317449395,5.062599197841635,7.318130562809951,2.9399948120117045,-0.7355767265506756,-6.354497146606434,-10.83138277004582,-1.8776115231670474,-8.592939958326127,-4.116054334886741,6.94038056701271,0.9222625638798774,-41.39882302587988,2.2384428117196964,9,3.959999084472642,4.834999084472642,6.492496490478501,3.619995117187486,-4.4300003051757955,1,-0.09326429251369561,1.85107488190638,71.68000030517578,2.4807614715915345,73.27999877929688,-1.261535030576194,74.81999969482422,-0.09326429251369561 12510,2022-09-28,71.19999694824219,71.70999908447266,69.47000122070311,70.19000244140625,402000.0,0.024755231839477698,1.2068957741397335,-0.37132238475239665,30.945003781711563,39.90344313572203,3.615062045649978,4.786805469600239,4.641055430109802,3.31043641287188,8.573862984980469,2.2399978637695455,-1.1169849578108995,-4.369503402709967,-9.286351563286786,0.5473447578668527,-6.827927482998376,-1.911079322421557,4.098726133810217,29.53785490547588,-7.930252258144517,2.4584240802884114,9,2.2400054931640625,3.080005645751953,5.01500129699707,1.9000015258789062,-7.729995727539055,2,-0.10969098164809077,-1.0559454737038771,69.48000335693361,1.85107488190638,71.68000030517578,2.4807614715915345,73.27999877929688,-0.10969098164809077 12511,2022-09-29,69.15000152587889,70.77999877929688,68.51999664306639,70.4800033569336,463300.0,-0.02879207177288945,1.3419800132823272,-1.3168406580955256,23.74638208203862,37.741176723022924,5.074693616673699,6.680785221865378,6.781938491137808,5.311704231818467,9.912350348627976,2.6800003051757955,-1.4077535963409247,-6.102998733520522,-11.797532391362708,-0.4084650756783361,-8.950265562441615,-3.255731904599429,5.206526448982629,10.8621474366563,-19.619315532020458,2.847266828921093,9,3.8449974060058736,4.684997558593764,7.064996719360366,3.9499969482422017,-4.410003662109361,3,-0.06406363278991234,1.2068957741397335,71.19999694824219,-1.0559454737038771,69.48000335693361,1.85107488190638,71.68000030517578,-0.06406363278991234 12512,2022-09-30,67.73000335693361,69.58000183105469,67.63999938964844,69.58000183105469,536800.0,-0.02053504175865939,1.09730166650858,1.3909743813315028,19.945335143265922,34.637619092013956,5.737287638416404,7.8171601689122525,8.282710991460121,6.659213726232778,11.481320280778954,1.94000244140625,-1.9131105706502467,-7.08849716186522,-13.665801637558715,-0.5111926861717251,-10.377149399711968,-3.7998449240184726,5.575948978204792,1.6698326062526876,-20.560227972372772,3.288652237846745,9,4.589996337890611,5.664997100830064,8.592494964599595,5.369995117187486,-4.730003356933608,4,-0.02746198904715047,1.3419800132823272,69.15000152587889,1.2068957741397335,71.19999694824219,-1.0559454737038771,69.48000335693361,-0.02746198904715047 12513,2022-10-03,69.55999755859375,70.47000122070312,68.68000030517578,69.05999755859375,406400.0,0.027018959264126563,-1.841283681501665,-0.27027049318921537,29.78257858907446,32.643765093701816,2.9964846498433673,5.792706012987139,6.521926639681567,4.786914604805247,12.726524140773071,2.739997863769517,-2.1561983684497505,-4.946502685546875,-11.908520844566027,2.015515473472277,-8.427511765056451,-1.465493606037299,2.6127641874466576,40.76430025803881,19.274802042183794,3.4810090795095783,10,2.7600021362304688,3.835002899169922,6.912502288818359,3.5400009155273438,-5.689998626708977,0,-0.06023569521379413,1.09730166650858,67.73000335693361,1.3419800132823272,69.15000152587889,1.2068957741397335,71.19999694824219,-0.06023569521379413 12514,2022-10-04,70.66000366210938,71.13999938964844,69.52999877929689,69.73999786376953,341900.0,0.015813774326099317,-1.4029788711945959,1.8400115966796875,30.835113050318455,30.820344221302303,1.1978494567430857,4.5303947209408335,5.441186116134816,3.6507302810470748,14.047762577255993,1.6100006103515483,-2.447643560975081,-3.595996856689453,-10.73989917092048,3.5479054575415745,-7.16794801380496,-0.024045699573946422,0.6062056126526443,74.20158473971016,53.499044533025504,3.5719511571155116,10,0.8949966430664062,2.734996795654297,6.077497482299805,2.4399948120117188,-6.499999999999986,1,-0.0707613889168418,-1.841283681501665,69.55999755859375,1.09730166650858,67.73000335693361,1.3419800132823272,69.15000152587889,-0.0707613889168418 12515,2022-10-05,68.84999847412111,69.62000274658203,68.19999694824219,69.62000274658203,366600.0,-0.025615696209747907,2.688306283811902,-0.8369558907676461,30.331740226013366,29.375721587558466,2.3242070156653654,5.958322068242481,7.209201830741037,5.42579981380571,15.277642441255795,2.4600067138671875,-2.9729985607830542,-4.969501876831046,-12.322025135229524,2.3830213815674313,-8.645763506030278,-1.2932402476318146,2.2900009155273295,34.57140241350487,10.870484923814967,3.676261629199236,10,2.13000106811522,4.545001983642564,8.085000991821275,4.249999999999986,-1.2600021362304972,2,-0.05519238208540578,-1.4029788711945959,70.66000366210938,-1.841283681501665,69.55999755859375,1.09730166650858,67.73000335693361,-0.05519238208540578 12516,2022-10-06,65.66999816894531,68.44999694824219,65.62999725341797,68.44999694824219,431000.0,-0.04618736929051748,1.0287776497063505,3.6103679923905307,25.679320596475208,27.75701591829318,4.548062575833924,8.660893189562842,10.322290266804913,8.528546515325857,16.677618183484036,3.220001220703139,-3.527418735214269,-7.564501953125003,-15.561171061769343,0.4321671555193376,-11.562836507447173,-3.5661673988028326,5.470001220703125,0.7259691473497211,-22.872752283236785,3.998334554322172,10,3.6599998474121094,6.720001220703125,11.60000228881836,7.430000305175781,1.3800048828125,3,-0.033500791983918976,2.688306283811902,68.84999847412111,-1.4029788711945959,70.66000366210938,-1.841283681501665,69.55999755859375,-0.033500791983918976 12517,2022-10-07,64.73000335693361,65.56999969482422,64.31999969482422,65.30000305175781,563200.0,-0.014313915611714134,1.252266494374145,0.20503595147921988,21.315190703828407,26.11023489834181,4.635130134322409,8.996539532941242,11.117950071715356,9.37545714099501,17.862476085021264,1.3499984741210938,-4.074650238811699,-7.827996826171855,-16.309117113926078,0.6531234615823678,-12.068556970048974,-3.5874366822947366,5.307995605468733,6.011784170907603,-12.775410017013328,4.240560143877114,10,3.6049957275390483,7.0049972534179545,12.352497100830064,8.369995117187486,2.059997558593736,4,0.00015440300197133716,1.0287776497063505,65.66999816894531,2.688306283811902,68.84999847412111,-1.4029788711945959,70.66000366210938,0.00015440300197133716 12518,2022-10-10,65.26999664306639,66.20999908447266,64.80999755859375,64.93000030517578,404300.0,0.008342240972168069,-3.8275762279340193,-0.5964851226726887,24.798839088963433,26.375500362409937,3.453421265161694,7.796166516717321,10.411452931239964,8.75782745676726,18.735839857702928,1.4799957275390483,-4.622337657976061,-6.615003204345712,-15.169810283015067,1.939803874323644,-10.892406743680397,-2.3375996650110267,3.6244024658203244,13.929574644455448,-3.5802815788622,4.27740353933468,10,2.7450027465820455,6.4650039672851705,11.682502746582045,7.910003662109389,2.1300048828125,0,-0.03477856227693754,1.252266494374145,64.73000335693361,1.0287776497063505,65.66999816894531,2.688306283811902,68.84999847412111,-0.03477856227693754 12519,2022-10-11,64.58999633789061,66.15000152587889,64.41999816894531,65.26000213623047,716600.0,-0.01041826781291888,-2.4257419759334375,-1.970626514675647,25.362996663521443,25.7552773492777,3.7624942639053103,7.904013379513643,10.945207795273532,9.376525646640303,20.670134475258987,1.7300033569335795,-5.075804430493719,-6.67450332641603,-15.46422076186255,2.1152141090304895,-11.069362044139282,-2.2796446086927773,3.389522888183606,5.094273350971831,-13.981368871610758,4.39485871772326,10,3.1400032043457173,7.145004272460952,12.345003128051772,8.87500381469728,2.3800048828125,1,-0.011147196885401667,-3.8275762279340193,65.26999664306639,1.252266494374145,64.73000335693361,1.0287776497063505,65.66999816894531,-0.011147196885401667 12520,2022-10-12,62.63999938964844,64.55999755859375,62.599998474121094,64.55999755859375,373700.0,-0.030190386418991633,1.0416676600783603,2.865644108905757,23.00528816383995,25.67293358058896,4.884186932614767,9.126366083881464,12.739403863825657,11.266032758978312,22.86970174582667,1.989997863769517,-5.4187763200112045,-7.865500259399411,-16.890222838024158,1.1592223192253357,-12.377861548711778,-3.353138970087045,4.607615930175783,0.6837765121529114,-17.07968477596773,4.512361289312372,10,4.229999542236328,8.235000610351562,14.295000076293945,11.915000915527344,3.8600006103515625,2,0.024265713398332833,-2.4257419759334375,64.58999633789061,-3.8275762279340193,65.26999664306639,1.252266494374145,64.73000335693361,0.024265713398332833 12521,2022-10-13,62.43000030517578,63.34000015258789,59.08000183105469,60.47999954223633,1202900.0,-0.003352475838423463,1.2599457847600333,-1.0156263659410787,24.446508819814028,26.173063989094306,4.515569110293129,8.687836118755769,12.774732164513267,11.420732230954457,25.644636555215154,4.259998321533203,-5.383659191063288,-7.380999374389646,-16.656040681362214,1.8940419325829296,-12.018520027875937,-2.7434787209033544,3.8880916455078136,46.98456892834252,27.742454517466882,4.637520653486287,10,2.6800003051757812,6.685001373291016,14.504999160766602,12.169998168945312,5.879997253417969,3,0.0826525069276196,1.0416676600783603,62.63999938964844,-2.4257419759334375,64.58999633789061,-3.8275762279340193,65.26999664306639,0.0826525069276196 12522,2022-10-14,61.349998474121094,63.13999938964844,60.77999877929688,63.040000915527344,675900.0,-0.017299404545496166,1.4973559497186333,-0.8666675795853133,25.06032422937855,25.648369060239204,5.13544047916524,9.045498234106859,13.69937382698744,12.420709750359421,28.309271050321026,2.3600006103515554,-5.660137211601736,-7.708000946044919,-17.1706906542733,1.7546887621834628,-12.439345800159117,-2.976656091930721,3.520475452636717,31.83727233524835,11.07982851522862,4.731344854114192,10,3.7600021362304688,7.765003204345703,15.585000991821289,13.25,7.459999084472656,4,0.09290961237824846,1.2599457847600333,62.43000030517578,1.0416676600783603,62.63999938964844,-2.4257419759334375,64.58999633789061,0.09290961237824846 12523,2022-10-17,63.31999969482422,64.22000122070311,62.4000015258789,62.40999984741211,613600.0,0.032110860141815856,-2.9139926084833516,-0.5384606703022861,34.960914216913324,26.106791412083076,2.444249894691609,6.290675447190978,11.614010635629953,10.342207668921262,31.160402064593555,2.870002746582017,-5.5910877366435585,-5.034999847412109,-13.968811137425774,3.8988114426015557,-9.501905492418942,-0.5680942024052769,-4.239997863769531,59.971683830107416,35.18896808160504,4.466905645006833,10,1.0300025939941406,5.795001983642578,13.54749870300293,11.279998779296875,6.239997863769531,0,0.054801030281539376,1.4973559497186333,61.349998474121094,1.2599457847600333,62.43000030517578,1.0416676600783603,62.63999938964844,0.054801030281539376 12524,2022-10-18,64.16000366210939,64.94999694824219,63.72999954223633,64.23000335693361,619400.0,0.013266013444940494,-1.62362795123784,-0.07692275446340614,32.04082506490823,26.296689727515837,0.6540366525038195,4.768976997598088,10.65764517489761,9.388384630925174,33.81153550091662,1.6299972534179688,-5.291455812745141,-3.6069961547851364,-11.974421558457593,4.760429248887313,-7.7907088566213645,0.5767165470510918,-4.9772018432617315,86.54184083016224,59.784565393076974,4.1837127018362255,10,-0.3950042724609517,4.714996337890611,12.774995803832994,10.439994812011705,5.8799972534179545,1,0.05049871693948993,-2.9139926084833516,63.31999969482422,1.4973559497186333,61.349998474121094,1.2599457847600333,62.43000030517578,0.05049871693948993 12525,2022-10-19,62.97999954223633,63.81999969482422,62.72000122070313,63.36000061035156,425200.0,-0.018391584359742308,-1.4444472701533317,5.428610354223434,33.52909200630471,27.168886550830226,1.0212070254366523,5.291725242857964,11.656175396580181,10.455494186131787,36.56980894988117,1.440002441406257,-5.397941202870399,-4.197500419616702,-12.137920572346616,3.7429197331132187,-8.167710495981666,-0.22729034325174524,-3.566509918212887,66.43953927256847,36.115460577314565,3.97021007636496,10,-0.33499908447265625,5.775001525878906,14.155000686645508,11.619998931884766,7.750003814697266,2,0.06335347264953484,-1.62362795123784,64.16000366210939,-2.9139926084833516,63.31999969482422,1.4973559497186333,61.349998474121094,0.06335347264953484 12526,2022-10-20,61.08000183105469,63.18999862670898,60.9000015258789,63.18999862670898,471300.0,-0.030168271276462044,1.170616662116759,5.552607539025228,32.69130181465209,28.432898896477305,2.4603778816572657,6.439747145808823,13.326957675321438,12.221780535799851,39.17032810197231,2.289997100830078,-5.699046983902093,-5.410498237609858,-12.933390978832591,2.112394503612883,-9.171944608221224,-1.6490518669984908,-1.4450519140624962,7.194320946996567,-25.649133509630982,3.7614463706113703,10,1.5649986267089844,7.194999694824219,16.19999885559082,13.519996643066406,9.489997863769531,3,0.08873605118639083,-1.4444472701533317,62.97999954223633,-1.62362795123784,64.16000366210939,-2.9139926084833516,63.31999969482422,0.08873605118639083 12527,2022-10-21,61.33000183105469,62.02000045776367,60.7400016784668,61.65999984741211,591100.0,0.004092992673633056,1.4380946844879765,0.1563974016629218,26.659122381859063,28.639597040132376,1.874491196572592,5.532220184676589,12.87590261550929,11.848543997153115,41.149703510556826,1.279998779296875,-5.893500062955262,-4.562998390197748,-11.703902433602053,2.5779056532065567,-8.1334504118999,-0.9925463684955957,-1.482450032812494,14.014271151885833,-17.090824290688744,3.5704520217021507,10,1.2849998474121023,6.944999694824219,16.079998016357422,13.269996643066406,8.979995727539062,4,0.11381046011977647,1.170616662116759,61.08000183105469,-1.4444472701533317,62.97999954223633,-1.62362795123784,64.16000366210939,0.11381046011977647 12528,2022-10-24,61.59000015258789,62.65999984741211,61.099998474121094,61.7400016784668,430400.0,0.004239333340465556,-1.7610524467970186,0.454552810755199,22.989859810419233,28.375915167565463,1.1595258589850843,4.7195182660451565,12.35344011658293,11.470040796819518,42.4335728338975,1.5600013732910156,-5.670210705853194,-3.7985000610351562,-10.637251249156435,3.0402511270861226,-7.217875655095796,-0.37912446697451685,-1.5383505483456972,20.190010193679917,-5.237970655427709,3.4193755940606385,10,0.4249992370605469,6.685001373291016,15.819999694824219,13.009998321533203,10.039997100830078,0,0.11722678012856758,1.4380946844879765,61.33000183105469,1.170616662116759,61.08000183105469,-1.4444472701533317,62.97999954223633,0.11722678012856758 12529,2022-10-25,63.0,63.45000076293945,61.41999816894531,61.61999893188477,446100.0,0.02289332430457658,-1.280898467051136,-9.199913534408172,32.153747971040815,29.392410701698896,-0.5584618370463659,2.950431649159867,10.675185359674558,9.955876939792944,43.006037637865866,2.0300025939941406,-5.22647929048361,-2.06450004577637,-8.697995159060852,4.568995067508105,-5.381247602418611,1.252247510865871,-2.752416501997807,73.3766161384092,47.076730778374255,3.3167475566422384,10,-0.9850006103515625,5.040000915527344,14.46500015258789,11.599998474121094,7.5,1,0.10412694537450395,-1.7610524467970186,61.59000015258789,1.4380946844879765,61.33000183105469,1.170616662116759,61.08000183105469,0.10412694537450395 12530,2022-10-26,63.38999938964844,64.59999847412111,63.34000015258789,63.97999954223633,1041800.0,0.006190466502356218,-2.652176316764287,-0.4275360115435989,41.61764590385384,31.30031482214776,-0.9285305726793922,2.050454519997885,9.999168441639341,9.468672057642067,43.36752601468255,1.599998474121108,-4.9361217462014935,-1.2840007781982479,-7.286198618626386,4.718197062229898,-4.285099698412324,1.7170981420158213,-2.9543193536366417,68.65284743668906,37.50210805072487,3.0010989202140714,10,-0.5450000762939453,4.650001525878906,13.822500228881836,11.209999084472656,7.660003662109375,2,0.10490616169598588,-1.280898467051136,63.0,-1.7610524467970186,61.59000015258789,1.4380946844879765,61.33000183105469,0.10490616169598588 12531,2022-10-27,64.72000122070311,65.33999633789061,63.68000030517578,63.68000030517578,532100.0,0.02098125641048454,-2.1922972526867643,-1.7627129602689444,49.964252545540404,34.067417968387964,-2.122766442656655,0.39163052356059325,8.395930500750467,8.036236418949102,43.266300373794294,1.9499969482421733,-4.591045456358714,0.267501068115223,-5.354103547423193,5.889105683653639,-2.543301239653985,3.078303375884431,-4.103748508202102,86.52182963044659,50.03521760871935,2.8108023077692073,10,-1.680002212524407,2.5550003051757955,12.392499923706069,9.879997253417983,5.430000305175781,3,0.09286158873414796,-2.652176316764287,63.38999938964844,-1.280898467051136,63.0,-1.7610524467970186,61.59000015258789,0.09286158873414796 12532,2022-10-28,65.87000274658203,66.15000152587889,64.94999694824219,64.94999694824219,606500.0,0.017768873674109953,-1.6086891621816304,0.8846201811979727,52.05481456398555,35.96674022917377,-2.8655184476487108,-0.9537622007247961,6.972040518207763,6.777313292818036,42.714260403616024,1.4300003051757812,-3.928697364780973,1.510502624511716,-3.941795565770036,6.962800814793461,-1.215646470629153,4.236651719652585,-4.97032541655765,94.45547306749846,52.83878110735354,2.7261490951408724,10,-2.425001144409187,0.8299980163574219,10.862497329711914,8.729995727539062,4.269996643066406,4,0.07135261503364765,-2.1922972526867643,64.72000122070311,-2.652176316764287,63.38999938964844,-1.280898467051136,63.0,0.07135261503364765 12533,2022-10-31,65.37000274658203,65.83000183105469,64.69999694824219,65.76999664306639,1201900.0,-0.0075907086557081005,3.3461369171630624,-0.4347732342623843,52.7045981104294,38.26271501200946,-2.2843707514896465,-0.8261163500029625,7.181536845764754,7.184177653665742,42.83889340963716,1.1700057983398438,-3.311133414308898,1.2200023651123075,-3.6855053457310447,6.12551007595566,-1.2327514903093686,3.6727562205339837,-4.0502994808892865,83.50955125320402,35.733309001269845,2.452753855421676,10,-1.9250011444091868,0.68499755859375,10.49749755859375,9.229995727539062,4.290000915527358,0,0.07556975071826821,-1.6086891621816304,65.87000274658203,-2.1922972526867643,64.72000122070311,-2.652176316764287,63.38999938964844,0.07556975071826821 12534,2022-11-01,65.66000366210939,66.06999969482422,64.68000030517578,65.47000122070311,339900.0,0.0044362995769113844,1.7524890090797842,-0.4750133516442475,61.83386348416724,41.407689620660854,-2.614123559691599,-1.5915084585433448,6.6164659404189905,6.827968022918014,43.404728014118376,1.3899993896484375,-2.597776456629447,1.7600032806396655,-2.1590190255788713,5.679025586858202,-0.19950787246961,3.719514433748934,-3.9538765356017507,82.56236212455548,27.638333519328782,1.9595111531092686,11,-2.2150020599365448,0.054996490478501414,9.402494430541978,8.939994812011705,4.699996948242173,1,0.09092283366340559,3.3461369171630624,65.37000274658203,-1.6086891621816304,65.87000274658203,-2.1922972526867643,64.72000122070311,0.09092283366340559 12535,2022-11-02,65.05000305175781,66.87000274658203,64.98999786376953,65.51000213623047,422600.0,-0.009290292054972782,-5.482669718374702,-2.4210167041435504,59.9544091891224,44.436923773379775,-1.8770004989999478,-1.3500062420295436,6.966683787194924,7.3641875436914574,43.348544016320055,1.8800048828125,-2.2728667805884157,1.3400024414062486,-1.8735223322880756,4.553527215100566,-0.26675994544091,2.946764828253407,-2.988365973300475,42.94676169520712,-12.44530051006749,1.6067623868471592,11,-1.2450008392333984,0.3449974060058594,8.827499389648438,9.544998168945312,5.089996337890625,2,0.08378165553514005,1.7524890090797842,65.66000366210939,3.3461369171630624,65.37000274658203,-1.6086891621816304,65.87000274658203,0.08378165553514005 12536,2022-11-03,63.47000122070313,64.37000274658203,62.25,64.37000274658203,660300.0,-0.02428903546395733,3.711109227313186,1.9565289502927217,57.75988650866125,47.89256423191335,0.08680370163009599,0.059792164981793405,8.27318086031908,8.915398641993185,42.84760921402105,2.8000030517578125,-1.9830362061262718,-0.1299995422363196,-3.2088247432256125,2.948825658752966,-1.6694121427309696,1.4094130582583233,3.400001525878899,26.406937130193548,-30.644220959015826,1.539412600494643,11,0.5149993896484304,1.6399993896484304,10.390001296997063,11.124999999999993,7.44999694824218,3,0.11942652726123115,-5.482669718374702,65.05000305175781,1.7524890090797842,65.66000366210939,3.3461369171630624,65.37000274658203,0.11942652726123115 12537,2022-11-04,64.73999786376953,65.22000122070311,63.45000076293945,64.27999877929689,476400.0,0.02000940001009699,1.4929482116665085,-0.5111092273131743,55.47838515942245,51.502400381802595,-0.7248414953135978,-1.2747757382270777,6.706882136673499,7.651167460785956,41.821858515518514,1.7700004577636577,-1.6148591710687512,1.1394973754882827,-1.9401032298408154,4.219097980817388,-0.4003029271762699,2.6792976781528353,2.1300048828125,53.896025616254896,-2.6706309832653403,1.5398003026645513,11,-0.5949974060058594,0.37000274658203125,8.67500114440918,9.40999984741211,6.099998474121094,4,0.08356508867197476,3.711109227313186,63.47000122070313,-5.482669718374702,65.05000305175781,1.7524890090797842,65.66000366210939,0.08356508867197476 12538,2022-11-07,63.0,64.83999633789061,62.45000076293945,64.83999633789061,523200.0,-0.026876705609891416,1.5978264475146415,-4.000000000000092,45.815282788505,53.02034869485417,1.3814752889072537,0.3019196135497566,8.136822901141528,9.378728035870694,41.295484992475174,2.3899955749511577,-1.087988537794935,-0.48700065612793253,-3.473442075089963,2.499440762834091,-1.9802213656089407,1.0062200533530827,3.7776026916503866,16.233756582825944,-35.03175984197405,1.4932207094810128,11,1.5600013732910156,2.1100006103515625,9.857500076293945,10.709999084472656,7.3600006103515625,0,0.1133333236452132,1.4929482116665085,64.73999786376953,3.711109227313186,63.47000122070313,-5.482669718374702,65.05000305175781,0.1133333236452132 12539,2022-11-08,63.86999893188477,64.23999786376953,62.95000076293945,63.29999923706055,327800.0,0.013809506855313902,-1.0314968671340434,-0.3097830593933023,53.28413169859661,54.31662489427003,0.7240001986321758,-0.6585495906394101,6.9637073707533474,8.522301182277523,40.63422993839622,1.2899971008300781,-0.42069009431936877,0.4189981460571346,-2.5285654169108724,3.3665617090251345,-1.0547836354268654,1.8927799275411346,2.817051705932606,35.064891099540574,-13.691271288645261,1.4737817814840015,11,0.6900024414062429,1.2400016784667898,8.987501144409173,9.840000152587884,5.18000411987304,1,0.09065296425633984,1.5978264475146415,63.0,1.4929482116665085,64.73999786376953,3.711109227313186,63.47000122070313,0.09065296425633984 12540,2022-11-09,64.16000366210939,64.41999816894531,63.43000030517578,63.459999084472656,423300.0,0.004540546971574244,-1.6052502133212383,1.2280788638888613,62.897827476038366,55.753688775436466,0.6198957058786334,-0.8736322723030412,6.413484103630552,8.27355950490788,39.43938894674863,0.9899978637695312,0.3322013550470757,0.6330026626587042,-2.304882835945108,3.5708881612625163,-0.8359400866432054,2.1019454119606067,2.4383059629516453,64.30986118104084,9.871071485659371,1.4689427493019045,11,0.3999977111816264,0.18999862670897016,8.314996719360337,9.549995422363267,4.589996337890611,2,0.09663336337843242,-1.0314968671340434,63.86999893188477,1.5978264475146415,63.0,1.4929482116665085,64.73999786376953,0.09663336337843242 12541,2022-11-10,67.58999633789061,67.80999755859375,65.0,65.76000213623047,518300.0,0.05345998254371764,1.4757724353265016,2.6142603350371467,70.70104672097393,57.825492348435176,-2.6375408430917275,-4.107841293634884,2.7906471342924846,4.88986558456925,36.86817990860589,3.649993896484361,0.9073038489846255,3.804995536804185,0.4030980521062304,7.20689302150214,2.104046794455215,5.505944279153162,-5.339996337890611,95.89549715997016,34.84197442532918,1.7009487423489755,11,-2.559997558593736,-3.8249969482421733,4.597503662109389,6.1200027465820455,0.9900054931640767,3,0.037727521673622366,-1.6052502133212383,64.16000366210939,-1.0314968671340434,63.86999893188477,1.5978264475146415,63.0,0.037727521673622366 12542,2022-11-11,67.05000305175781,67.69999694824219,66.79000091552734,67.69999694824219,433400.0,-0.00798924863722894,1.8000140851683177,-0.35518904698971765,67.72729355724466,59.494680731414654,-2.137324456024018,-3.2874732620134495,3.097241847541383,5.45288998916817,34.15801953907863,0.9099960327148438,1.254341894341799,2.980002021789545,-0.5166973726976778,6.476701416276775,1.2316523245459337,4.7283517190331565,-4.688803100585936,85.82098953021548,18.7889131630468,1.748349697243615,11,-2.0200042724609375,-3.6050033569335938,3.809995651245117,5.654994964599609,1.5999984741210795,4,0.05771804535489933,1.4757724353265016,67.58999633789061,-1.6052502133212383,64.16000366210939,-1.0314968671340434,63.86999893188477,0.05771804535489933 12543,2022-11-14,66.79000091552734,67.69999694824219,66.45999908447266,67.05000305175781,389100.0,-0.0038777348903290543,-1.6956305406055379,0.40000704258415887,63.29825594624622,59.65739100497898,-1.849173189404354,-2.903017394595196,3.1359993440499494,5.716921615762587,32.05853312975708,1.2399978637695312,1.375281374115552,2.54649982452392,-1.1330784855352931,6.226078134583133,0.7067106694943135,4.386288979553527,-4.319825012207033,79.01240091395812,12.254819143084958,1.8397891550296077,11,-1.7600021362304688,-3.345001220703125,3.2449989318847656,5.259998321533203,2.8899993896484375,0,0.06063775066398813,1.8000140851683177,67.05000305175781,1.4757724353265016,67.58999633789061,-1.6052502133212383,64.16000366210939,0.06063775066398813 12544,2022-11-15,67.40000152587889,67.80000305175781,66.58999633789061,67.29000091552734,433900.0,0.009133112771222196,1.6593447131024157,-0.42307579447748284,63.856267837737924,60.09093085482516,-2.443342381679784,-3.4338975512601166,2.3114718563231804,5.09346189630709,30.286874739316776,1.2100067138672017,1.3930984989527815,2.994500541687003,-0.9456651623145831,6.934666245688597,1.024417689686203,4.964583393687796,-4.823029189453116,90.63935411386585,23.12507597800034,1.9700828520007956,11,-2.370002746582017,-3.9550018310546733,2.474998474121108,4.649997711181655,1.580001831054716,1,0.04391689936885457,-1.6956305406055379,66.79000091552734,1.8000140851683177,67.05000305175781,1.4757724353265016,67.58999633789061,0.04391689936885457 12545,2022-11-16,66.97000122070311,67.47000122070311,66.44999694824219,66.93000030517578,366400.0,-0.006379826341853745,-1.0399929810105535,0.36364266888603236,58.29035119973284,60.14987137605534,-1.9135825718443726,-2.8350017329166946,2.4559510161625866,5.481658902858982,28.204462236798573,1.0200042724609233,1.4294695199589,2.365000152587882,-1.6740696690300325,6.404069974205804,0.3454652417789248,4.384535063396839,-4.288368379833976,70.10686591802552,4.790497799819889,2.019534910808961,11,-1.8400020599365092,-3.525001525878892,2.7624988555908345,5.079998016357436,2.8600006103515767,2,0.031058709767675552,1.6593447131024157,67.40000152587889,-1.6956305406055379,66.79000091552734,1.8000140851683177,67.05000305175781,0.031058709767675552 12546,2022-11-17,66.5,66.75,66.05000305175781,66.52999877929689,321100.0,-0.007018085891236536,1.9787026816440492,-0.7499523173761701,52.443745756923434,59.8126892202221,-1.0824024472142355,-2.0428671158783374,2.6358527426963008,5.905102704916075,25.685601148790305,0.9199981689452983,1.2935299732038743,1.6239990234375057,-2.1369775067107497,5.384975553585768,-0.2564892416366291,3.5044872885116334,-3.715799864776372,25.714111328125,-34.43268836883581,1.8804882650741304,11,-1.3700008392333984,-3.0550003051757812,2.372499465942383,4.689998626708984,3.9899978637695312,3,0.03383458646616533,-1.0399929810105535,66.97000122070311,1.6593447131024157,67.40000152587889,-1.6956305406055379,66.79000091552734,0.03383458646616533 12547,2022-11-18,68.30999755859375,68.54000091552734,67.16999816894531,67.26000213623047,467200.0,0.02721800839990607,-1.2276406627010463,-35.001271617480874,60.352102195279365,61.42789137653037,-2.6068818479991336,-3.481634162265408,0.5221150664643801,4.0707350603897225,22.855972919260687,2.0400009155273438,1.2727403689818289,3.084996795654291,-0.5848143784408677,6.75480796974945,1.2500912086067046,4.919902382701871,-5.425281474902718,90.76290946750457,32.184543263031884,1.8349055870475794,11,-2.5649967193603516,-3.6699962615966797,-1.1974964141845703,1.1200027465820312,1.8500061035156392,4,0.003952631856403377,1.9787026816440492,66.5,-1.0399929810105535,66.97000122070311,1.6593447131024157,67.40000152587889,0.003952631856403377 12548,2022-11-21,68.80999755859375,68.94999694824219,68.15000152587889,68.19999694824219,275600.0,0.00731957279856621,-1.2535353535353033,0.5809554950045414,60.92989740282706,62.27742089922264,-2.454142874239224,-3.597438782052052,-0.2972293330012974,3.543755973643968,20.35741996524347,0.7999954223632955,1.4315264283825826,3.223996925354001,-0.35968674885178586,6.807680599559788,1.4321550882511076,5.0158387624568945,-5.699070081629266,95.17242467930167,37.99088611430158,1.7918418371028944,11,-2.6199989318847656,-3.964998245239258,-1.6974964141845703,0.6200027465820312,2.279998779296875,0,-0.0023251858507714607,-1.2276406627010463,68.30999755859375,1.9787026816440492,66.5,-1.0399929810105535,66.97000122070311,-0.0023251858507714607 12549,2022-11-22,69.55999755859375,69.91000366210939,69.05000305175781,69.23000335693361,238300.0,0.010899578936350851,-1.4927741350523969,0.5409735597968599,65.49827591269666,62.56635961440689,-2.5838566080424954,-4.037801802812652,-1.3086711449489599,2.7258368487685516,18.379130434238284,1.1000061035156392,1.5822630018385837,3.6459970474243164,-0.1364226766711738,7.4284167715197995,1.7547871853765713,5.5372069094720615,-6.098725913352602,90.93248579865484,30.630507953651453,1.8912098620477424,11,-2.1049957275390625,-4.234994888305664,-2.827495574951172,-0.12999725341796875,0.7799987792968608,1,0.0017251689303316997,-1.2535353535353033,68.80999755859375,-1.2276406627010463,68.30999755859375,1.9787026816440492,66.5,0.0017251689303316997 12550,2022-11-23,70.04000091552734,70.15000152587889,69.01999664306639,69.38999938964844,326600.0,0.006900566040550338,1.5977041733534123,1.9697362032692223,74.42381008294784,62.979999987959545,-2.3938018125343774,-4.209903314985382,-2.0763640821569282,2.2470780105995516,17.024705058265365,1.1300048828125,2.0720078297043187,3.7935003280639705,-0.21698571058503546,7.8039863667129765,1.7882573087394746,5.798743347388466,-6.062830708936737,97.31705728560962,31.37564198116,2.005243019324501,11,-1.9399986267089844,-4.594999313354492,-3.720001220703125,-0.6100006103515625,0.40999603271484375,2,-0.0151341739682751,-1.4927741350523969,69.55999755859375,-1.2535353535353033,68.80999755859375,-1.2276406627010463,68.30999755859375,-0.0151341739682751 12551,2022-11-25,70.7300033569336,71.18000030517578,70.27999877929689,70.43000030517578,121100.0,0.009851548149441669,-1.9999745689436887,0.4615420730776905,73.27120344111324,63.59598997505606,-2.896110410883665,-4.665782630125719,-3.003612869466835,1.5468568993419467,16.178946301774648,1.1399993896484375,2.4350118622995467,4.183002662658694,-0.22666571603397756,8.592671041351373,1.9781684733123512,6.387836852005037,-6.135550018414165,88.77813694470498,20.432640295731446,2.204834189346338,11,-2.115001678466797,-4.770002365112305,-5.030002593994141,-1.3000030517578125,0.6399993896484375,4,-0.012724466042184579,1.5977041733534123,70.04000091552734,-1.4927741350523969,69.55999755859375,-1.2535353535353033,68.80999755859375,-0.012724466042184579 12552,2022-11-28,70.56999969482422,70.86000061035156,69.56999969482422,70.18000030517578,257800.0,-0.00226217523703387,1.6597923548843794,1.2999847413661563,83.525239508232,65.84343259305447,-2.440981216528371,-4.359106776274274,-3.0905078563030486,1.7128522860127333,15.591951892043532,1.2900009155273438,2.6801417901910014,3.787999153137207,-0.9578861210382712,8.533884427312678,1.415056516049475,6.160941790224939,-5.185280720306025,79.86795854442182,4.726996058306227,2.3729426370877365,11,-1.9549980163574219,-4.60999870300293,-5.10999870300293,-1.1399993896484375,-0.6399993896484375,0,-0.001133652138311625,-1.9999745689436887,70.7300033569336,1.5977041733534123,70.04000091552734,-1.4927741350523969,69.55999755859375,-0.001133652138311625 12553,2022-11-29,70.30999755859375,70.68000030517578,69.77999877929689,70.23999786376953,228100.0,-0.003684315394003601,1.2222117567274466,0.17948667788254627,80.14979467435622,67.65382446378985,-1.8206154614198198,-3.9105318478299296,-3.1167867087125956,1.9796304673131573,14.884795822255137,0.900001525878892,2.4861852258939194,3.2809972763061523,-1.6654342106093623,8.22742876322166,0.807781532848395,5.75421301976391,-4.22984482439665,59.722163353537326,-19.641808183969516,2.473215743457755,11,-1.6949958801269531,-4.1699981689453125,-4.864995956420898,-0.8799972534179688,1.720001220703125,1,-0.002133322453316322,1.6597923548843794,70.56999969482422,-1.9999745689436887,70.7300033569336,1.5977041733534123,70.04000091552734,-0.002133322453316322 12554,2022-11-30,71.62999725341797,71.68000030517578,69.36000061035156,70.0,440200.0,0.018773997164829748,1.6820753676875924,23.285776566757495,81.8957906718104,70.27665107179847,-2.768641924772396,-5.017597152700034,-4.666564038929636,0.6620162759985533,14.437386333258049,2.3199996948242188,2.4213719831045637,4.302497291564947,-1.0035490384714478,9.60854362160135,1.6494741265467496,6.9555204565831446,-4.937862810703422,98.12018861214048,16.155835723147362,2.6530231650182,11,-2.764995574951172,-5.079998016357422,-6.484996795654297,-2.1999969482421875,-0.45999908447265625,2,-0.007538753821487498,1.2222117567274466,70.30999755859375,1.6597923548843794,70.56999969482422,-1.9999745689436887,70.7300033569336,-0.007538753821487498 12555,2022-12-01,70.5,72.5199966430664,70.44999694824219,72.5199966430664,441300.0,-0.015775475314066867,1.0495080543123148,-1.2392638323964296,65.46228761752197,71.72315572297607,-1.212794137754969,-3.645259318155496,-3.747138946342403,1.797432636995751,14.549578294625498,2.0699996948242188,2.468691039416555,2.9000001907348576,-2.4729289789786293,8.272929360448344,0.21353560587810705,5.586464775591608,-3.1095643365408847,36.07597534447001,-42.30337444664585,2.6864645848567443,12,-0.6550025939941406,-3.115001678466797,-5.472499847412109,-1.0699996948242188,0.6299972534179688,3,-0.002269555490913344,1.6820753676875924,71.62999725341797,1.2222117567274466,70.30999755859375,1.6597923548843794,70.56999969482422,-0.002269555490913344 12556,2022-12-02,71.05000305175781,71.22000122070312,69.37999725341797,69.59999847412111,550500.0,0.0078014617270611986,1.055869302997626,-0.717825241251669,71.23139224103028,72.93196572805951,-1.172841805338848,-3.792725968453027,-4.50727661165368,1.2581777568806842,13.44881004230267,1.8400039672851562,2.487801002142888,3.0710031509399442,-2.1422907869169165,8.284297088796805,0.46435618201151385,5.677650119868375,-2.838837631561532,53.48115706190681,-22.967241541529674,2.6066469689284317,12,-0.7150039672851562,-3.6650047302246094,-5.6075029373168945,-1.6200027465820312,1.5699996948242188,4,-0.008444842755017778,1.0495080543123148,70.5,1.6820753676875924,71.62999725341797,1.2222117567274466,70.30999755859375,-0.008444842755017778 12557,2022-12-05,70.15000152587889,70.81999969482422,69.83999633789061,70.31999969482422,477300.0,-0.012667156751890563,-1.4809943214740457,-0.11723974638921407,66.69978294931082,73.57306412211325,0.017447145040847545,-2.5999395968243704,-3.7825538882071896,2.1596516142191717,12.755356886534635,1.2100067138672017,2.6469180109877755,1.900501441955555,-3.164471501717557,6.96547438562866,-0.6319850298809939,4.432987913792104,-1.2494231100233861,25.000060359209282,-49.012129111515904,2.5324864718365525,12,0.6199951171875142,-2.765003204345689,-4.9925012588500834,-0.7200012207031108,3.000000000000014,0,0.017391321370863633,1.055869302997626,71.05000305175781,1.0495080543123148,70.5,1.6820753676875924,71.62999725341797,0.017391321370863633 12558,2022-12-06,70.13999938964844,70.47000122070312,69.29000091552734,70.01999664306639,333400.0,-0.00014258212420370509,2.025616948854133,-0.7059061125572457,64.48199634983231,73.46014417068389,0.263678885856919,-2.1371740939049744,-3.8999800247436838,2.15591412481632,11.570325781051125,1.1800003051757812,2.9717165114347495,1.53349933624267,-2.9462568554384205,6.013255527923761,-0.7063787595978823,3.7733774320832225,2.3799972534179688,26.3157770418696,-43.709780362965724,2.239878095840548,12,0.6299972534179688,-2.7550010681152344,-5.067498207092285,-0.7099990844726562,2.6399993896484375,1,-0.0029939989492450136,-1.4809943214740457,70.15000152587889,1.055869302997626,71.05000305175781,1.0495080543123148,70.5,-0.0029939989492450136 12559,2022-12-07,69.66000366210939,70.62999725341797,69.62000274658203,70.09999847412111,261900.0,-0.006843395091473137,-2.884619334770978,-3.666539513001028,64.14300567350416,72.3178325696346,0.8485906885695584,-1.2660772996968888,-3.4846941291672096,2.632651934042883,10.349755182361628,1.0099945068359375,3.031417186856814,0.7640033721923913,-3.138040438856379,4.666047183241162,-1.1870185333319938,2.7150252777167765,2.795393066406234,11.455208544933617,-56.1410080469005,1.9510219055243816,12,1.2449951171874858,-2.275005340576186,-4.910002708435073,-0.23000335693360796,1.739997863769517,2,0.03402232260399107,2.025616948854133,70.13999938964844,-1.4809943214740457,70.15000152587889,1.055869302997626,71.05000305175781,0.03402232260399107 12560,2022-12-08,70.36000061035156,70.55000305175781,69.34999847412111,69.45999908447266,335100.0,0.010048764160816903,-1.1428600622611853,-2.0454821314005307,69.81518702972335,71.93383074614682,0.22211727006973092,-1.5576308085760786,-4.29805007791883,1.9181059924081865,9.108770251824463,1.2000045776367045,3.0703002751704958,1.1540004730224638,-2.09415293963022,4.402153885675148,-0.47007623330388526,2.778077179348813,2.032088201904301,55.440389929200805,-16.73263979918282,1.6240767063263422,12,0.5449981689453125,-2.9750022888183594,-5.779999732971191,-0.9300003051757812,0.15999603271484375,3,0.01151218805524823,-2.884619334770978,69.66000366210939,2.025616948854133,70.13999938964844,-1.4809943214740457,70.15000152587889,0.01151218805524823 12561,2022-12-09,70.13999938964844,71.0,69.95999908447266,69.95999908447266,394300.0,-0.003126793899867586,-10.55554613656593,0.2,61.226992486693085,69.45624774375362,0.39071270754779164,-1.198228336743739,-4.130213917475771,2.1523091204382894,9.63008568909786,1.0400009155273438,2.9701980601101354,0.8064990997314396,-2.3740549188052142,3.9870531182680935,-0.7837779095368944,2.3967761089997737,2.1900476646728606,49.70753971971999,-19.283106850445535,1.5902770092683285,12,0.7649993896484375,-2.7550010681152344,-5.5399980545043945,-0.9899978637695312,0.30999755859375,4,0.014114597553241959,-1.1428600622611853,70.36000061035156,-2.884619334770978,69.66000366210939,2.025616948854133,70.13999938964844,0.014114597553241959 12562,2022-12-12,70.91999816894531,71.1500015258789,69.94000244140625,70.6500015258789,286600.0,0.011120598603997056,2.3150507404659133,1.4999788072733438,62.51481983604514,67.49680609505239,-0.3737181731081307,-1.763865455139026,-4.908611844677182,1.3934274749621522,10.208234275491488,1.2099990844726562,2.7233694770117722,1.392998123168951,-1.6713782152371977,4.4573744615751,-0.13919004603411622,2.925186292372018,1.3492479626001028,87.63423217962706,21.048449346673394,1.5321881692030732,12,-0.0149993896484375,-3.434999465942383,-6.37249755859375,-1.8049964904785156,0.1100006103515625,0,0.023970736344168797,-10.55554613656593,70.13999938964844,-1.1428600622611853,70.36000061035156,-2.884619334770978,69.66000366210939,0.023970736344168797 12563,2022-12-13,70.83999633789062,72.56999969482422,70.33000183105469,71.91000366210938,378700.0,-0.0011280574326032466,-1.1435423815434036,-3.9630393625137756,58.24740443605477,64.86920762441287,-0.2353828201273842,-1.4386514751218158,-4.886900992376056,1.4772107741459592,10.929188723160724,2.2399978637695312,2.4502625623617433,1.1104965209960938,-1.718566296082443,3.9395593380746305,-0.30403488754318175,2.5250279295353693,-1.5499954223632812,46.273208040715126,-16.521008086546928,1.4145314085392697,12,0.09000396728515625,-3.329996109008789,-6.212495803833008,-1.7249946594238281,-0.09999847412109375,1,0.032608770573195445,2.3150507404659133,70.91999816894531,-10.55554613656593,70.13999938964844,-1.1428600622611853,70.36000061035156,0.032608770573195445 12564,2022-12-14,70.36000061035156,71.81999969482422,70.0,70.9000015258789,354600.0,-0.0067757729016471036,-1.8888835066091032,0.5046702983286749,52.06185313616204,63.38027045981732,0.05086814149576924,-0.7647384725718496,-4.50743757956289,1.9264606164379074,11.654001907249501,1.8199996948242188,2.0661432968045546,0.4825008392333956,-2.1352511993170253,3.1002528777838165,-0.826375180041822,1.7913768585086132,-1.004399719238279,31.366514078833585,-25.942941301514846,1.3088760192752136,12,0.5699996948242188,-2.6000003814697266,-5.524999618530273,-1.2449989318847656,0.220001220703125,2,0.03439451603116206,-1.1435423815434036,70.83999633789062,2.3150507404659133,70.91999816894531,-10.55554613656593,70.13999938964844,0.03439451603116206 12565,2022-12-15,69.05000305175781,70.29000091552734,68.44999694824219,70.15000152587889,370100.0,-0.018618498397241612,1.666677723782197,2.037030757710594,39.97612854532523,59.90746338251677,1.266767565198279,0.7473968454778515,-3.2569165758895053,3.1776639380891822,11.987636098049965,1.910003662109375,1.7240569475056304,-0.9314968109130888,-3.205600676608853,1.3426070547826754,-2.068548743760971,0.2055551219347933,3.5199966430664062,14.563245231168647,-37.16426523553392,1.1370519328478852,12,1.4599952697753906,-1.0500030517578125,-4.215002059936523,0.06499862670898438,1.9499969482421875,3,0.03403328559391383,-1.8888835066091032,70.36000061035156,-1.1435423815434036,70.83999633789062,2.3150507404659133,70.91999816894531,0.03403328559391383 12566,2022-12-16,68.75,69.23999786376953,67.30000305175781,68.36000061035156,1261200.0,-0.004344721774058979,1.832119308562773,-0.3545453914925243,39.31924640894463,56.8651815446983,1.3479571748696628,1.2907863622703246,-2.9185858195114918,3.4229182429411082,12.030722714002371,1.9399948120117188,1.187305414075695,-1.3439998626708984,-3.042759811627562,0.35476008628576494,-2.1933798371492372,-0.49461988819255964,3.7375996398925793,27.514191117178598,-19.800557149381802,0.849379974478333,12,1.1850013732910156,0.034999847412109375,-4.2949981689453125,0.3650016784667969,2.6399993896484375,4,0.02574540571732964,1.666677723782197,69.05000305175781,-1.8888835066091032,70.36000061035156,-1.1435423815434036,70.83999633789062,0.02574540571732964 12567,2022-12-19,68.58000183105469,69.01999664306639,68.04000091552734,68.58000183105469,319200.0,-0.0024727006392045725,1.227289278840358,0.0,39.73904370931888,54.115964584641254,1.4212948869297577,1.5621415378913213,-2.6811416266974675,3.504369605191272,12.482974715858997,0.9799957275390483,0.9893397263691668,-1.5274982452392578,-3.169920152909654,0.1149236624311385,-2.348709199074463,-0.7062872914040526,3.700093945312503,24.288417355653067,-20.570514918557862,0.8212109538352,12,1.3549995422363281,0.7299995422363281,-4.182502746582031,0.5349998474121094,2.7099990844726562,0,0.027267352978411763,1.832119308562773,68.75,1.666677723782197,69.05000305175781,-1.8888835066091032,70.36000061035156,0.027267352978411763 12568,2022-12-20,68.65000152587889,68.98000335693361,67.75,68.62000274658203,318300.0,0.0010207012679388505,2.565214506855268,100.0,29.24791944711251,50.238732781708855,1.2490645564840719,1.5594969772023575,-2.6988995651297643,3.332717263522923,12.825003146897796,1.230003356933608,0.6659224508245671,-1.4494987487793054,-3.1198514053842246,0.22085390782561376,-2.284675077081758,-0.6143224204768529,3.4308905415039277,29.86724506072262,-7.91351175468348,0.8351763283024592,12,1.2849998474121236,0.6599998474121236,-4.412502288818345,0.46500015258790484,2.4599990844726705,1,0.03466856810659791,1.227289278840358,68.58000183105469,1.832119308562773,68.75,1.666677723782197,69.05000305175781,0.03466856810659791 12569,2022-12-21,69.68000030517578,69.72000122070311,68.61000061035156,68.61000061035156,263900.0,0.015003623545567057,-1.0747680877309054,35.66810783318068,44.209036960567396,47.39360499624707,0.2483134067886965,0.568074962376329,-3.641689004196593,2.221670969816998,12.669798825408234,1.1100006103515483,0.4575013881501917,-0.4255001068115263,-2.0885390181880723,1.2375388045650197,-1.2570195624998064,0.40601934887675384,2.2096562015820354,79.59862721833098,39.88368192790359,0.831519455688273,12,0.2550010681152344,-0.3699989318847656,-5.442501068115234,-0.5649986267089844,2.6999969482421875,2,0.015212364436729464,2.565214506855268,68.65000152587889,1.227289278840358,68.58000183105469,1.832119308562773,68.75,0.015212364436729464 12570,2022-12-22,68.98000335693361,69.33000183105469,67.69000244140625,69.33000183105469,239300.0,-0.010045880384276895,8.371465940054495,-0.32710147097619297,35.68462584775588,44.55556425858738,0.8179923872372541,1.248604431266969,-2.7979548259836946,2.8437107195323676,12.504337757088969,1.9899978637695312,0.26012013181498617,-1.0724971771240064,-2.8102114165025824,0.6652170622545697,-1.9413542968132873,-0.20364005743472546,2.7260670116242096,69.42155274059509,30.148858666704697,0.8688571196892851,12,0.9549980163574077,0.32999801635740766,-4.742504119873061,0.13499832153318891,3.489997863769517,3,0.023195105773508917,-1.0747680877309054,69.68000030517578,2.565214506855268,68.65000152587889,1.227289278840358,68.58000183105469,0.023195105773508917 12571,2022-12-23,69.83000183105469,69.87000274658203,68.80000305175781,68.80000305175781,179700.0,0.012322389573146353,-1.0776717726882166,-2.9428664850137434,47.771585227846366,42.91742707989863,-0.09007606413103986,0.34543352246475933,-3.4846055293766938,1.913359842038588,11.761469818999482,1.0699996948242188,0.11399689354131226,-0.17749862670898153,-1.8877363236243099,1.5327390702063468,-1.0326174751666457,0.6776202217486826,1.6998258448311248,98.16509587487795,54.72880414410571,0.8551188484576655,12,0.10499954223632812,-0.5200004577636719,-5.542502403259277,-0.7150001525878906,3.5699996948242188,4,0.016754949710240385,8.371465940054495,68.98000335693361,-1.0747680877309054,69.68000030517578,2.565214506855268,68.65000152587889,0.016754949710240385 12572,2022-12-27,70.48999786376953,70.51000213623047,69.65000152587889,70.13999938964844,133800.0,0.009451468071154157,3.410180167843732,0.3398047465260289,52.23498988103766,42.24938101823006,-0.9135518735126169,-0.3382032084474247,-3.935399688806612,1.1935973364454924,11.469369509957431,0.8600006103515767,-0.14975594487054877,0.48649749755858807,-1.2185670942244826,2.1915620893416587,-0.3660347983329473,1.3390297934501234,0.8706368271511593,99.29062855936995,51.47088176331201,0.8525322958915349,12,-0.9299964904785156,-0.6199989318847656,-6.202498435974121,-1.3749961853027344,1.4599990844726562,1,0.012767790511474697,-1.0776717726882166,69.83000183105469,8.371465940054495,68.98000335693361,-1.0747680877309054,69.68000030517578,0.012767790511474697 12573,2022-12-28,70.16000366210939,70.97000122070312,69.91000366210939,70.73999786376953,194800.0,-0.004681432992775791,1.0384550489674378,-1.6571335149863353,53.25521790528797,42.3819771036885,-0.7712651364686423,-0.021104369904534792,-3.459233629794838,1.471358663846317,11.25553988568707,1.0599975585937358,-0.2893540317384833,0.16400299072266478,-1.5366992072540313,1.8647051886993609,-0.6863481082656762,1.0143540897110057,1.0382057632447896,75.30494329124802,21.939957721960972,0.8503510989883453,12,-1.0250015258789205,-0.22500228881837359,-4.967502593994155,-1.0450019836425923,1.2599945068359233,2,0.016106003341448183,3.410180167843732,70.48999786376953,-1.0776717726882166,69.83000183105469,8.371465940054495,68.98000335693361,0.016106003341448183 12574,2022-12-29,71.08999633789062,71.47000122070312,70.4800033569336,70.56999969482422,258600.0,0.013255311106596945,-1.8286084861960348,-0.8965548993041617,54.614400796314754,44.008451798242895,-1.7732996719922482,-1.0473236694058983,-4.2563140866485725,0.4898592046133956,10.674584891015975,1.3099975585937358,-0.49255614856356544,1.1209957122802763,-0.48498944058179916,2.7269808651423517,0.31800313584923856,1.923988288711314,-3.7899932861328125,89.94695752565335,35.322488499248045,0.8029925764310348,12,-1.7049942016601562,-1.1549949645996094,-5.572497367858887,-1.9749946594238281,-0.06999969482421875,3,0.00028139363470858214,1.0384550489674378,70.16000366210939,3.410180167843732,70.48999786376953,-1.0776717726882166,69.83000183105469,0.00028139363470858214 12575,2022-12-30,70.33999633789061,71.08000183105469,69.91000366210939,71.04000091552734,338700.0,-0.01055000757680824,1.9999706564159383,-1.3461713397010118,51.184819985464244,45.32684886230063,-0.9175622260182053,-0.32667410849380474,-3.3413356915043693,1.15919828825389,9.568203098532493,1.1799926757812358,-0.6701290245220832,0.378995895385728,-1.2174173147164993,1.9754091054879552,-0.41921070966539276,1.1772025004368487,-2.956593322753889,57.67769072070629,2.33083023021004,0.7982066050511143,12,-0.7599945068359233,-0.40499496459959516,-3.949994087219224,-1.224994659423814,-5.9099960327148295,4,0.029002004858343255,-1.8286084861960348,71.08999633789062,1.0384550489674378,70.16000366210939,3.410180167843732,70.48999786376953,0.029002004858343255 12576,2023-01-03,70.44999694824219,70.93000030517578,69.43000030517578,70.80999755859375,357500.0,0.0015638415706360487,3.999949137887188,0.5142832230711277,46.97552890440738,46.13090277286602,-0.8504976146204228,-0.5100826494360149,-3.220426216587242,0.9574998581677505,8.958146638692586,1.5,-0.7603984463919176,0.5189968109130803,-1.0124787373597002,2.0504723591858607,-0.24674096322330286,1.2847345850494634,-2.9848619689941387,49.99981300511992,-1.2107425155580884,0.7657377741363895,1,-0.8699951171875,-0.5149955749511719,-3.677495002746582,-1.5749969482421875,-7.239997863769531,1,0.02867287948848296,1.9999706564159383,70.33999633789061,-1.8286084861960348,71.08999633789062,1.0384550489674378,70.16000366210939,0.02867287948848296 12577,2023-01-04,71.37000274658203,72.02999877929688,70.68000030517578,70.93000030517578,263600.0,0.013058989896276962,-1.8723297188494255,-1.2222269317170347,53.07786167278232,48.778674131273775,-1.4897894499585078,-1.4060938448714637,-3.902129996431711,-0.03493545226322681,8.544925138196422,1.5800018310546875,-0.6033538952156334,1.3780025482177791,-0.2819961320843305,3.0380012285198887,0.5480032080667172,2.208001888368841,-3.824770442504885,74.61552230572175,21.83938965413347,0.8299993401510578,1,-1.5100021362304688,-1.4350013732910156,-4.082501411437988,-2.615001678466797,-7.220001220703139,2,0.028443305326818047,3.999949137887188,70.44999694824219,1.9999706564159383,70.33999633789061,-1.8286084861960348,71.08999633789062,0.028443305326818047 12578,2023-01-05,69.93000030517578,71.13999938964844,69.40000152587889,71.13999938964844,306500.0,-0.020176578197977024,1.8760317029956666,-2.7499826605631847,47.753390781093415,49.172491222443334,0.16860579560004396,0.018307992406107587,-2.2440270246916327,1.293670002426353,8.176840094387023,1.9700012207031392,-0.4360245434797889,-0.051499938964838066,-1.710213101169245,1.6072132232395688,-0.8808565200670415,0.7778566421373654,-2.2053773420898466,20.152065885547792,-33.87270115833597,0.8293565811022023,1,-0.06999969482421875,0.005001068115234375,-2.6424989700317383,-1.654998779296875,-6.229999542236328,3,0.028885980755771534,-1.8723297188494255,71.37000274658203,3.999949137887188,70.44999694824219,1.9999706564159383,70.33999633789061,0.028885980755771534 12579,2023-01-06,72.02999877929688,72.20999908447266,70.62000274658203,70.83999633789062,305500.0,0.030030008078888448,1.0516041385692205,-0.9834738362011892,64.38223909790386,52.361114916904214,-1.7466705545703434,-1.9974425583888546,-4.142481506094271,-0.9149478576767649,7.909106289073371,2.279998779296875,-0.19215432747526506,1.9299987792968807,0.044823551521261606,3.8151740070724998,0.9874111654090711,2.8725863931846902,-4.133160783562502,93.59428962401446,33.149527858419134,0.9425876138878083,1,-1.5249977111816406,-2.0949974060058594,-4.652498245239258,-3.7549972534179688,-8.649997711181648,4,-0.008468702216983703,1.8760317029956666,69.93000030517578,-1.8723297188494255,71.37000274658203,3.999949137887188,70.44999694824219,-0.008468702216983703 12580,2023-01-09,71.16999816894531,71.79000091552734,70.75,71.37999725341797,472400.0,-0.011939478341331689,1.0194066886411615,-0.17646945683951376,61.0805950378117,53.83989378467814,-0.6072041116175484,-1.131668804643411,-3.09934755427507,-0.1779730840965641,7.802600401712769,1.279998779296875,0.12780214092158815,1.0294982910156278,-0.9131232556338205,2.972119837665076,0.058187517690910795,2.000809064340345,-3.014370507886639,62.98925910640997,-1.5540366041746339,0.9713107733247239,1,-0.36499786376953125,-1.2349967956542969,-3.4624977111816406,-2.8949966430664062,-7.0699996948242045,0,-0.002107651113364195,1.0516041385692205,72.02999877929688,1.8760317029956666,69.93000030517578,-1.8723297188494255,71.37000274658203,-0.002107651113364195 12581,2023-01-10,71.12999725341797,71.37999725341797,70.47000122070312,70.91000366210938,231500.0,-0.0005620474435363843,1.5277892572930243,-1.0475930971843779,61.81649125163958,54.904505048078356,-0.40611343697608504,-1.0684783395176538,-2.915778792719692,-0.2608829007979665,7.381062900518668,0.9099960327148438,0.25454373679167475,0.9399974822998018,-1.0523852629130346,2.9323802275126383,-0.05619389030661637,1.93618885490622,-2.7311073069544562,61.56573774408673,-7.736185414753294,0.996191372606417,1,-0.3249969482421875,-1.1949958801269531,-2.5149993896484375,-3.089996337890625,-7.0,1,-0.09419369052372961,1.0194066886411615,71.16999816894531,1.0516041385692205,72.02999877929688,1.8760317029956666,69.93000030517578,-0.09419369052372961 12582,2023-01-11,72.62000274658203,72.62000274658203,71.0,71.43000030517578,236900.0,0.0209476388401304,1.7226881058624404,5.409259580371077,66.25718263321153,56.34916779562542,-1.745792272726547,-2.5556216562426073,-4.279016046321374,-1.870534123743255,7.098432997517479,1.6200027465820312,0.5668440558899306,2.3450027465820256,0.093310340366628,4.596695152797423,1.2191565434743268,3.4708489496897243,-3.9924462518379755,100.0,24.647807674559317,1.1258462031077006,1,-1.6100006103515625,-2.6599998474121094,-3.7600040435791016,-4.5800018310546875,-7.9000015258789205,2,-0.1295786740045568,1.5277892572930243,71.12999725341797,1.0194066886411615,71.16999816894531,1.0516041385692205,72.02999877929688,-0.1295786740045568 12583,2023-01-12,73.1500015258789,73.69999694824219,72.33000183105469,72.86000061035156,329500.0,0.007298247855296536,-1.0296246898788903,0.24369774837154434,64.8164122664596,57.48272462564151,-2.0194204406865595,-3.0606061963152627,-4.657355306899859,-2.5208661851238503,6.261271400038369,1.3699951171875,0.743833036223748,2.7595012664794893,0.17360142303540727,5.345401109923571,1.4665513447574483,4.05245118820153,-4.20304933098781,82.97225542207379,7.820242680678675,1.2929499217220386,1,-1.6000022888183594,-2.6500015258789062,-4.072504043579102,-5.875,-9.900001525878906,3,-0.12303485731050878,1.7226881058624404,72.62000274658203,1.5277892572930243,71.12999725341797,1.0194066886411615,71.16999816894531,-0.12303485731050878 12584,2023-01-13,72.77999877929688,73.0199966430664,72.16999816894531,73.0199966430664,158200.0,-0.005058137236690685,6.083383666592491,-0.8275762279340191,66.6959417376922,59.20618259811128,-1.5471832195663353,-2.6351109381964193,-4.146214641734446,-2.2656282296710373,5.581223891152826,0.9800033569335938,0.8365212225595542,2.268498611450198,-0.5291930646005056,5.066190287500902,0.8696527734248463,3.66734444947555,-3.3577421090706707,71.5170468771406,-4.179730413415328,1.3988458380253523,1,-1.2299995422363281,-2.279998779296875,-3.7025012969970703,-6.079998016357422,-9.949996948242188,4,-0.12475952416394287,-1.0296246898788903,73.1500015258789,1.7226881058624404,72.62000274658203,1.5277892572930243,71.12999725341797,-0.12475952416394287 12585,2023-01-17,71.4000015258789,73.16999816894531,71.33000183105469,72.87999725341797,416500.0,-0.018961215671392972,-1.2716072639590084,6.1667037543313095,56.591100830393565,60.27457947877641,-0.0011305827618883768,-1.1278565448890276,-2.6185400487017887,-0.995694157491414,5.704249563082739,1.839996337890625,0.9227400583469745,0.7710014343261662,-1.9649564021498094,3.5069592708021418,-0.5969774839118287,2.138980352564161,-1.549970827851098,28.792617192851505,-42.24191028971151,1.3679789182379911,1,0.14999771118164062,-0.9000015258789062,-2.255002975463867,-5.345001220703125,-9.040000915527344,1,-0.11232493398276511,6.083383666592491,72.77999877929688,-1.0296246898788903,73.1500015258789,1.7226881058624404,72.62000274658203,-0.11232493398276511 12586,2023-01-18,70.5199966430664,71.75,70.48999786376953,71.48999786376953,366600.0,-0.012324998095322726,-1.446608989363278,0.6554081222356253,50.123655264720384,59.94633432232508,0.9944220763871527,-0.11430966304592971,-1.547102798698404,-0.227037125593327,5.9820449582637245,1.2600021362304688,0.9088143941387727,-0.19750328063965128,-2.788197400024913,2.3931908387456104,-1.4928503403322821,1.0978437790529796,-0.28496932001715436,0.9345416776591776,-63.7776677423876,1.295347059692633,1,1.0300025939941406,-0.01999664306640625,-1.3749980926513672,-4.719997406005859,-7.789997100830078,2,-0.09103798177189104,-1.2716072639590084,71.4000015258789,6.083383666592491,72.77999877929688,-1.0296246898788903,73.1500015258789,-0.09103798177189104 12587,2023-01-19,70.44999694824219,70.8499984741211,70.23000335693361,70.45999908447266,302000.0,-0.0009926219250763202,-1.7555992607790059,0.010311467673430864,51.22153762695823,60.33168397186562,1.0283352781845707,0.10853304677536357,-1.323479270110937,-0.28573031681379746,6.217162357723201,0.6199951171874858,0.985492494493343,-0.36100273132323935,-2.75434313005303,2.0323376674065514,-1.5576729306881418,0.8356674680416631,3.25,6.339884657412785,-54.67646492785515,1.1966701993648958,1,1.5150032043457031,0.0500030517578125,-1.3049983978271484,-4.649997711181641,-8.029998779296875,3,-0.08970901303895529,-1.446608989363278,70.5199966430664,-1.2716072639590084,71.4000015258789,6.083383666592491,72.77999877929688,-0.08970901303895529 12588,2023-01-20,71.02999877929688,71.06999969482422,69.33999633789061,70.66999816894531,272300.0,0.00823281555967692,6.863607990012549,-35.99237223493516,49.7395943712118,58.70472344667762,0.6937305457038434,-0.2993721525781723,-1.683856290945073,-0.9861315670814577,6.327502587466983,1.730003356933608,1.1187373975236454,0.09999923706054403,-2.0668903598184585,2.2668888339395465,-0.9834455613789572,1.1834440355000453,2.6005982971191344,44.125369019494,-12.684875546772169,1.0834447984395028,1,0.48999786376953125,-0.529998779296875,-1.8350000381469727,-5.229999542236328,-9.619998931884766,4,-0.08883567037921647,-1.7555992607790059,70.44999694824219,-1.446608989363278,70.5199966430664,-1.2716072639590084,71.4000015258789,-0.08883567037921647 12589,2023-01-23,70.73999786376953,71.51000213623047,70.30000305175781,70.9000015258789,287900.0,-0.004082794882602103,-1.3269363381604238,-0.44445386343406945,51.808321819131315,57.674470866824244,0.8733426593787215,0.07811799075145132,-1.2011191702749784,-0.8178420401186486,6.56155854115508,1.2099990844726562,1.1191575460156855,-0.2430015563964787,-2.331598305059856,1.8455951922668987,-1.2872999307281674,0.80129681793521,2.7189751831054565,36.553547168759174,-19.314720690815754,1.0442983743316891,1,0.779998779296875,-0.23999786376953125,-1.5199975967407227,-4.914997100830078,-9.599998474121094,0,-0.10588066284923703,6.863607990012549,71.02999877929688,-1.7555992607790059,70.44999694824219,-1.446608989363278,70.5199966430664,-0.10588066284923703 12590,2023-01-24,70.58000183105469,71.01000213623047,69.69999694824219,70.83000183105469,193100.0,-0.0022617477741936343,3.2950946794406786,1.5624642380316613,50.585079644996746,56.426536243863936,1.0514138929471102,0.3838058198159615,-0.855621446876242,-0.7590500811997174,6.63225146013097,1.3100051879882812,1.290307468299531,-0.48299751281737713,-2.360455865829479,1.394460840194725,-1.4217266893234353,0.455731663688681,2.714212147460927,51.45243190538328,-4.9450779209057245,0.9387291765060525,1,0.9399948120117188,-0.0800018310546875,-1.235001564025879,-4.755001068115234,-8.94000244140625,1,-0.10980447434035145,-1.3269363381604238,70.73999786376953,6.863607990012549,71.02999877929688,-1.7555992607790059,70.44999694824219,-0.10980447434035145 12591,2023-01-25,71.0,71.12000274658203,70.02999877929689,70.16999816894531,204900.0,0.005950668150316085,1.0373766470822847,-3.32000732421875,48.256350333471154,54.426443766115,0.6828448178042521,0.05897912935714089,-1.1919886999566245,-1.2625510607272474,7.0187461455403275,1.090003967285142,1.105115685313848,-0.12149925231933878,-1.9078968702614674,1.6648983656227898,-1.014698061290403,0.7716995566517255,2.1360452728906125,76.4976602080676,21.47909525592391,0.8931988089710674,1,0.5199966430664062,-0.5,-1.7450008392333984,-5.174999237060547,-8.729999542236328,2,-0.1216901322485695,3.2950946794406786,70.58000183105469,-1.3269363381604238,70.73999786376953,6.863607990012549,71.02999877929688,-0.1216901322485695 12592,2023-01-26,71.38999938964844,71.41999816894531,70.5199966430664,71.0,240800.0,0.005492949149977999,3.0000339086500967,0.469877746116371,57.63597433141083,53.62861732888736,0.11177535010735085,-0.2741954105707123,-1.47469279748816,-1.7496422075199405,7.145210573257368,0.9000015258789062,1.0218496660248633,0.2235000610351534,-1.5411276061051637,1.9881277281754706,-0.6588137725349981,1.1058138946053049,1.59420392584218,94.46993428893884,33.5934844745954,0.882313833570158,1,-0.13500213623046875,-0.6949996948242188,-2.029998779296875,-5.564998626708984,-9.59000015258789,3,-0.12130550387240668,1.0373766470822847,71.0,3.2950946794406786,70.58000183105469,-1.3269363381604238,70.73999786376953,-0.12130550387240668 12593,2023-01-27,71.29000091552734,71.55999755859375,70.7699966430664,71.33999633789062,184500.0,-0.0014007350465896629,2.224507590502141,-0.1281935912985641,45.10583759290749,51.22971686835573,-0.08919329669575404,-0.0898040719805806,-1.2579668974100002,-1.7384031172432515,6.975081444212325,0.7900009155273438,0.9299604507867372,0.06700172424316975,-1.6331190605012154,1.7671225089875549,-0.7830586681290299,0.9170621166153694,1.5484341208592696,85.48405621139158,27.558717508077095,0.8500603923721933,1,-0.035003662109375,-0.595001220703125,-1.6674995422363281,-5.465000152587891,-10.409999847412116,4,-0.12442141440133014,3.0000339086500967,71.38999938964844,1.0373766470822847,71.0,3.2950946794406786,70.58000183105469,-0.12442141440133014 12594,2023-01-30,71.11000061035156,71.69000244140625,70.97000122070312,71.1500015258789,173800.0,-0.0025249025510473144,-3.5000119209403238,0.8000915611170456,49.56397154060432,50.448924725045806,-0.19108938229258854,0.09673120370878507,-0.9805892704365249,-1.6470341844021448,6.519117889745382,0.720001220703125,0.6231903673752157,-0.11399879455566975,-1.8138136237684535,1.585816034657114,-0.9639062091620616,0.7359086200507221,1.5884968780952136,70.85425979741905,13.008932037091157,0.8499074146063921,1,-0.56500244140625,-0.41500091552734375,-1.4874992370605469,-5.284999847412109,-9.760002136230469,0,-0.13640839093914192,2.224507590502141,71.29000091552734,3.0000339086500967,71.38999938964844,1.0373766470822847,71.0,-0.13640839093914192 12595,2023-01-31,72.37999725341797,72.41999816894531,70.80999755859375,71.36000061035156,453700.0,0.017859606696185804,1.9272778976133833,-25.49933244325768,57.706534561813136,51.291466869167216,-1.4611054756630892,-1.067319555312963,-2.12258109441359,-3.0296743470099585,6.60652440661765,1.6100006103515625,0.31656624900490726,1.0539978027343722,-0.6671584225462652,2.7751540280150095,0.19341969009404636,1.914575915374698,0.18416018900656184,98.32632109863309,39.25993181902202,0.860578112640319,1,-1.5,-1.68499755859375,-2.757495880126953,-6.554996490478516,-11.389995574951172,1,-0.15529149337234538,-3.5000119209403238,71.11000061035156,2.224507590502141,71.29000091552734,3.0000339086500967,71.38999938964844,-0.15529149337234538 12596,2023-02-01,72.47000122070312,73.41000366210938,71.73999786376953,72.0199966430664,471800.0,0.0012434922727342368,-2.3069351804990066,0.44118241044781703,48.882253753014524,51.03154643872903,-1.3917719495441077,-1.0521761382031798,-2.0657433442998894,-3.2295889578023775,7.236574182906962,1.6700057983398438,-0.0022858715755518233,1.04300155639649,-0.6986635799264462,2.7846666927194264,0.1721689882350148,1.9138341245579653,-3.130004882812514,67.47404296209864,13.02427797268708,0.8708325681614716,2,-1.095001220703125,-1.220001220703125,-2.8474998474121094,-6.645000457763672,-12.590000152587898,2,-0.1494411708104234,1.9272778976133833,72.37999725341797,-3.5000119209403238,71.11000061035156,2.224507590502141,71.29000091552734,-0.1494411708104234 12597,2023-02-02,73.4000015258789,73.9800033569336,72.38999938964844,72.63999938964844,416900.0,0.012832900365815192,-1.5238115421644434,1.6888764559279792,51.75808705020378,51.25582340306147,-2.077811758450011,-1.920775442135124,-2.8934182476468067,-4.279418587258405,7.358403319268736,1.5900039672851562,-0.06750856149730566,1.8715019226074219,-0.08012793976455157,3.8231317849793953,0.895686991421428,2.8473168537934157,-3.9786050415039256,81.93144492349231,29.80530453835452,0.97581493118599,2,-1.5600013732910156,-1.7400016784667969,-3.7775001525878906,-7.575000762939453,-13.000000000000007,3,-0.15163488878390674,-2.3069351804990066,72.47000122070312,1.9272778976133833,72.37999725341797,-3.5000119209403238,71.11000061035156,-0.15163488878390674 12598,2023-02-03,71.94999694824219,73.20999908447266,70.88999938964844,73.0999984741211,354100.0,-0.019754830347319396,2.3868540783765573,-1.513155649249611,44.93283526474642,50.49188045257426,-0.5404114843218508,-0.3285219547089753,-1.3719466804872837,-2.96639615014152,7.880161820816644,2.5100021362304688,-0.0015220342357338268,0.3204975128173828,-1.48653678345174,2.1275318090865056,-0.5830196353171857,1.2240146609519513,-2.3462561889648583,35.96206007716024,-13.144862997894755,0.9035171481345627,2,-0.10999679565429688,-0.2899971008300781,-2.234996795654297,-6.124996185302734,-10.409996032714844,4,-0.14107016180255194,-1.5238115421644434,73.4000015258789,-2.3069351804990066,72.47000122070312,1.9272778976133833,72.37999725341797,-0.14107016180255194 12599,2023-02-06,71.41999816894531,71.95999908447266,70.86000061035156,71.77999877929688,273000.0,-0.0073662098926582376,2.0555461365659307,0.3130435936390837,50.1362168409958,50.44200680768527,0.10749325063832771,0.16172570272289022,-0.7993444901057103,-2.5502288772655533,7.8442988472057635,1.0999984741210938,0.04961960617697514,-0.17900123596191975,-1.9781476722637592,1.6201452003399197,-1.0785744541128395,0.720571982189,-1.6412069057617344,19.242886264467543,-31.093858849107036,0.8995732181509231,2,0.5850028991699219,0.24000167846679688,-1.8849964141845703,-4.764997482299805,-9.959999084472656,0,-0.14757767251544207,2.3868540783765573,71.94999694824219,-1.5238115421644434,73.4000015258789,-2.3069351804990066,72.47000122070312,-0.14757767251544207 12600,2023-02-07,71.0199966430664,71.1500015258789,69.81999969482422,70.9000015258789,270100.0,-0.0056006935891078635,5.999919691615805,-0.3333192048488959,53.64431454456077,51.040669497806334,0.644218035838648,0.5796312944891184,-0.3759835261226385,-2.280633544182052,7.786377491776104,1.5999984741210938,0.07486932339982388,-0.571502685546875,-2.379408402484671,1.2364030313909211,-1.475455544015773,0.33245017292202306,2.9600067138671875,28.846055092983164,-26.593836604738016,0.9039528584689002,2,0.8800048828125,0.6400032043457031,-1.359994888305664,-4.364995956420898,-9.259998321533203,1,-0.13615880915265266,2.0555461365659307,71.41999816894531,2.3868540783765573,71.94999694824219,-1.5238115421644434,73.4000015258789,-0.13615880915265266 12601,2023-02-08,64.43000030517578,64.88999938964844,60.36999893188477,63.5,2838500.0,-0.0927907159868051,3.8864910117410214,7.750317904374365,27.50374484744914,47.69264399958837,6.933370460631195,7.000883200894151,6.139033293410222,4.163262907353868,9.125574815989932,10.649997711181634,-0.07299207941869668,-6.8264991760253935,-10.507319187018581,-3.145679165032206,-8.666909181521987,-4.9860891705288,9.46680297851563,29.831007004073363,-30.50526616105246,1.8404100054965942,2,2.7450008392333984,2.7450008392333984,5.32750129699707,2.2250003814697266,-3.2600021362304688,2,-0.05339125578791348,5.999919691615805,71.0199966430664,2.0555461365659307,71.41999816894531,2.3868540783765573,71.94999694824219,-0.05339125578791348 12602,2023-02-09,63.209999084472656,63.97999954223633,62.79999923706055,63.66999816894531,1034600.0,-0.01893529745343059,1.1851820455219768,-0.4946225091675759,22.111264025545964,45.13769138099265,7.678489340226605,7.883980098557373,7.273490745172495,5.227149652487412,9.838596063567026,1.6300010681152344,-0.24148740268209679,-7.576000213623047,-12.660852637338934,-2.49114778990716,-10.11842642548099,-5.033574001765103,10.145732025146486,22.11838098783422,-38.60501387769425,2.5424262118579404,2,3.9650020599365234,3.9650020599365234,6.547502517700195,3.4450016021728516,-0.9599990844726562,3,-0.052681507112621206,3.8864910117410214,64.43000030517578,5.999919691615805,71.0199966430664,2.0555461365659307,71.41999816894531,-0.052681507112621206 12603,2023-02-10,64.15000152587889,64.30000305175781,62.47000122070313,62.79999923706055,1030300.0,0.014871103544077391,1.218176858040519,-2.9347934254390746,27.539205315509506,42.69049513375989,6.279526978058257,6.572104145883216,6.265485646470509,4.1194258669293475,10.076278558185344,1.8300018310546804,-0.41083847419822916,-6.185997772216808,-11.93903174911705,-0.43296379531656726,-9.062514760666929,-3.3094807837666878,8.686300296630876,32.61434464390493,-29.878922666858927,2.876516988450119,2,3.0249996185302876,3.0249996185302876,5.747499465942397,2.5049991607666158,-2.8600006103515483,4,-0.05845674062045336,1.1851820455219768,63.209999084472656,3.8864910117410214,64.43000030517578,5.999919691615805,71.0199966430664,-0.05845674062045336 12604,2023-02-13,63.70000076293945,64.55999755859375,63.5,63.5,665200.0,-0.007014820767508478,-9.599935150393867,0.14814846211447055,27.005348479922446,39.27925223577204,6.222213411874478,6.6478124587217025,6.59829859043883,4.420697835537823,10.384180434541548,1.05999755859375,-0.7639974780461785,-6.181998634338385,-12.525726155659228,0.16172888698245913,-9.3538623949988,-3.01013487367797,8.637648943945308,30.890547585859817,-31.63614364555416,3.171863760660421,2,3.4750003814697266,3.4750003814697266,6.197500228881836,2.9549999237060547,-3.69000244140625,0,-0.033908945393118284,1.218176858040519,64.15000152587889,1.1851820455219768,63.209999084472656,3.8864910117410214,64.43000030517578,-0.033908945393118284 12605,2023-02-14,63.38000106811523,64.75,63.02000045776367,63.52999877929688,717100.0,-0.005023543029694877,-2.9770153245785194,-0.7499856949398944,24.36071109427094,36.554636384800524,5.7343333574356095,6.678581316583212,6.8314046452111015,4.606960274716322,11.340842096461694,1.7299995422363281,-1.0174131236066302,-6.100998306274427,-13.027823447487783,0.8258268349389297,-9.564410876881105,-2.6375857356677486,8.478942607769532,66.59296087150611,5.59252725319142,3.463412570606678,2,3.7950000762939524,3.7950000762939524,6.840000152587898,3.454998016357429,-4.3400001525878835,1,-0.030293498758056536,-9.599935150393867,63.70000076293945,1.218176858040519,64.15000152587889,1.1851820455219768,63.209999084472656,-0.030293498758056536 12606,2023-02-15,64.09999847412111,64.86000061035156,62.75,62.959999084472656,685800.0,0.01136000937002346,-1.7051332211745127,-7.6001118994932835,26.00395081025266,33.693065691472626,4.137270416909203,5.747637260625808,6.013357518307032,3.7552562296589116,12.922487417002243,2.1100006103515625,-1.3179140910254148,-5.060000991821269,-12.36859928194498,2.2485972983024496,-8.714300136883125,-1.4057018467594133,7.299387412003654,68.20073931724933,10.961646830961953,3.6542991450618585,2,2.690000534057603,3.0750026702880717,6.2700023651122905,2.8950004577636577,-3.129997253417976,2,-0.03650546346787553,-2.9770153245785194,63.38000106811523,-9.599935150393867,63.70000076293945,1.218176858040519,64.15000152587889,-0.03650546346787553 12607,2023-02-16,64.12999725341797,64.73000335693361,63.29999923706055,63.5,917700.0,0.0004679996881586934,-1.7767103196942589,0.5526294655405427,26.322743513628183,31.625277719126153,2.965936961386177,5.50197221089536,5.912650211885932,3.616977564586932,14.754900274619306,1.430004119873061,-1.8405496552555292,-4.714002227783197,-12.327893293832688,2.8998888382662997,-8.520947760807942,-0.9070566947584524,6.828213154537195,69.4559186878714,15.13737106765823,3.8069455330247477,2,2.035001754760742,3.045003890991211,6.24000358581543,3.2800025939941406,-2.7999954223632812,3,-0.04615623282776449,-1.7051332211745127,64.09999847412111,-2.9770153245785194,63.38000106811523,-9.599935150393867,63.70000076293945,-0.04615623282776449 12608,2023-02-17,64.72000122070311,65.23999786376953,64.0,64.48000335693361,713500.0,0.009200124630501127,-1.0666552226185253,0.38095065092335784,29.426926101999925,29.32424541479328,1.3885232905934544,4.653592879408379,5.257658206547632,2.946572690619135,16.46258734706772,1.2399978637695312,-2.326543287799325,-3.8084983825683736,-11.562639100496042,3.9456423353593024,-7.685568741532208,0.06857197639546087,5.81468072820924,79.11658276368104,25.778906105016567,3.877070358963837,2,1.0399990081787251,2.454999923706069,5.7650012969970845,2.715000152587905,-2.7700004577636577,4,-0.038164418635903696,-1.7767103196942589,64.12999725341797,-1.7051332211745127,64.09999847412111,-2.9770153245785194,63.38000106811523,-0.038164418635903696 12609,2023-02-21,63.25,64.34999847412111,63.2400016784668,64.33000183105469,360800.0,-0.022713244638086882,-1.0181787916409721,-4.500047684140788,20.979049978561974,25.694771574126747,1.7631489416711759,5.832738817748265,6.659723998409532,4.361936451830999,18.61690686049072,1.479999542236314,-3.0113950011325272,-4.9039997100830135,-12.927237629819942,3.119238209653915,-8.91561866995147,-0.8923807502145564,6.878094628231253,20.08033851254255,-26.427830322847246,4.011618959868464,2,-0.44500160217285156,3.9250011444091797,7.774999618530273,4.724998474121094,-0.29000091552734375,1,-0.03098812781774951,-1.0666552226185253,64.72000122070311,-1.7767103196942589,64.12999725341797,-1.7051332211745127,64.09999847412111,-0.03098812781774951 12610,2023-02-22,62.83000183105469,63.75,62.81000137329102,63.1500015258789,649800.0,-0.0066402872560523685,-4.222205738990545,0.29629551138048765,19.987558295253592,24.859639734993905,1.0048985943406166,5.94727667794055,6.982939195332392,4.696836808667896,20.5637910188255,0.9399986267089773,-3.6068510758390175,-4.936497879028323,-13.211062444188627,3.338066686131981,-9.073780161608468,-0.7992155964481711,6.907768969322703,3.212927698402728,-38.96427043485172,4.13728228258015,2,1.0249977111816406,4.344999313354492,8.194997787475586,5.144996643066406,0.04999923706053977,2,-0.04488307221610899,-1.0181787916409721,63.25,-1.0666552226185253,64.72000122070311,-1.7767103196942589,64.12999725341797,-0.04488307221610899 12611,2023-02-23,62.36000061035156,63.5,62.1500015258789,63.06000137329102,805400.0,-0.007480522155115077,-1.410713859966399,2.187504470352692,14.61539552526395,24.026765457184794,1.2855842231035695,6.046826316317123,7.355792915534579,5.110875835086034,22.75310361596225,1.3499984741211009,-4.301307976421327,-4.974499130249029,-13.43825738402387,3.4892591235258053,-9.20637825713645,-0.7426200033616084,7.003059315286123,6.796094930520792,-29.098629601878304,4.231879126887417,2,1.3349990844726562,4.815000534057617,8.664999008178711,5.614997863769531,0.7399978637695312,3,-0.053239250518434256,-4.222205738990545,62.83000183105469,-1.0181787916409721,63.25,-1.0666552226185253,64.72000122070311,-0.053239250518434256 12612,2023-02-24,62.72999954223633,62.88999938964844,62.0099983215332,62.11000061035156,363700.0,0.005933273384595594,-1.1463348824659587,-0.8857117944861246,18.250698638662712,22.994709159757377,0.9390926243592759,5.26470059892246,6.865797392946931,4.709171417354895,25.27932425099889,0.8800010681152344,-5.0661732332810345,-4.171500205993652,-12.647742952977936,4.304742540990638,-8.409621579485801,0.06662116749848934,6.273337943651242,22.291062623638137,-13.033543023097618,4.238121373492144,2,0.8949985504150391,4.445001602172852,8.295000076293945,5.244998931884766,-0.1399993896484375,4,-0.02805672460348385,-1.410713859966399,62.36000061035156,-4.222205738990545,62.83000183105469,-1.0181787916409721,63.25,-0.02805672460348385 12613,2023-02-27,62.41999816894531,63.7599983215332,62.29999923706055,63.2400016784668,468700.0,-0.004941836052179349,-1.7547116848344388,-1.322588584191129,18.531475247154887,22.053167689449864,1.0928060715649792,5.139622819030109,7.052304955454929,4.956122992003628,27.797508169478814,1.4599990844726562,-4.984675393486647,-4.038001441955572,-12.475547221650217,4.39954433773908,-8.256774331802902,0.18077144789175037,6.2380057747821525,17.521359857975792,-19.018009499590196,4.218772889847325,2,1.2049999237060547,4.755002975463867,8.812501907348633,5.555000305175781,1.0100021362304688,0,-0.01746229365371743,-1.1463348824659587,62.72999954223633,-1.410713859966399,62.36000061035156,-4.222205738990545,62.83000183105469,-0.01746229365371743 12614,2023-02-28,61.40999984741211,62.97999954223633,61.40999984741211,62.18000030517578,1114300.0,-0.016180684895240716,-3.077918860941982,0.9390209295726162,17.77331692152127,21.321235003588797,1.9487374212338153,5.676709076667947,7.940001087001093,5.8789943688677795,30.51971695062294,1.5699996948242188,-4.723540995885408,-4.562999725341797,-12.989768311215087,3.8637688605314935,-8.776384018278435,-0.3496154324051517,6.916483895841651,0.0,-35.9629182878812,4.213384292936645,2,1.914999008178711,5.76500129699707,9.599998474121094,6.664999008178711,3.6899986267089986,1,0.00879337106121314,-1.7547116848344388,62.41999816894531,-1.1463348824659587,62.72999954223633,-1.410713859966399,62.36000061035156,0.00879337106121314 12615,2023-03-01,61.13999938964844,61.31999969482422,60.70000076293945,61.11000061035156,706200.0,-0.00439668553060657,2.1794866778825464,-0.03895943047099098,30.84982889380926,21.85966590176175,2.0870546977131497,5.334989068514531,8.124271917584736,6.088313934546761,32.953161168134905,0.7099990844726562,-4.614788406212867,-4.271000289916998,-12.392329331920408,3.850328752086412,-8.331664810918696,-0.21033576891529293,6.86822496115056,14.379051560785877,-21.435863877591828,4.060664521001704,3,1.8299999237060547,6.035001754760742,9.869998931884766,6.934999465942383,4.290000915527344,2,0.02976774146210337,-3.077918860941982,61.40999984741211,-1.7547116848344388,62.41999816894531,-1.1463348824659587,62.72999954223633,0.02976774146210337 12616,2023-03-02,61.63999938964844,61.65999984741211,60.79999923706055,61.1500015258789,651900.0,0.008177952322398152,2.245292796683365,16.333926754832383,40.025418380533075,23.382185331417848,1.3425952243275034,4.197225653847198,7.5522562496023795,5.580700011478683,34.79571594153747,0.8600006103515625,-4.4456630740548135,-3.2295001983642635,-10.794202497248676,4.335202100520149,-7.01185134780647,0.5528509510779429,6.062695944393994,30.718933878527977,-6.546422718408898,3.7823511494422046,3,1.3299999237060547,5.535001754760742,9.369998931884766,6.684999465942383,4.449996948242173,3,0.0201168346973577,2.1794866778825464,61.13999938964844,-3.077918860941982,61.40999984741211,-1.7547116848344388,62.41999816894531,0.0201168346973577 12617,2023-03-03,62.27000045776367,62.45000076293945,61.5,62.0,384800.0,0.010220653380165867,2.015870324733123,0.5510237446477149,37.566132760523395,24.286541626809345,0.47048364260883346,2.836045176690348,6.861555761447988,4.961680184683303,36.18878684895206,0.9500007629394531,-4.188631786528546,-2.042999076843259,-8.525550724612117,4.439552570925592,-5.284274900727681,1.1982767470411702,5.1393870201924585,51.30722050463747,12.897790225902611,3.2412758238844264,3,0.25499916076660867,4.905000686645508,8.739997863769531,6.2949981689453125,3.8699989318847656,4,0.013329018953844196,2.245292796683365,61.63999938964844,2.1794866778825464,61.13999938964844,-3.077918860941982,61.40999984741211,0.013329018953844196 12618,2023-03-06,61.79999923706055,62.63000106811523,61.349998474121094,62.290000915527344,411600.0,-0.007547795362903731,1.1880349125718659,-1.8148179544780232,37.467011432010814,26.118537343859217,0.5394529309468368,2.642107539696582,7.261887971675208,5.431418943158448,38.73797605400168,1.2800025939941335,-4.016037436479863,-2.005500411987306,-7.481800136324736,3.470799312350131,-4.743650274156025,0.7326494501814125,5.327812699052728,48.24557294106624,8.518022130048017,2.7381498621687173,3,0.43000030517578125,5.375001907348633,9.174999237060547,7.549999237060547,3.8600044250488423,0,0.0127831864932062,2.015870324733123,62.27000045776367,2.245292796683365,61.63999938964844,2.1794866778825464,61.13999938964844,0.0127831864932062 12619,2023-03-07,60.88000106811523,62.47999954223633,60.70000076293945,62.02000045776367,299800.0,-0.014886701946649983,-1.3733317057291667,2.326521397264341,34.71882697597111,27.75534497505005,1.215762949348175,2.879628828300177,8.066885227588834,6.356659906840342,41.5310662335293,1.779998779296875,-3.8822360029855147,-2.3984987258911232,-6.6898659716270785,1.892868519844832,-4.544182348759101,-0.2528151030231456,5.977498347828906,9.32643920796586,-25.887359357110718,2.1456836228679763,3,1.3499984741211009,6.295000076293952,10.094997406005866,8.994998931884773,4.859996795654304,1,0.04188566347440603,1.1880349125718659,61.79999923706055,2.015870324733123,62.27000045776367,2.245292796683365,61.63999938964844,0.04188566347440603 12620,2023-03-08,61.349998474121094,61.43000030517578,60.83000183105469,61.209999084472656,381200.0,0.007720062381076698,2.999949137887188,-0.12280654789789915,32.66078250838689,29.76038797317482,0.5741245707402101,1.737096331058062,7.5075436961556505,5.925827424727004,44.53274678764028,0.5999984741210938,-3.841944701463781,-1.4450014114379854,-3.8109042268486775,0.9209014039727066,-2.6279528191433315,-0.2620500037326394,5.248000922460662,33.67863255972088,2.5285093912458194,1.182951407705347,3,0.8800010681152344,5.825002670288086,9.270000457763672,8.525001525878906,3.7099990844726562,2,0.06112469589680347,-1.3733317057291667,60.88000106811523,1.1880349125718659,61.79999923706055,2.015870324733123,62.27000045776367,0.06112469589680347 12621,2023-03-09,60.9900016784668,62.08000183105469,60.86000061035156,61.47999954223633,324800.0,-0.00586791857551805,-2.2533365885416665,-3.5,30.992759001140215,31.17617245789454,0.8038875336065772,1.9248512766896795,7.744768906098699,6.326646477125266,44.027721912155215,1.220001220703125,-3.538488108056427,-1.632998275756833,-3.9985946400777124,0.7325980885640462,-2.8157964579172727,-0.45020009359639346,5.358877699527085,15.025951796465234,-10.81283250337093,1.182798182160439,3,1.2399978637695312,6.184999465942383,9.797496795654297,8.884998321533203,4.200000762939453,3,0.07279879495849517,2.999949137887188,61.349998474121094,-1.3733317057291667,60.88000106811523,1.1880349125718659,61.79999923706055,0.07279879495849517 12622,2023-03-10,59.88000106811523,61.08000183105469,59.56000137329102,60.9900016784668,530700.0,-0.018199714376192055,1.356588184501092,2.2653172440638527,22.437340954622087,31.610157536502008,1.6395136139972948,2.9224193825867246,8.695291442497627,7.488673730292071,43.6768171299558,1.5200004577636648,-3.196849140279184,-2.5764989852905344,-5.220509090596032,0.06751112001495585,-3.898504037943283,-1.2544939326377857,6.229723092034284,10.423443864300726,-8.317658269140612,1.3220050526527454,3,1.3899993896484446,6.890001296997077,11.432498931884773,9.994998931884773,4.369998931884773,4,0.10370733398470278,-2.2533365885416665,60.9900016784668,2.999949137887188,61.349998474121094,-1.3733317057291667,60.88000106811523,0.10370733398470278 12623,2023-03-13,60.4000015258789,62.02000045776367,59.68999862670898,59.79999923706055,551500.0,0.008684042225920452,-4.682906972957553,-0.5405423053130701,31.80076255026586,33.16876260636252,0.8971929186869545,2.2209425069173605,8.029205596156466,6.99279657491693,42.97652037894273,2.3300018310546946,-2.7138998905166076,-1.8689985275268626,-4.539080875241716,0.8010838201879906,-3.204039701384289,-0.533957353669436,5.3167392670590985,28.767146552399446,9.774285340330945,1.3350411738574257,3,0.6949996948242259,5.984998703002937,11.3499984741211,9.615001678466804,4.519996643066413,0,0.09503307481391676,1.356588184501092,59.88000106811523,-2.2533365885416665,60.9900016784668,2.999949137887188,61.349998474121094,0.09503307481391676 12624,2023-03-14,61.540000915527344,62.13000106811523,60.88000106811523,61.36000061035156,420900.0,0.01887416160345623,-1.1929836302552228,0.29999936421955126,42.456130957958024,34.45835172460127,-0.24856589894315562,0.9600463129906487,6.723374715682411,5.87038196475126,42.37453803036513,1.7299995422363281,-2.334599280468254,-0.6209991455078097,-3.221191872263475,1.9791935812478485,-1.9210955088856423,0.679097217870023,3.8073355122318304,77.04279289308471,53.73834841211526,1.30009636337783,3,-0.44499969482421875,4.219999313354492,10.209999084472656,9.03499984741211,3.4199981689453125,1,0.06694836992669773,-4.682906972957553,60.4000015258789,1.356588184501092,59.88000106811523,-2.2533365885416665,60.9900016784668,0.06694836992669773 12625,2023-03-15,61.459999084472656,62.04999923706055,60.7599983215332,61.27999877929688,706700.0,-0.001299997235367334,-1.1147534832528705,0.9999999999999605,44.48528208671524,34.95389213639929,-0.1323126284118743,0.9368647390562828,6.657374782364229,5.98652319397344,41.640928790065765,1.2900009155273438,-1.9398508144935036,-0.6050008773803697,-3.1570229470884215,1.9470211923276821,-1.881011912234392,0.6710101574736527,3.540097240018426,73.9298808092504,46.532217771304154,1.2760110348540246,3,-0.36499786376953125,3.8950023651123047,10.372501373291016,9.180004119873047,3.9599990844726562,2,0.06963877063216839,-1.1929836302552228,61.540000915527344,-4.682906972957553,60.4000015258789,1.356588184501092,59.88000106811523,0.06963877063216839 12626,2023-03-16,61.7599983215332,62.27000045776367,60.7400016784668,60.959999084472656,435700.0,0.004881211219157633,-1.4677518096826094,4.444432670707589,44.004934117460685,35.66931450939232,-0.4620940709742314,0.4770274723989303,6.208303367176654,5.755112276343283,40.737671212524816,1.529998779296875,-1.4093332782876615,-0.1880016326904297,-2.5550520326284953,2.179048767247636,-1.3715268326594625,0.9955235672786031,2.913692305885874,81.18072662265448,50.94207365125105,1.1835251999690342,3,-0.6649971008300781,0.6400012969970703,10.020002365112305,8.8800048828125,3.390003204345689,3,0.05343263158590417,-1.1147534832528705,61.459999084472656,-1.1929836302552228,61.540000915527344,-4.682906972957553,60.4000015258789,0.05343263158590417 12627,2023-03-17,61.16999816894531,61.81999969482422,60.91999816894531,61.43999862670898,1383700.0,-0.009553111538576298,-1.3376649112464145,-0.3375008940705154,42.532851079965596,36.2321855813873,-0.049772552469136144,0.8789669008928556,6.609642868596708,6.4069744612418305,39.78560047311311,0.9000015258789062,-1.2493298661599184,-0.6300018310546847,-2.7830902329590756,1.5230865708497063,-1.7065460320068837,0.4465423698975144,3.196871103226087,57.36428263042422,24.462897585334595,1.076544200952197,3,-0.14999771118164062,1.230001449584961,6.005002975463867,6.005002975463867,3.69000244140625,4,0.0657185612685176,-1.4677518096826094,61.7599983215332,-1.1147534832528705,61.459999084472656,-1.1929836302552228,61.540000915527344,0.0657185612685176 12628,2023-03-20,62.25,62.47000122070313,61.31999969482422,61.36999893188477,655300.0,0.017655744047463173,-1.3469429858194546,-3.2592576894277148,54.97630503119779,38.48301647641249,-1.1837085228355377,-0.4169461745069185,5.396063013161211,5.391591424161106,38.96139249191355,1.3000030517578196,-1.2026219486151177,0.5735000610351548,-1.1055377890789089,2.2525379111492185,-0.2660188640218806,1.4130189860921902,1.8284571982385813,87.28316306842827,48.14543876342731,0.8395189250570323,3,-1.2349987030029226,0.14999961853027344,4.92500114440918,4.92500114440918,1.7000007629394531,0,0.032128514056224855,-1.3376649112464145,61.16999816894531,-1.4677518096826094,61.7599983215332,-1.1147534832528705,61.459999084472656,0.032128514056224855 12629,2023-03-21,61.290000915527344,62.77999877929688,60.56999969482422,62.52000045776367,445800.0,-0.015421672039721335,1.5257187450272465,-1.3977250560283094,50.821476292464105,40.50087134130995,-0.17817145264416467,0.40969090700644983,6.14087512540371,6.388769300261103,38.016178865166154,2.2099990844726634,-1.209790218037412,-0.28849906921387003,-1.801422187414424,1.224424048986684,-1.0449606283141435,0.46796248988640343,2.517348933214386,32.579254252267134,-9.289980351817334,0.7564615591002763,3,-0.12000083923339133,1.1099987030029297,5.885000228881836,5.885000228881836,4.339996337890625,1,0.05922658181097096,-1.3469429858194546,62.25,-1.3376649112464145,61.16999816894531,-1.4677518096826094,61.7599983215332,0.05922658181097096 12630,2023-03-22,60.0099983215332,61.61000061035156,59.97000122070313,61.15999984741211,332800.0,-0.020884362455113936,-1.6666749370417888,0.9349609381057384,41.775978338986114,41.699006823292834,0.9965619086426187,1.5469041424356007,7.214104947800109,7.692657801421831,37.00576567002341,1.6399993896484304,-1.2188212853672127,-1.4275014877319308,-2.9745712016719636,0.11956822620810215,-2.201036344701947,-0.6539666307619143,3.542510618681483,1.4233856078539577,-40.12724700549341,0.773534856970016,3,1.1600017547607493,2.3900012969970703,7.165002822875977,7.165002822875977,5.280002593994141,2,0.08248626731194664,1.5257187450272465,61.290000915527344,-1.3469429858194546,62.25,-1.3376649112464145,61.16999816894531,0.08248626731194664 12631,2023-03-23,59.040000915527344,60.4900016784668,58.81000137329102,59.959999084472656,316600.0,-0.016163929897291762,-1.4347878968813554,0.7999973463010754,34.243898808139306,43.01084658479474,1.8560457715744931,2.377308374408514,7.963084467336586,8.659906784408491,35.946579038702986,1.6800003051757741,-1.1494882838678535,-2.231498908996585,-4.050384666399211,-0.41261315159395906,-3.140941787697898,-1.322056030295272,4.27295757067192,5.7934431364709456,-33.096935276613,0.9094428787013125,3,1.7549991607666087,2.9849987030029297,8.135000228881836,8.135000228881836,6.3300018310546875,3,0.10806228242689686,-1.6666749370417888,60.0099983215332,1.5257187450272465,61.290000915527344,-1.3469429858194546,62.25,0.10806228242689686 12632,2023-03-24,60.97000122070313,61.02000045776367,59.20000076293945,59.20000076293945,530700.0,0.032689706559069664,-1.0564962984514918,-1.92391737017565,46.456027533590394,44.63920936071969,0.10831215612545719,0.3253749526080938,5.781901458299693,6.719990765906708,34.63154247539549,1.9799995422363281,-1.0533622993947631,-0.21349868774413494,-1.9008161426497026,1.4738187671614327,-1.0571574151969187,0.6301600397086489,1.982720696463474,54.408092160071334,16.011178428734368,0.8436587274527835,3,-0.1750011444091797,1.0549983978271413,6.012498855590813,6.204999923706048,3.1999969482421804,4,0.06855831099698895,-1.4347878968813554,59.040000915527344,-1.6666749370417888,60.0099983215332,1.5257187450272465,61.290000915527344,0.06855831099698895 12633,2023-03-27,61.33000183105469,61.75,60.540000915527344,61.52000045776367,284100.0,0.005904553110445354,2.7230872160241324,-0.10734382913608939,52.01794105521736,45.70163270485962,-0.11833935521411831,-0.12698288004860103,5.152636480578664,6.360050736297126,33.72827780801466,1.2099990844726562,-0.8934984148949212,0.20100173950195455,-1.3855583384169918,1.787561817420901,-0.5922782994575186,0.9942817784614277,1.291302442601875,63.47612353477557,20.517896144666025,0.7932800389594727,3,-0.5350017547607351,0.6949977874755859,5.339998245239258,5.844999313354492,3.1100006103515625,0,0.057557454327507473,-1.0564962984514918,60.97000122070313,-1.4347878968813554,59.040000915527344,-1.6666749370417888,60.0099983215332,0.057557454327507473 12634,2023-03-28,61.95000076293945,62.20000076293945,61.22000122070313,61.22000122070313,278000.0,0.010109227349978989,-1.6849319363520303,-3.842130624209411,52.654877563400774,46.60936553560245,-0.7532790044313344,-0.7425214796978565,4.27695409447665,5.739087775976927,32.37325835363594,0.979999542236321,-0.5142861072270151,0.7940006256103516,-0.830617378022346,2.418618629243049,-0.01830837620599368,1.6063096274266968,0.36639927868786515,92.62536740379983,46.49012408436417,0.8123090018163472,3,-1.1550006866455007,-0.3700008392333842,4.517499923706055,5.225000381469727,3.920001983642578,1,0.032284099683118406,2.7230872160241324,61.33000183105469,-1.0564962984514918,60.97000122070313,-1.4347878968813554,59.040000915527344,0.032284099683118406 12635,2023-03-29,62.959999084472656,62.97000122070313,62.1500015258789,62.27000045776367,328800.0,0.01630344324608002,1.3098488633860341,0.9452041909440168,58.242666444488485,48.19133579416109,-1.7077101670168346,-1.6961409364960502,3.0622251910911302,4.7437287004352555,30.531532853573285,1.020000457763679,-0.2500067586478991,1.7129989624023452,-0.10072698492947296,3.5267249097341633,0.8061359887364361,2.6198619360682542,-4.1499977111816335,99.7595640241021,47.63659476498229,0.9068629736659097,3,-2.069997787475579,-1.6749992370605469,2.030000686645508,4.215002059936523,3.1800003051757812,2,0.04240784955163379,-1.6849319363520303,61.95000076293945,2.7230872160241324,61.33000183105469,-1.0564962984514918,60.97000122070313,0.04240784955163379 12636,2023-03-30,62.88000106811523,63.4900016784668,62.5,63.2599983215332,402500.0,-0.0012706165425779847,1.3571357208381396,-0.5507217532162488,63.736266039547075,50.54727078967015,-1.6227854373319843,-1.600542594792799,2.9607114685396496,4.8632775229565155,28.733719932400202,0.9900016784667969,-0.15645585461077616,1.571000862121572,-0.3789503958093192,3.5209521200524634,0.5960252331561264,2.5459764910870177,-3.9867996978759592,85.78087458807487,27.210715271359902,0.9749756289654452,3,-1.729999542236321,-1.595001220703118,2.6349992752075266,4.295000076293952,3.1899986267089915,3,0.03832696893248255,1.3098488633860341,62.959999084472656,-1.6849319363520303,61.95000076293945,2.7230872160241324,61.33000183105469,0.03832696893248255 12637,2023-03-31,63.099998474121094,63.27999877929688,62.5,63.18000030517578,468800.0,0.003498686422851005,4.571444141689141,0.21053265605235819,62.711855883400965,51.40677643991495,-1.721227096395566,-1.850021987670388,2.560272978489479,4.664233499616941,27.45832625070911,0.7799987792968821,-0.0692695310611171,1.7494983673095703,-0.3183344947966731,3.8173312294158137,0.7155819362564486,2.783414798362692,-4.022925091552722,86.77955581417903,23.4299446313226,1.0339164310531213,3,-1.9499969482421875,-1.8149986267089844,2.3350019454956055,4.075002670288086,2.660003662109375,4,0.03597471200244051,1.3571357208381396,62.88000106811523,1.3098488633860341,62.959999084472656,-1.6849319363520303,61.95000076293945,0.03597471200244051 12638,2023-04-03,62.59000015258789,63.4900016784668,62.27999877929688,63.08000183105469,266600.0,-0.008082382470141702,-1.180176712568877,6.124880793438871,55.255254567233976,51.899418470444935,-1.2940064289870747,-1.3468583111565167,2.861485633388355,5.22021511600326,26.304449087461624,1.2100028991699148,-0.007576118855574521,1.2000000000000028,-0.9331363795169949,3.3331363795170006,0.13343181024150397,2.2665681897585017,-3.336409638183582,60.35236368341703,-1.2128899767850783,1.066568189758497,4,-1.4399986267089844,-1.3050003051757812,2.809999465942383,4.585000991821289,3.3699989318847656,0,0.025243617391045747,4.571444141689141,63.099998474121094,1.3571357208381396,62.88000106811523,1.3098488633860341,62.959999084472656,0.025243617391045747 12639,2023-04-04,63.43000030517578,63.43999862670898,62.06000137329102,62.66999816894531,644400.0,0.013420676634287476,2.538460033647667,-1.5510194548894132,59.16280287830644,53.83128786370275,-2.009885315985578,-2.093350912989088,1.8275050078028698,4.417658247334742,24.8962262567492,1.3799972534179545,0.14376011021577284,1.9125001907348604,-0.39036590065448706,4.215366282124208,0.7610671450401867,3.063933236429534,-4.0069533442089735,95.80410066530438,34.3239087617155,1.1514330456946722,4,-2.279998779296875,-2.279998779296875,1.9699993133544922,3.7450008392333984,1.730003356933608,1,0.015923098397778945,-1.180176712568877,62.59000015258789,4.571444141689141,63.099998474121094,1.3571357208381396,62.88000106811523,0.015923098397778945 12640,2023-04-05,65.09999847412111,65.19000244140625,63.599998474121094,63.599998474121094,622200.0,0.026328206856544245,-1.1200052897135417,1.9736786628519989,63.77888840523195,57.11295337449082,-3.2206198922372096,-3.6554190207996697,-0.015909627170913154,2.7905639031477136,23.325197514817464,1.7600021362304688,0.13316177072072577,3.394998359680187,0.5929962253694043,6.197000493990963,1.9939972925247957,4.795999426835579,-5.514273324454301,97.12447486992907,36.56089821689985,1.4010010671553887,4,-2.9049968719482564,-3.099996566772475,0.15000152587889204,2.0750026702880717,0.48999786376950283,2,0.011828022895684409,2.538460033647667,63.43000030517578,-1.180176712568877,62.59000015258789,4.571444141689141,63.099998474121094,0.011828022895684409 12641,2023-04-06,65.43000030517578,65.80999755859375,64.98000335693361,65.51999664306639,403200.0,0.005069152669578969,1.4776014029014128,-0.05999755859373996,67.95954745955805,59.50223336626501,-2.8484197899413815,-3.832211612697776,-0.5326086138399972,2.4510532063318635,22.34202449825069,0.829994201660142,0.25511866647563153,3.503000259399414,0.26923106929865526,6.73676944950018,1.8861156643490347,5.1198848544497935,-5.508018518004604,89.86672960075845,27.704698041430902,1.6168845950503816,4,-2.2550010681152344,-3.1200008392333984,-0.3575000762939453,1.7450008392333984,-0.4499969482421733,3,0.010851277413435945,-1.1200052897135417,65.09999847412111,2.538460033647667,63.43000030517578,-1.180176712568877,62.59000015258789,0.010851277413435945 12642,2023-04-10,66.08999633789061,66.30000305175781,64.69000244140625,65.23000335693361,391000.0,0.010087055320747496,1.5156133585261038,-9.55586639538946,66.78321958142314,61.142819869176755,-3.023746674762805,-4.219449583481392,-1.3880546510702771,1.7939117698142866,20.88807864976767,1.6100006103515625,0.6267423540393793,3.8524965286254726,0.27231331274342097,7.432679744507531,2.0624049206844433,5.642588136566502,-5.696973289005626,95.04701342610927,34.57292575705546,1.7900916079410278,4,-2.329994201660142,-3.5349941253661967,-1.0174961090087749,1.085004806518569,-2.0699996948242188,0,-0.00030256686600738103,1.4776014029014128,65.43000030517578,-1.1200052897135417,65.09999847412111,2.538460033647667,63.43000030517578,-0.00030256686600738103 12643,2023-04-11,66.13999938964844,66.58000183105469,65.80000305175781,66.23999786376953,406600.0,0.0007565903242328087,-1.0000195627720447,-0.11627824451522284,73.02945180616827,63.40666145170647,-2.5923076755182564,-4.023673434360262,-1.6337326802902652,1.7512345527620425,20.14599561160228,0.779998779296875,1.2191483615136534,3.615499687194827,-0.2531286727836459,7.4841280471733,1.6811855072055835,5.5498138671840636,-5.15627834047617,90.26543369812075,25.17794649146626,1.9343141799892365,4,-1.819997787475586,-3.444997787475586,-1.289999008178711,1.0350017547607422,-2.80999755859375,1,-0.0057453470959275554,1.5156133585261038,66.08999633789061,1.4776014029014128,65.43000030517578,-1.1200052897135417,65.09999847412111,-0.0057453470959275554 12644,2023-04-12,65.66000366210939,66.61000061035156,65.23999786376953,66.34999847412111,358900.0,-0.007257268399887162,1.2644690630970854,6.900053406576639,79.03399006608893,65.71680852077318,-1.7105913256718068,-3.39316056625227,-1.3532210810185603,2.226099366121801,19.290680465060614,1.3700027465820312,1.5527495348784655,2.929503822326673,-1.1513444300322533,7.010352074685599,0.8890796961472063,4.96992794850614,-4.00472891911123,68.4386619927158,-4.5076750170387925,2.040424126179464,4,-1.3250026702881001,-2.9500026702881,-0.9575033187866353,1.5149974822997905,-2.470005035400412,2,0.004568921803706605,-1.0000195627720447,66.13999938964844,1.5156133585261038,66.08999633789061,1.4776014029014128,65.43000030517578,0.004568921803706605 12645,2023-04-13,65.73999786376953,66.02999877929689,64.66000366210939,65.43000030517578,413700.0,0.0012183094303770403,2.0786428240779444,-0.44927520206990346,87.89599145229812,68.4012224555233,-1.5139838757451685,-3.3055444149062865,-1.6768248534973225,2.1482532014318707,18.179784045437625,1.3699951171875,1.81514066327248,2.7954980850219755,-1.4503734302219868,7.041369600265931,0.6725623274000014,4.918433842643957,-3.3910614993418946,55.38440471066911,-24.979961970391464,2.1229357576219785,4,-1.4049968719482422,-3.029996871948242,-1.0374975204467773,1.4350032806396484,-2.6899986267089844,3,-0.008822546706832024,1.2644690630970854,65.66000366210939,-1.0000195627720447,66.13999938964844,1.5156133585261038,66.08999633789061,-0.008822546706832024 12646,2023-04-14,65.05999755859375,65.48999786376953,64.44000244140625,65.20999908447266,361400.0,-0.010343783499733639,1.9577373980507409,-0.48387970072848985,76.94338955041749,69.9825039740807,-0.5500776961381035,-2.4934824520256313,-1.2562600245194346,2.833973761662719,17.131373083288874,1.2999954223632812,2.033836737501801,1.950497817993167,-2.3575865235301734,6.258582159516507,-0.20354435276850324,4.104539988754837,-2.1145121997367653,28.571227665543937,-52.80128253410849,2.154042170761671,4,-0.7249965667724609,-2.349996566772461,-0.3574972152709961,2.1150035858154297,-2.2299957275390625,4,0.00814630801084082,2.0786428240779444,65.73999786376953,1.2644690630970854,65.66000366210939,-1.0000195627720447,66.13999938964844,0.00814630801084082 12647,2023-04-17,65.19000244140625,65.58000183105469,64.66999816894531,65.20999908447266,254300.0,0.001998230674623347,1.394739748029915,0.13330959768068765,76.22288242416205,72.31224040262826,-0.39385624553349885,-2.4315433330575473,-1.679519989405371,2.6816026789105507,16.04891578225036,0.910003662109375,2.115212391286022,1.87950248718262,-2.42268445287111,6.18168942723635,-0.2715909828442449,4.030595957209485,-1.7314849473400216,34.562241145324265,-47.046843569212456,2.1510934700268645,4,-0.8550014495849609,-2.480001449584961,-0.4875020980834961,1.9849987030029297,-2.680004119873047,0,-0.0032213388036208546,1.9577373980507409,65.05999755859375,2.0786428240779444,65.73999786376953,1.2644690630970854,65.66000366210939,-0.0032213388036208546 12648,2023-04-18,64.25,65.19000244140625,64.12000274658203,65.19000244140625,191600.0,-0.01441942638752225,1.2765891825206155,47.008012209080505,64.97397508422895,72.95792620328633,0.9011451223164215,-1.406115683170377,-1.0029966919244373,3.5855622115971073,15.359454653874277,1.0699996948242188,2.129063364467058,0.8395000457763686,-3.451858698740182,5.130858790292926,-1.3061793264819102,2.9851794180346474,-0.3502748696538234,5.220777708667184,-71.89686262401855,2.145679372258278,4,0.8549995422363281,-1.539999008178711,-0.22999858856201172,2.5200023651123047,-2.3300018310546875,1,-0.0035798187849588325,1.394739748029915,65.19000244140625,1.9577373980507409,65.05999755859375,2.0786428240779444,65.73999786376953,-0.0035798187849588325 12649,2023-04-19,64.91999816894531,65.31999969482422,64.30000305175781,64.51999664306639,295000.0,0.010427987065296795,-1.4285960817082808,-0.4255324329589139,63.351512940366966,72.91044004052354,0.5193447162668576,-1.8869655265228147,-1.9170348778859392,2.8710758643293843,14.213029139983416,1.0699996948242188,2.1734220784926777,1.327998352050784,-2.892205785848006,5.548202489949581,-0.782103716898618,3.438100421000186,-0.7999954223632812,41.88466408624797,-31.03179826570898,2.1101020689493986,4,0.4450035095214844,-2.2099971771240234,-1.179997444152832,1.8500041961669922,-4.239997863769531,2,-0.02449162635144997,1.2765891825206155,64.25,1.394739748029915,65.19000244140625,1.9577373980507409,65.05999755859375,-0.02449162635144997 12650,2023-04-20,64.95999908447266,65.02999877929689,64.55000305175781,64.90000152587889,165100.0,0.0006161570649347858,3.800030518043253,0.14999332430528112,64.24657813423474,72.49788789326541,0.5111492637027624,-1.6201779588613334,-2.192747355159703,2.7787034360915754,12.700142583253877,0.4799957275390767,2.3781302044087482,1.1204992294311538,-2.7839825676290246,5.024981026491332,-0.8317416690989319,3.0727401279612394,-0.839996337890625,57.534031824001254,-13.186957059963454,1.9522408985300876,4,0.4050025939941406,-2.249998092651367,-1.5324983596801758,1.8100032806396484,-4.3600006103515625,3,-0.027247544376686417,-1.4285960817082808,64.91999816894531,1.2765891825206155,64.25,1.394739748029915,65.19000244140625,-0.027247544376686417 12651,2023-04-21,65.41999816894531,65.87000274658203,64.59999847412111,65.48000335693361,300700.0,0.0070812667942694585,2.023805415027986,-1.0001271617497456,65.38462705988782,72.34248872420592,0.05540902062357134,-1.6629571416353741,-2.675524851631863,2.257458653602498,10.799502535905905,1.2700042724609233,2.4953690514413296,1.2614984512329102,-1.9777741309879104,4.500771033453738,-0.35813783987750014,2.8811347423433205,-1.1199951171875,74.28545270647321,5.3646092779433445,1.6196362911104127,4,-0.054996490478515625,-2.7099971771240234,-2.1949968338012695,1.3500041961669922,-5.489997863769531,4,-0.03622743806510531,3.800030518043253,64.95999908447266,-1.4285960817082808,64.91999816894531,1.2765891825206155,64.25,-0.03622743806510531 12652,2023-04-24,65.15000152587889,65.66000366210939,64.87000274658203,65.59999847412111,262200.0,-0.004127127034903921,1.7718974194238328,7.499300699299397,67.53427613945917,71.73191365012714,0.1989687990468667,-1.1212352323264838,-2.3925833435642403,2.4665726051909616,9.25476826403289,0.790000915527358,2.404101840008323,0.782501792907695,-2.1115627550489364,3.6765663408643263,-0.6645304810706136,2.2295340668860106,-0.5999984741210795,58.85707310267776,-10.68712848142593,1.4470322739783152,4,0.21500015258790484,-2.440000534057603,-3.402501106262193,1.6200008392334126,-4.200000762939439,0,-0.03561012494992277,2.023805415027986,65.41999816894531,3.800030518043253,64.95999908447266,-1.4285960817082808,64.91999816894531,-0.03561012494992277 12653,2023-04-25,64.86000061035156,65.51999664306639,64.79000091552734,65.02999877929689,410500.0,-0.0044512802568720256,-3.70968694624917,0.3777762707266701,60.592606825772734,69.68287106786977,0.3221892530411168,-0.5831125241520141,-2.123044228475962,2.6975378877327216,8.201854401384507,0.7299957275390483,2.2187804883042546,0.31600093841552734,-2.2045363759699654,2.83653825280102,-0.9442677187772262,1.5762695956082737,1.75,35.66864123858628,-29.291711291996243,1.2602686571927473,4,0.21500015258789062,-2.1499996185302734,-3.15000057220459,1.9100017547607422,-4.380001068115234,1,-0.0362319190056144,1.7718974194238328,65.15000152587889,2.023805415027986,65.41999816894531,3.800030518043253,64.95999908447266,-0.0362319190056144 12654,2023-04-26,63.95000076293945,64.93000030517578,63.599998474121094,64.23999786376953,362900.0,-0.014030216448485122,-1.6868678305969027,1.705883672919703,40.400677348254,64.40561394519821,1.0774184183643882,0.5105826520388206,-1.22999524814486,3.521534524593335,7.378531840576075,1.3300018310546875,1.9745064953402718,-0.6939989089965763,-2.923054363514936,1.5350565455217833,-1.808526636255749,0.42052881826260347,2.6235998535156284,15.418574011709584,-43.59478099606683,1.1145277272591798,4,0.7849998474121094,-1.239999771118164,-2.2425003051757812,2.8200016021728516,-1.6500015258789062,2,-0.031743589832301855,-3.70968694624917,64.86000061035156,1.7718974194238328,65.15000152587889,2.023805415027986,65.41999816894531,-0.031743589832301855 12655,2023-04-27,65.62999725341797,65.69000244140625,64.16999816894531,64.16999816894531,335000.0,0.02627046865419458,-1.0821989391999582,-5.034529932518646,51.36237912744124,61.56327945375641,-0.6926635565911852,-1.0109606086355711,-2.8974542649507598,1.7824736338197766,7.019359827688892,1.7400016784667969,1.6867557755432117,0.8524976730346623,-1.2691282071145622,2.9741235531838868,-0.20831526703994996,1.9133106131092745,0.8246592773437555,89.42709068543428,32.898901669190835,1.0608129400746116,4,-0.8949966430664062,-2.9199962615966797,-3.8449974060058594,1.140005111694336,-3.5999984741210866,3,-0.07542278158459614,-1.6868678305969027,63.95000076293945,-3.70968694624917,64.86000061035156,1.7718974194238328,65.15000152587889,-0.07542278158459614 12656,2023-04-28,65.29000091552734,66.08000183105469,65.08000183105469,65.54000091552734,1115700.0,-0.005180502089277783,-1.9850827848504862,-0.17123298408799936,44.302017988879854,58.016516738725045,-0.35381792058649353,-0.5071579587089019,-2.5718239645577583,2.0520468953143904,7.119132492416042,1.0,1.3604722594793799,0.39200134277344034,-1.5412484346469029,2.3252511201937907,-0.5746235459367313,1.358626231483612,1.0504692929687565,68.14516749267057,15.808192641070036,0.9666248887101746,4,-0.4500007629394531,-2.5799999237060547,-3.5050010681152344,1.480001449584961,-2.4300003051757812,4,-0.07183339524645138,-1.0821989391999582,65.62999725341797,-1.6868678305969027,63.95000076293945,-3.70968694624917,64.86000061035156,-0.07183339524645138 12657,2023-05-01,65.37000274658203,65.97000122070311,65.16000366210939,65.20999908447266,260300.0,0.0012253305243201673,-5.230882094020065,-0.6400146484375,44.539021444587746,55.745966334320464,-0.4532674872045135,-0.4304463073102056,-2.66652549969605,1.9157427038419286,7.224296995921745,0.8099975585937216,0.9465264742661361,0.35850296020507244,-1.3877859113933937,2.1047918318035386,-0.5146414755941606,1.2316473960043055,0.860848592539071,71.37104341058085,22.847297951011207,0.8731444357992346,5,-0.5300025939941406,-2.4650020599365234,-3.960002899169922,1.0249996185302734,-1.2200012207031392,0,-0.08321863565610277,-1.9850827848504862,65.29000091552734,-1.0821989391999582,65.62999725341797,-1.6868678305969027,63.95000076293945,-0.08321863565610277 12658,2023-05-02,64.16999816894531,65.47000122070311,63.41999816894531,65.37999725341797,403900.0,-0.018357113771109046,1.9496297841276862,-7.562321190158307,40.41180092082991,53.19710944326079,0.8204773708057331,0.9423096368271047,-1.5144883615785716,3.052055065896795,7.310020718941429,2.0500030517577983,0.6994775715770771,-0.9205015182495089,-2.312575905152741,0.47157286865371617,-1.616538711701125,-0.2244643247978928,1.955619055575795,28.19544990420247,-17.07351317603976,0.6960371934516126,5,0.5800018310546875,-0.5949974060058594,-2.759998321533203,2.225004196166992,-0.12999725341796875,1,-0.05017917247758563,-5.230882094020065,65.37000274658203,-1.9850827848504862,65.29000091552734,-1.0821989391999582,65.62999725341797,-0.05017917247758563 12659,2023-05-03,64.44000244140625,65.45999908447266,64.31999969482422,64.51000213623047,328100.0,0.004207640332949403,-6.354711687544607,0.05785103123009893,41.834206495714696,50.70684592786968,0.5310734548914553,0.7924828744760646,-1.7829218016466513,2.7269461867419693,7.251475638441376,1.2900009155273438,0.4506535956009827,-0.7009973526000977,-1.899221562532702,0.4972268573325138,-1.300109457566407,-0.10188524763378837,1.5299987792968608,38.34597248832647,-5.410329940775426,0.5991121049663053,5,0.30999755859375,-0.5250015258789062,-3.0300025939941406,1.9549999237060547,-1.0400009155273509,2,-0.06145255662848026,1.9496297841276862,64.16999816894531,-5.230882094020065,65.37000274658203,-1.9850827848504862,65.29000091552734,-0.06145255662848026 12660,2023-05-04,65.87000274658203,65.91999816894531,63.599998474121094,64.55000305175781,862800.0,0.02219118949407317,2.2676269738503447,-18.857220708446867,54.649853981735006,49.51409336363048,-0.8451438283043302,-0.608047786468191,-3.18116229095223,1.2384202686570802,7.612163266342923,2.3199996948242188,0.3991263192071557,0.690502738952631,-0.5508793295227292,1.9318848074279913,0.0698117047149509,1.3111937731903112,-2.4500045776367188,92.10530844509711,44.51029529142079,0.6206910342376808,5,-1.1200027465820312,-1.5350017547607422,-4.682502746582017,0.5249996185302734,-3.3300018310546875,3,-0.05419771308126642,-6.354711687544607,64.44000244140625,1.9496297841276862,64.16999816894531,-5.230882094020065,65.37000274658203,-0.05419771308126642 12661,2023-05-05,66.13999938964844,66.84999847412111,65.97000122070311,66.30999755859375,358200.0,0.004098931711072673,-2.4510067917301646,-0.12878652139987862,55.367215322240675,48.162197717272875,-1.1200533104771324,-0.8665544918269319,-3.400455052694241,0.9143866586180707,7.325285574657063,0.9799957275390767,0.32762540886339764,0.924999427795413,-0.38524310246327786,2.235241958054104,0.2698781626660747,1.5801206929247513,-2.670001220703128,79.30032007865138,28.81513562296253,0.6551212651293438,5,-1.0050010681152344,-1.6849994659423686,-5.052498817443848,0.2550029754638672,-4.040000915527344,4,-0.062140923016017036,2.2676269738503447,65.87000274658203,-6.354711687544607,64.44000244140625,1.9496297841276862,64.16999816894531,-0.062140923016017036 12662,2023-05-08,66.06999969482422,66.40000152587889,65.34999847412111,65.98999786376953,210200.0,-0.001058356447992015,1.8378250201043684,-0.4706040750381474,61.40351296519732,48.25229839943116,-1.0122799269633873,-0.8412616286658903,-3.291447471293523,0.9169393911854797,6.879937110218398,1.050003051757784,0.24422934630722182,0.855999565124506,-0.45145915600986086,2.163458286258873,0.20227020455732259,1.5097289256916895,-2.470001220703125,77.25951283094966,20.179185863655363,0.6537293605671822,5,-0.9350013732910156,-1.6149997711181499,-4.852499008178711,0.32500267028808594,-4.25,0,-0.04858482063416936,-2.4510067917301646,66.13999938964844,2.2676269738503447,65.87000274658203,-6.354711687544607,64.44000244140625,-0.04858482063416936 12663,2023-05-09,65.76000213623047,66.18000030517578,65.48000335693361,66.05000305175781,307500.0,-0.004691956410256104,1.545464633994039,-3.6249284760633227,55.51184058760392,49.93131653713671,-0.6271421500374572,-0.59151969956784,-2.935246166906012,1.158280033094627,6.2453740013074786,0.6999969482421733,0.10084988930337602,0.5650018692016658,-0.6960171946020921,1.826020933005431,-0.06550766270021313,1.1955114011035448,-2.0300036621093724,66.46165114182662,7.151044191338457,0.6305095319018825,5,-0.6250038146972656,-1.3050022125243999,-4.542501449584961,0.6350002288818359,-3.5600013732910156,1,-0.024482976855995986,1.8378250201043684,66.06999969482422,-2.4510067917301646,66.13999938964844,2.2676269738503447,65.87000274658203,-0.024482976855995986 12664,2023-05-10,65.95999908447266,66.54000091552734,65.19999694824219,66.31999969482422,262900.0,0.0030413160241062887,2.349997138987965,1.2413774959880035,56.42674252921581,50.49402358177832,-0.5722109454545574,-0.8093870812558066,-3.0532025199940804,0.8977562852545447,5.914612675072655,1.3400039672851562,-0.03731762955042939,0.7499990463256836,-0.5410876682919934,2.0410857609433606,0.1044556890168451,1.395542403634522,-2.1052006103515595,72.61540339543238,12.539747372563326,0.6455433573088375,5,-0.8250007629394531,-1.5049991607665874,-4.742498397827148,0.43500328063964844,-3.3899993896484375,2,-0.029108523280699794,1.545464633994039,65.76000213623047,1.8378250201043684,66.06999969482422,-2.4510067917301646,66.13999938964844,-0.029108523280699794 12665,2023-05-11,65.16000366210939,66.19999694824219,64.97000122070311,65.97000122070311,235000.0,-0.012128493533463236,-1.0672154690464946,2.249989403636593,48.399046136297734,50.949248931491425,0.1722150472062225,-0.058047394636346894,-2.1700667663753848,1.652875419486051,6.070965076785691,1.2299957275390767,-0.10523896694355983,-0.02099666595456995,-1.2877854429227682,1.2457921110136212,-0.654391054438662,0.6123977225295221,-1.1853971879882934,10.106527605869509,-46.18176209813062,0.6333943884840957,5,-0.025005340576186086,-0.025005340576186086,-4.010002136230483,1.2349987030029155,-3.9900054931640767,3,-0.02701046711656241,2.349997138987965,65.95999908447266,1.545464633994039,65.76000213623047,1.8378250201043684,66.06999969482422,-0.02701046711656241 12666,2023-05-12,65.58999633789061,66.43000030517578,65.30999755859375,65.62999725341797,185900.0,0.00659902780256072,-2.7333519830118385,0.049383995177473876,52.65697879060958,51.85124419216052,-0.23551504374070475,-0.47041653170894904,-2.5263273454639545,1.1848414424100184,6.327395547000482,1.269996643066392,0.07331552052109203,0.38249607086180504,-0.8957569892028374,1.6607491309264404,-0.2566304591705091,1.0216226008941192,-1.5003741837695088,39.490142528779955,-15.792721900310184,0.6391265300323177,5,-0.45499801635740766,-0.45499801635740766,-3.4924945831298686,0.8050060272216939,-4.24999618530272,4,-0.0465009238093419,-1.0672154690464946,65.16000366210939,2.349997138987965,65.95999908447266,1.545464633994039,65.76000213623047,-0.0465009238093419 12667,2023-05-15,64.98000335693361,65.83000183105469,64.73999786376953,65.83000183105469,232600.0,-0.009300091706280766,1.5647198212025744,21.24947549112313,50.69769236774505,52.994121019595525,0.35016201685071735,0.12968626718200937,-1.8684801681636287,1.755574225887898,6.686070698743453,1.0900039672851562,0.03422829164895802,-0.21699695587156498,-1.4992987838651146,1.0653048721219847,-0.8581478698683469,0.42415395812521695,-0.7799661500125126,13.333615903022872,-42.59494532938602,0.6411509139967762,5,0.2449951171874858,0.15499496459959516,-2.237504005432143,1.4149990081786967,-3.9000015258789205,0,-0.04432140249351357,-2.7333519830118385,65.58999633789061,-1.0672154690464946,65.16000366210939,2.349997138987965,65.95999908447266,-0.04432140249351357 12668,2023-05-16,64.01999664306639,65.27999877929689,63.849998474121094,65.08000183105469,504400.0,-0.014773879105452248,-1.0428553522869288,1.24706716571976,50.40460128394584,53.94638710717676,1.437859685704126,1.1294876229740964,-0.8556361077102252,2.6692220772511774,7.563039599965967,1.4300003051757955,0.05622823325825266,-1.165503501892104,-2.487089340733533,0.15608233694931783,-1.8262964213128186,-0.5047105824713896,2.830001831054716,6.319628797676054,-52.472202438713744,0.6607929194207124,5,1.2050018310547017,1.115001678466811,-0.8624944686889506,2.3750057220459126,-4.539997100830064,1,-0.03436421530147704,1.5647198212025744,64.98000335693361,-2.7333519830118385,65.58999633789061,-1.0672154690464946,65.16000366210939,-0.03436421530147704 12669,2023-05-17,63.33000183105469,63.58000183105469,62.77999877929688,63.47000122070313,404200.0,-0.010777801440051027,3.44445386343403,0.13207424947998506,34.986937368091205,51.761618594549674,2.1834563272885106,1.7858160350006926,-0.0900735291037904,3.2919289525666784,8.758081594617792,1.23999786376951,0.04994943843534827,-1.775998497009283,-3.334829141109381,-0.21716785290919205,-2.555413819059325,-0.9965831749592411,3.459996643066418,15.068570461086802,-38.20202231447308,0.7794153220500462,5,1.484996795654311,1.484996795654311,0.17749977111816406,3.065000534057617,-3.1400032043457102,2,-0.01784306072072661,-1.0428553522869288,64.01999664306639,1.5647198212025744,64.98000335693361,-2.7333519830118385,65.58999633789061,-0.01784306072072661 12670,2023-05-18,63.18999862670898,63.43999862670898,62.5,62.90999984741211,401400.0,-0.0022106931990811818,1.4102566610587526,-1.9999999999998477,35.92489431583584,49.601360704949144,2.1269988590530673,1.8829563765432695,0.11027689672560115,3.374323943367507,10.072468220432809,0.9399986267089773,0.17570575581417813,-1.8275016784668097,-3.606642672620474,-0.04836068431314544,-2.7170721755436418,-0.9379311813899776,3.4395998596191575,17.557215601236827,-32.43428495294392,0.8895704970768322,5,1.3300018310546946,1.4850006103515696,0.3325023651123118,3.2050037384033274,-2.8899993896484304,3,-0.009811662373144903,3.44445386343403,63.33000183105469,-1.0428553522869288,64.01999664306639,1.5647198212025744,64.98000335693361,-0.009811662373144903 12671,2023-05-19,63.04999923706055,63.86999893188477,62.88000106811523,63.6500015258789,408600.0,-0.0022155308227725934,-1.1063815108658142,-2.142874659400574,34.57441438955327,46.620349752099806,1.9920748564452566,1.9355334291784487,0.3218464799911942,3.4417441278379926,10.642072050278657,0.9899978637695455,0.27200168223748733,-1.849001121520999,-3.820566830716473,0.12256458767447498,-2.834783976118729,-0.863218266923262,3.331823340087894,16.51648452356405,-29.49954393161673,0.9857828545977352,5,1.470001220703125,1.625,0.4725017547607422,3.345003128051758,-3.479999542236328,4,-0.029817622376911546,1.4102566610587526,63.18999862670898,3.44445386343403,63.33000183105469,-1.0428553522869288,64.01999664306639,-0.029817622376911546 12672,2023-05-22,62.83000183105469,63.61999893188477,62.77000045776367,63.11000061035156,256400.0,-0.0034892531113076553,-3.2499761582330744,0.4666628519839584,39.755345260426786,44.86962804908013,1.9044158335975538,2.0794237045917896,0.6481174249838659,3.576607961245969,11.266149857366317,0.8499984741211009,0.1191440672566415,-1.9529985427856502,-4.12517776790456,0.21918068233325982,-3.039088155345098,-0.8669089302261952,3.3189113914648516,11.870574674789994,-34.89600565428987,1.0860896125594544,5,1.6899986267089844,1.8449974060058594,0.6924991607666016,3.565000534057617,-2.5,0,-0.023714811953583936,-1.1063815108658142,63.04999923706055,1.4102566610587526,63.18999862670898,3.44445386343403,63.33000183105469,-0.023714811953583936 12673,2023-05-23,62.5099983215332,63.56000137329102,62.5,62.95000076293945,416100.0,-0.005093164096699354,-3.608710795614779,1.5714441416893732,35.356519131727794,42.528492116025895,1.916460983352593,2.3340098825867273,1.0561034011809767,3.814021867024806,12.058171598616815,1.0600013732910227,-0.08992397752390957,-2.1555019378662053,-4.552724279580929,0.24172040384851812,-3.354113108723567,-0.9568907670088436,3.419980107635169,0.7298050604643873,-45.15619357157672,1.1986111708573612,5,1.9550018310546875,2.1650009155273438,1.012502670288086,3.8850040435791016,-2.25,1,-0.022876284256528545,-3.2499761582330744,62.83000183105469,-1.1063815108658142,63.04999923706055,1.4102566610587526,63.18999862670898,-0.022876284256528545 12674,2023-05-24,61.91999816894531,62.599998474121094,61.88000106811523,62.38999938964844,337600.0,-0.009438492536075649,-1.6181941766427193,1.0681786655569427,15.651997383438626,38.889931143485995,2.093248015652833,2.91350657486916,1.6922929646162146,4.302313796431264,13.22020079894129,0.7199974060058665,-0.38729445325684253,-2.6440019607543945,-5.32400599499519,0.03600207348640794,-3.984003977874792,-1.3039999436339968,3.8041815544729616,2.0099067219258657,-36.45869403335444,1.3400020171204001,5,2.2350025177001953,2.4450016021728516,1.987502098083496,4.475004196166992,-1.529998779296875,2,-0.039405663741326036,-3.608710795614779,62.5099983215332,-3.2499761582330744,62.83000183105469,-1.1063815108658142,63.04999923706055,-0.039405663741326036 12675,2023-05-25,60.68000030517578,61.81000137329102,60.5,61.70000076293945,278500.0,-0.020025805885624637,1.1129025807622488,2.170208103369911,9.37487582325599,34.080808591557826,2.9401114498468814,3.967041152140311,2.967602774028805,5.444335709505793,14.900439485789422,1.4199981689453125,-0.6597883094249397,-3.6364999771118107,-6.776747503111238,-0.49625245111238314,-5.2066237401115245,-2.066376214112097,4.736645125818242,5.341257039363828,-26.807307690091935,1.570123762999713,5,2.4850006103515625,2.9949989318847727,3.3575010299682617,5.329999923706055,-0.4200019836425781,3,-0.008075175939394441,-1.6181941766427193,61.91999816894531,-3.608710795614779,62.5099983215332,-3.2499761582330744,62.83000183105469,-0.008075175939394441 12676,2023-05-26,60.599998474121094,60.790000915527344,60.099998474121094,60.790000915527344,273000.0,-0.0013184217312514068,6.263090266623836,0.1862768197406755,9.360942828121267,29.487836420488506,2.5008335671080673,3.8764098224549883,3.0730436265498113,5.423145315813343,16.431368832799826,0.69000244140625,-0.9917944203087359,-3.482001686096197,-6.9945464242643425,0.03054305207194119,-5.23827405518027,-1.7257293170121244,4.324982413773526,14.204543607294278,-11.73225911263137,1.7562723690840707,5,2.0900001525878977,2.875000000000007,3.437502861022949,4.785001754760742,-1.30999755859375,4,-0.004950482584395788,1.1129025807622488,60.68000030517578,-1.6181941766427193,61.91999816894531,-3.608710795614779,62.5099983215332,-0.004950482584395788 12677,2023-05-30,59.93000030517578,60.84000015258789,59.93000030517578,60.61999893188477,349100.0,-0.011056075673523846,-1.6376859668618247,3.6315250562159065,8.885631950138375,24.87461760562101,2.6587519711357075,4.340499911844745,3.7802402555835215,5.972338060485043,18.072134044421677,0.9099998474121094,-1.2348508433419951,-3.879999732971193,-7.79235077898484,0.032351313042447316,-5.83617525597802,-1.9238242099643728,4.415982693066013,0.0,-19.951014136079426,1.956175523006821,5,1.9699993133544922,3.4599990844726634,4.107501029968262,5.05000114440918,-2.0900001525878906,1,-0.006007018330024483,6.263090266623836,60.599998474121094,1.1129025807622488,60.68000030517578,-1.6181941766427193,61.91999816894531,-0.006007018330024483 12678,2023-05-31,60.95000076293945,61.4000015258789,60.27999877929688,60.27999877929688,666700.0,0.01701986405088629,-2.3432818825190878,-0.9710193001951378,18.33117520393698,23.023977365159432,1.2935017099110553,3.232635396001342,2.7752406901928026,4.859229723965285,19.228520182193954,1.470001220703118,-1.561817048283011,-2.6989994049072266,-6.808997711852257,1.4109989020378038,-4.753998558379749,-0.6440002514347114,2.7777446582731002,38.20229053440088,23.88383846342202,2.054999153472515,5,0.9499988555908203,2.4399986267089915,3.08750057220459,1.760000228881836,-3.720001220703125,2,-0.010172254702607852,-1.6376859668618247,59.93000030517578,6.263090266623836,60.599998474121094,1.1129025807622488,60.68000030517578,-0.010172254702607852 12679,2023-06-01,60.47999954223633,61.20000076293945,60.08000183105469,61.20000076293945,328300.0,-0.007711258651680097,2.1111028694951894,-1.0746255060152587,19.12922127234883,21.157791471438653,1.471454602129576,3.573992195010959,3.28603900866581,5.198913794214889,20.484063434310716,1.1199989318847656,-1.8695688452268868,-2.9710004806518526,-7.296450456999324,1.3544494956956186,-5.133725468825588,-0.808275492478117,2.7160615627310776,29.25526194577846,13.809014145650357,2.162724988173736,6,1.4200000762939453,2.9099998474121165,3.412501335144043,2.230001449584961,-2.279998779296875,3,-0.0036375863486818316,-2.3432818825190878,60.95000076293945,-1.6376859668618247,59.93000030517578,6.263090266623836,60.599998474121094,-0.0036375863486818316 12680,2023-06-02,62.29999923706055,62.540000915527344,60.209999084472656,60.209999084472656,626500.0,0.030092587774462887,-1.229666661191025,-2.9027730682829653,31.661103387681848,20.8340902490085,-0.5454252956238435,1.5524167150693415,1.5700907374873907,3.271588910572376,20.82147221273094,2.3300018310546875,-2.0859520228413615,-0.9725006103515597,-5.170399595966714,3.2253983752635875,-3.071450103159137,1.1264488824560175,0.4388133559360341,90.8045355424469,75.16106886367942,2.098949492807575,6,-0.5249996185302734,1.0900001525878977,1.422501564025879,0.4100017547607422,-2.680000305175774,4,-0.030658103865206843,2.1111028694951894,60.47999954223633,-2.3432818825190878,60.95000076293945,-1.6376859668618247,59.93000030517578,-0.030658103865206843 12681,2023-06-05,62.02999877929688,62.88999938964844,61.41999816894531,62.2400016784668,309200.0,-0.004333875779617191,-1.0559398399965854,-0.1004798487262711,32.908442013098124,20.073323221527538,-0.48648697890527615,1.5797113011804242,1.974421204781116,3.4322432540805536,21.870693826605798,1.470001220703125,-2.126398373050151,-1.0370010375976477,-5.041809739842101,2.9678076646468057,-3.039405388719878,0.9654033135245825,-2.099998474121101,70.94591633953932,52.73785160120434,2.002404351122227,6,-0.28499794006348367,1.3600006103515625,1.6925020217895437,0.680002212524407,-1.629997253417983,0,-0.028534587983168436,-1.229666661191025,62.29999923706055,2.1111028694951894,60.47999954223633,-2.3432818825190878,60.95000076293945,-0.028534587983168436 12682,2023-06-06,62.86000061035156,63.04999923706055,61.90999984741211,62.2599983215332,314700.0,0.0133806520617199,1.3265304533653042,-2.857114312183345,43.176493925206856,20.942209309691876,-1.465945845406651,0.5237467371908693,1.2289444732919463,2.472820486271999,22.495614995507964,1.1399993896484375,-2.158225651073053,-0.04649925231933594,-3.7935676143442265,3.7005691097055546,-1.9200334333317812,1.8270349286931094,-2.8708003234863284,93.60273425408475,70.83850702115724,1.8735341810124435,6,-1.3700008392333984,0.5299987792968821,0.9149999618530273,-0.14999961853027344,-3.4900016784667898,1,-0.05679286764493485,-1.0559398399965854,62.02999877929688,-1.229666661191025,62.29999923706055,2.1111028694951894,60.47999954223633,-0.05679286764493485 12683,2023-06-07,64.15000152587889,64.47000122070311,62.70000076293945,63.13999938964844,372100.0,0.020521808829172983,1.1454531162579948,1.6833304723212743,54.50548980680032,25.259264023398735,-2.7925099471465558,-0.9413176519152415,0.028595633851537627,1.0511234501398832,22.735087925402723,1.7700004577636577,-2.140358128854942,1.3240016937255703,-2.2291049464724466,4.87710833392358,-0.4525516263734346,3.100555013824575,-4.038369281005842,92.71071208850792,66.1238310590647,1.7765533200990054,6,-1.950000762939446,-0.7600021362304474,-0.2775011062621928,-1.440000534057603,-5.2900009155273295,2,-0.09836323029151406,1.3265304533653042,62.86000061035156,-1.0559398399965854,62.02999877929688,-1.229666661191025,62.29999923706055,-0.09836323029151406 12684,2023-06-08,64.04000091552734,64.36000061035156,63.349998474121094,63.959999084472656,288200.0,-0.001714740572643203,1.8055567329292588,0.07920956618297023,54.68578809217691,30.293809831056613,-2.6263508276746634,-1.0356310298491422,0.2088310585377826,1.0333591755588856,23.30696981466914,1.0100021362304688,-2.1725002812961804,1.3100009918212905,-1.9806306849367843,4.600632668579372,-0.33531484655775046,2.9553168302003314,-3.6668665321044926,89.9061011843468,59.608559308079826,1.6453158383790398,6,-1.8400001525878977,-0.6500015258788991,0.12249946594238281,-1.3299999237060547,-4.490001678466797,3,-0.10633980755674599,1.1454531162579948,64.15000152587889,1.3265304533653042,62.86000061035156,-1.0559398399965854,62.02999877929688,-0.10633980755674599 12685,2023-06-09,63.4000015258789,64.01000213623047,63.29999923706055,64.01000213623047,223700.0,-0.009993744230151425,1.327876028716512,-7.624833110814508,51.828642426672715,35.01244311978456,-1.7432670209733985,-0.5631185828300431,0.8805162572212524,1.5626096420813766,23.751247402921962,0.7400016784667969,-2.162185672314976,0.7580017089843665,-2.347962792615057,3.863966210583783,-0.7949805418153417,2.3109839597840747,-2.7810551322192296,64.91807789478958,31.51919656665303,1.5529822507997095,6,-1.2000007629394531,-0.01000213623045454,0.9324989318847727,-0.6900005340576101,-3.2600021362304616,4,-0.08201893750455014,1.8055567329292588,64.04000091552734,1.1454531162579948,64.15000152587889,1.3265304533653042,62.86000061035156,-0.08201893750455014 12686,2023-06-12,62.540000915527344,63.5099983215332,61.77999877929688,63.34000015258789,756500.0,-0.013564678070244418,2.035098697309277,1.3114728468869448,48.579820152647564,39.422908475618904,-0.6471969060286114,0.05973063544988122,1.7654416568597213,2.319787291611277,24.821151684917066,1.729999542236321,-2.0008803360388185,0.05050086975097656,-2.728287970503416,2.8292897100053693,-1.3388935503762198,1.439895289878173,-1.6899912322450703,28.25284187597845,-7.544155870964428,1.3893944201271957,6,-0.2649993896484446,0.8499984741211009,2.002499580383301,0.1700000762939453,-1.2999992370605469,0,-0.04669014935875382,1.327876028716512,63.4000015258789,1.8055567329292588,64.04000091552734,1.1454531162579948,64.15000152587889,-0.04669014935875382 12687,2023-06-13,62.099998474121094,62.88999938964844,62.0,62.22000122070313,385100.0,-0.007035536216261962,-4.5625014901175405,0.150003576282106,48.015490690555836,42.721165751909886,0.1486194701007335,0.28765576638232915,2.218677656885575,2.654481995995525,25.510010152922124,0.8899993896484375,-1.6494930615022412,-0.2455013275146456,-2.767501518011528,2.276498862982237,-1.5065014227630869,1.0154987677337957,-1.0327892985935705,11.895888639302804,-27.16630614219374,1.2610000952484424,6,0.1750030517578054,1.1350021362304688,2.695000648498535,0.7300014495849751,-0.8299980163574219,1,-0.027375152818250648,2.035098697309277,62.540000915527344,1.327876028716512,63.4000015258789,1.8055567329292588,64.04000091552734,-0.027375152818250648 12688,2023-06-14,61.81999969482422,62.86000061035156,61.72999954223633,62.09000015258789,654000.0,-0.00450883713650263,-4.022218454626373,2.2499523173754152,49.50100583092599,46.095808480640684,0.6314046833614952,0.41569863122570894,2.5253705174848733,2.8172147785873705,25.67894931172724,1.1300010681152344,-1.2753122692637007,-0.4155002593994155,-2.819116610509923,1.988116091711099,-1.6173084349546727,0.7863079161558417,-0.5486229965861611,3.422057643968502,-38.66113551522192,1.201808175555257,6,0.5200004577636648,1.4150009155273438,2.97499942779541,1.0100002288818501,-0.9199981689453196,2,-0.03963119985496488,-4.5625014901175405,62.099998474121094,2.035098697309277,62.540000915527344,1.327876028716512,63.4000015258789,-0.03963119985496488 12689,2023-06-15,62.20000076293945,62.2400016784668,61.54999923706055,62.2400016784668,604800.0,0.006146895341169856,33.49933244325768,0.14815128781135647,58.296938957813936,49.05534576621091,0.5822763434129357,-0.05618029626894838,2.149949691771468,2.3255973816286826,25.25170522781056,0.69000244140625,-0.7902460347351834,0.02100086212158203,-2.326763836896788,2.368765561139959,-1.152881487387603,1.194883211630767,-0.7367065933534889,26.42279511533243,-19.469103084913844,1.173882349509188,6,0.7449989318847585,1.0349998474121094,2.594998359680176,0.6299991607666158,-1.3699989318847656,3,-0.05369775099067131,-4.022218454626373,61.81999969482422,-4.5625014901175405,62.099998474121094,2.035098697309277,62.540000915527344,-0.05369775099067131 12690,2023-06-16,62.56999969482422,62.83000183105469,62.02000045776367,62.599998474121094,965900.0,0.0059485358094275576,2.3060909911873697,0.7499523173755483,60.42328183292688,52.11255019063633,0.28452559172293945,-0.5006796733494951,1.7350875876738172,1.8475551760732714,24.445773405021804,0.8100013732910156,-0.3929229825043592,0.4219997406005831,-1.8855867461484621,2.7295862273496283,-0.7317935027739395,1.5757929839751057,-1.0200004577636719,52.04086399040876,2.052297256332359,1.153793243374522,6,0.4400005340576101,0.6100006103515625,2.22499942779541,0.26000022888185015,-1.029998779296875,4,-0.048265949696232546,33.49933244325768,62.20000076293945,-4.022218454626373,61.81999969482422,-4.5625014901175405,62.099998474121094,-0.048265949696232546 12691,2023-06-20,61.16999816894531,62.31999969482422,61.13000106811523,62.290000915527344,381200.0,-0.022374964563004696,1.0169463033006942,37.33494404883011,56.09035804166039,53.54742398135338,1.7318271710205337,0.7918540985168079,3.062394246874817,3.123569437826177,24.25413598498412,1.4399986267089915,0.012356999201955432,-0.8840017318725586,-3.1900442615228144,1.42204079777769,-2.0370229966976865,0.2690195329525693,3.3000030517577983,2.272564714450525,-51.80691510268653,1.1530212648251248,6,1.630002975463853,2.0100021362304688,3.9650001525878906,1.6600017547607564,-1.3599967956542898,1,-0.016838299985756477,2.3060909911873697,62.56999969482422,33.49933244325768,62.20000076293945,-4.022218454626373,61.81999969482422,-0.016838299985756477 12692,2023-06-21,61.34000015258789,61.9000015258789,60.06999969482422,61.0099983215332,339200.0,0.0027791726129049454,1.5241324879640255,-0.2946437694566113,52.09002676418327,53.27903919884037,1.479079668935242,0.531765337459035,2.7988971237546707,2.823082821849212,24.2101661177924,1.8300018310546804,0.21698039544803294,-0.6394996643066406,-2.936239417695674,1.6572400890823928,-1.7878695410011574,0.5088702123878761,3.063201065063467,45.519714731836444,-10.131564499596394,1.1483698766945183,6,0.875,1.5400009155273438,3.7949981689453125,1.4899997711181783,-1.1599998474121094,2,-0.001630232700885914,1.0169463033006942,61.16999816894531,2.3060909911873697,62.56999969482422,33.49933244325768,62.20000076293945,-0.001630232700885914 12693,2023-06-22,61.08000183105469,61.65999984741211,60.599998474121094,61.65999984741211,396100.0,-0.004238642335937959,2.6551896502962977,-1.7575599944513802,53.289483865975406,53.12389428481799,1.4056177928669698,0.7158404411818253,2.9588394409206558,2.951356618241377,23.995073867076595,1.0600013732910156,0.42293888956685066,-0.827998161315918,-3.144153667651196,1.488157345019367,-1.986075914483557,0.330079591851721,3.1498713256835913,36.59425197438073,-21.470792495858284,1.1580777531676412,6,0.9599990844726562,1.5249977111816477,4.099996566772461,1.7499980926513814,-0.75,3,0.0031106519484809247,1.5241324879640255,61.34000015258789,1.0169463033006942,61.16999816894531,2.3060909911873697,62.56999969482422,0.0031106519484809247 12694,2023-06-23,59.47999954223633,61.54999923706055,59.2400016784668,61.290000915527344,782800.0,-0.026195190583718664,-1.0174676708161963,3.1207026959478568,34.15732138234192,51.16041416878124,2.5599684746739513,2.2384373461767666,4.453604685315483,4.411867244911093,23.651744048354207,2.30999755859375,0.4173205240372013,-2.3060005187988253,-4.8639232010568065,0.2519221634591631,-3.584961859927816,-1.0270391776698347,4.583478676025393,6.685176979631217,-45.28716661137629,1.278961341128993,6,1.8950004577636719,2.3750019073486257,5.69999885559082,3.3500003814697408,-0.279998779296875,4,0.023873604481692068,2.6551896502962977,61.08000183105469,1.5241324879640255,61.34000015258789,1.0169463033006942,61.16999816894531,0.023873604481692068 12695,2023-06-26,60.18999862670898,60.5099983215332,59.18999862670898,59.72999954223633,364600.0,0.011936770173787359,1.4000027743291454,-0.25414294776818913,40.149900323758764,50.22375641001582,1.5050138042220595,1.570359492001252,3.6418702011672295,3.5448107361478876,22.584088361223397,1.3199996948242259,0.1917076845854595,-1.5715013504028406,-4.182856318960937,1.0398536181552487,-2.877178834681885,-0.26582386612379594,3.58407099916505,31.948870886557206,-16.895437090524805,1.3056774842790455,6,0.8500003814697337,1.6400012969970632,4.625000000000021,2.6400012969970916,-0.8799972534179545,0,0.010633048993985428,-1.0174676708161963,59.47999954223633,2.6551896502962977,61.08000183105469,1.5241324879640255,61.34000015258789,0.010633048993985428 12696,2023-06-27,60.29999923706055,60.88000106811523,59.79999923706055,60.18999862670898,386700.0,0.0018275562861163053,-1.4269720712534344,0.23913223757320343,35.15081540198332,48.79434804461887,1.1665266546903368,1.5143740638330598,3.451236640473624,3.2753607649661376,21.139109013803704,1.0800018310546804,-0.05213946560778737,-1.4465007781982422,-4.089205885936806,1.196204329540322,-2.7678533320675243,-0.1251482243289601,3.1073447088802766,40.95938829776029,-2.1314383795155365,1.3213525538692812,6,0.7250003814697266,1.5300006866454936,4.2975006103515625,2.530000686645522,-2.4699974060058594,1,0.02056387552497152,1.4000027743291454,60.18999862670898,-1.0174676708161963,59.47999954223633,2.6551896502962977,61.08000183105469,0.02056387552497152 12697,2023-06-28,59.56999969482422,60.13999938964844,59.2400016784668,60.13999938964844,319100.0,-0.012106128548467154,2.1578883966216487,-5.181786655569092,21.58809625904337,45.69291364774303,1.6761722388773208,2.3357769062177027,4.086267009989783,3.825197820058534,19.643437227479815,1.05999755859375,-0.26135135546552846,-2.1585002899169936,-4.857602725010935,0.5406021451769476,-3.5080515074639678,-0.8089490723700195,3.499956625578058,15.38465102487144,-20.544359444130492,1.3495512175469722,6,1.4400005340576172,2.2600002288818217,5.027500152587891,3.26000022888185,-2.6800003051757812,2,0.004028901791108375,-1.4269720712534344,60.29999923706055,1.4000027743291454,60.18999862670898,-1.0174676708161963,59.47999954223633,0.004028901791108375 12698,2023-06-29,60.33000183105469,60.36999893188477,59.06000137329102,59.18999862670898,358600.0,0.012758135640825063,1.1475415474570987,-2.0000066924549387,28.702662315024554,42.4046606874331,0.7628039717260009,1.6094624064626117,3.2684726581892534,2.910775965616793,18.621944589980927,1.30999755859375,-0.36832645229684857,-1.3674982070922823,-4.118000454074561,1.3830040398899968,-2.742749330583422,0.007752916398857224,2.4295578738521257,51.00407820595693,20.99802434356574,1.375251123491139,6,0.6149997711181641,1.4349994659423828,4.267498016357422,2.4999980926513814,-2.6500015258789062,3,-0.002486350428083206,2.1578883966216487,59.56999969482422,-1.4269720712534344,60.29999923706055,1.4000027743291454,60.18999862670898,-0.002486350428083206 12699,2023-06-30,60.2599983215332,60.66999816894531,59.75,60.54999923706055,308000.0,-0.001160343235485417,2.471699199631485,-0.2543860529706019,30.712536700010105,39.10346678377568,0.5908080902644599,1.751962947157189,3.2570796068453944,2.83284755978773,17.327732579987213,0.9199981689453125,-0.44987691455288115,-1.4265016555786119,-4.199175876823034,1.3461725656658032,-2.8128387662008194,-0.04016454495640431,2.129605550212034,65.9339093107974,38.677423010106175,1.3863371106222089,6,0.43000221252441406,1.5050029754638672,4.310001373291016,2.5700016021728658,-1.9399986267089844,4,0.001161691196006398,1.1475415474570987,60.33000183105469,2.1578883966216487,59.56999969482422,-1.4269720712534344,60.29999923706055,0.001161691196006398 12700,2023-07-03,60.38999938964844,60.77000045776367,60.09000015258789,60.13000106811523,153100.0,0.0021573360726228064,-3.0,-0.896543105943041,35.49258940843967,36.81482582452893,0.13304511897229787,1.5510561423706548,3.0442248345176495,2.560555576021798,17.322499985475886,0.6800003051757812,-0.5375987559326418,-1.201000595092772,-4.015953471652878,1.6139522814673413,-2.6084770333728287,0.20647584318728462,1.6666442322513788,73.07682633902203,44.048375071937244,1.4074764382800558,7,0.09000205993652344,1.3750019073486328,3.8700008392333984,2.4400005340576314,-1.6899986267089844,0,-0.01970522667223218,2.471699199631485,60.2599983215332,1.1475415474570987,60.33000183105469,2.1578883966216487,59.56999969482422,-0.01970522667223218 12701,2023-07-05,60.2599983215332,61.13999938964844,59.88999938964844,60.04999923706055,314000.0,-0.002152691992534095,-3.71699199631485,0.8076940006162022,37.042270547623204,35.142852911577805,0.13453573003670272,1.6249671035038418,3.073323896562556,2.6512886647453158,17.502494507148914,1.25,-0.772414648714367,-1.2425016403198228,-4.110143582542435,1.625140301902782,-2.676322611431125,0.19131933079147956,1.4969810755057367,57.69221599276659,25.402063117244644,1.4338209711113026,7,0.10000228881835938,1.5050029754638672,3.160001754760742,2.5700016021728658,-1.789997100830071,2,-0.015764968050168582,-3.0,60.38999938964844,2.471699199631485,60.2599983215332,1.1475415474570987,60.33000183105469,-0.015764968050168582 12702,2023-07-06,59.290000915527344,60.18999862670898,58.9900016784668,59.81000137329102,632300.0,-0.01609687077703159,-1.1428537368741805,-2.476203451407845,33.76125799665442,32.973050037208814,0.8751962886654141,2.4388362134379946,3.937771591584479,3.5954588884140293,18.04542265647573,1.2699966430664062,-1.1113768615904291,-2.033999061584474,-4.9889630597634635,0.9209649365945154,-3.5114810606739653,-0.5565170624949829,2.197280679136803,13.953467740933876,-21.07999083243123,1.4774819990894945,7,0.9799995422363281,2.44000053405761,3.7924976348877024,3.539999008178725,-1.1500015258789062,3,-0.024624710101670777,-3.71699199631485,60.2599983215332,-3.0,60.38999938964844,2.471699199631485,60.2599983215332,-0.024624710101670777 12703,2023-07-07,57.84000015258789,59.38999938964844,57.349998474121094,58.84000015258789,1175100.0,-0.024456075907391628,-1.0606034917907083,1.9230752301653995,25.395053298073975,31.999464694512376,2.030834274325244,3.5751700104828714,5.272546328231428,4.995929423879396,20.122568657882546,2.0400009155273438,-1.3612279441129758,-3.168499755859372,-6.199472233191372,-0.13752727852737223,-4.683985994525372,-1.6530135171933722,3.347607852132576,12.928801058049816,-22.235734574670005,1.515486238666001,7,1.404998779296875,3.0699996948242116,4.804999351501465,4.989999771118178,-0.9099998474121094,4,-0.016424632787573556,-1.1428537368741805,59.290000915527344,-3.71699199631485,60.2599983215332,-3.0,60.38999938964844,-0.016424632787573556 12704,2023-07-10,57.22999954223633,58.13000106811523,56.75,58.02000045776367,674300.0,-0.010546345241049804,1.7326696025925024,0.7900009155273438,20.659371799692565,29.833850414060578,2.5570045386820155,3.846010410397504,5.787193444132541,5.559535071421237,22.40646245357782,1.3800010681152273,-1.6095510576720073,-3.438000297546388,-6.563633975730625,-0.3123666193621517,-5.00081713663851,-1.8751834584542664,3.42034312820023,10.933931867238089,-21.183104472652204,1.5628168390921195,7,1.7150001525878906,3.3800010681152273,5.414999961853027,5.600000381469741,-1.2999992370605469,0,0.007863022305414358,-1.0606034917907083,57.84000015258789,-1.1428537368741805,59.290000915527344,-3.71699199631485,60.2599983215332,0.007863022305414358 12705,2023-07-11,58.20000076293945,58.20000076293945,57.099998474121094,57.34000015258789,680400.0,0.016949174007720336,1.5581430421745532,-1.0886071059518865,32.87200626894422,29.580649399278453,1.4248775923954113,2.5997544144057017,4.676984651110828,4.553417869578723,24.74643007300091,1.1000022888183594,-1.8520174009285668,-2.207999038696286,-5.240480003610131,0.8244819262175582,-3.7242395211532084,-0.691758556239364,1.826287080227253,33.029634727479376,-2.744278537705675,1.5162404824569227,7,0.7449989318847656,2.4099998474121023,4.444998741149902,4.629999160766616,-1.799999237060554,1,0.0020618372905791826,1.7326696025925024,57.22999954223633,-1.0606034917907083,57.84000015258789,-1.1428537368741805,59.290000915527344,0.0020618372905791826 12706,2023-07-12,59.61999893188477,59.77999877929688,58.290000915527344,58.6500015258789,911500.0,0.024398593648293332,1.3100793991098876,1.1279031599865321,41.33064407587864,31.77426582337126,-0.11367679831099764,1.0011078740508097,3.1413494113352414,3.093697977337932,25.54901945415631,1.579998016357429,-1.7372052661699655,-0.642000770568842,-3.5194965697902703,2.2354950286525863,-2.0807486701795526,0.7967471290418686,-2.8699989318847727,83.43023481467145,46.869541604277195,1.4387478996107133,7,-0.674999237060554,0.9900016784667827,2.9625005722045827,3.210000991821296,-4.11000061035157,2,-0.015431032965908087,1.5581430421745532,58.20000076293945,1.7326696025925024,57.22999954223633,-1.0606034917907083,57.84000015258789,-0.015431032965908087 12707,2023-07-13,60.4000015258789,60.459999084472656,59.5,59.54999923706055,611100.0,0.013082901844484685,-1.0210490810602442,0.8762933628022561,46.743296699120755,33.77878075493751,-0.8532952610392002,0.09192889558023154,2.2498101661844956,2.277627079329946,26.191982959676853,0.9599990844726562,-1.7151513317248543,0.22300167083739808,-2.523334468035067,2.969337809709863,-1.1501663985988344,1.5961697402736306,-3.589401550292962,98.38281473316628,59.272383056623006,1.3731680694362327,7,-1.4550018310546804,0.20999908447265625,2.167498588562019,2.4299983978271698,-5.170001983642571,3,-0.03195364662944322,1.3100793991098876,59.61999893188477,1.5581430421745532,58.20000076293945,1.7326696025925024,57.22999954223633,-0.03195364662944322 12708,2023-07-14,59.36999893188477,60.31999969482422,58.7599983215332,60.31999969482422,812400.0,-0.01705302264856423,2.284210779924268,-1.1176449468860945,49.4427533195948,35.859915934891355,0.02929035059002416,0.9791753317766947,3.192693397653372,3.2557851008353964,26.83591568037378,1.640003204345696,-1.6843476828393733,-0.6845008850097614,-3.33930377078385,1.9703020007643275,-2.011902327896806,0.6429005578772831,-2.4134229919433636,70.61993472856025,26.275733237711627,1.3274014428870446,7,-0.424999237060554,1.2400016784667827,3.070000648498528,3.460000991821296,-4.45000076293946,4,-0.020717526770507644,-1.0210490810602442,60.4000015258789,1.3100793991098876,59.61999893188477,1.5581430421745532,58.20000076293945,-0.020717526770507644 12709,2023-07-17,58.86000061035156,59.63000106811523,58.5,59.06000137329102,643100.0,-0.008590168952475996,-1.4565187645383035,0.21052694981067976,43.12307810653925,36.70774801245798,0.35739896528681925,1.2923804494601256,3.5991455426437966,3.7339186262935726,27.441836670432362,1.1300010681152273,-1.4853507859949246,-1.0274991989135742,-3.529867391561204,1.4748689937340558,-2.2786832952373928,0.22368489741024433,-1.7632877446289044,52.38100644411242,6.201656276865947,1.2511840963238166,7,0.08499908447265625,1.6949996948242188,3.934999465942383,4.164999008178718,-3.1700019836425852,0,-0.03278967524910892,2.284210779924268,59.36999893188477,-1.0210490810602442,60.4000015258789,1.3100793991098876,59.61999893188477,-0.03278967524910892 12710,2023-07-18,59.54999923706055,59.849998474121094,58.77000045776367,59.06000137329102,719600.0,0.011722708453177244,-1.0186884567940848,-2.44997997291563,46.34146613779494,37.740991966921506,-0.5188465768363741,0.38423005018631073,2.7653834488577687,3.022450187386319,28.58088959463671,1.0799980163574219,-1.378414557703735,-0.18650054931640625,-2.3486560078173966,1.975654909184584,-1.2675782785669014,0.8945771799340889,-2.3187549225878854,58.06448777537918,10.761160664851374,1.0810777292504947,7,-0.9449996948242188,0.8300018310546875,3.2450008392333984,3.8400001525878977,-3.950000762939453,1,-0.06078923557117166,-1.4565187645383035,58.86000061035156,2.284210779924268,59.36999893188477,-1.0210490810602442,60.4000015258789,-0.06078923557117166 12711,2023-07-19,60.13999938964844,60.86999893188477,59.54999923706055,59.95000076293945,490800.0,0.009907643327402571,-1.6666615290359765,0.3877539898793361,52.818987291144545,39.85851744408708,-1.2601800467782454,-0.30239548788272685,2.026807460776908,2.421697658321605,28.856643864575876,1.3199996948242259,-1.2887054671221918,0.45499954223632955,-1.6102875676471982,2.5202866521198573,-0.5776440127054343,1.4876430971780934,-2.779604884375779,69.19831766946015,17.119818096912752,1.0326435549417654,7,-1.3299999237060547,-0.010000228881835938,2.655000686645508,3.250000000000007,-4.829998016357415,2,-0.06218819257941799,-1.0186884567940848,59.54999923706055,-1.4565187645383035,58.86000061035156,2.284210779924268,59.36999893188477,-0.06218819257941799 12712,2023-07-20,61.2400016784668,61.25,59.72999954223633,60.45000076293945,517600.0,0.018290693381810996,2.753098862180695,4.157929608287992,54.35406275883796,43.07618516194974,-2.295927003379802,-1.4864864650733125,0.79020479193413,1.3113224644510524,28.3957176486749,1.5200004577636719,-1.2448291469875414,1.5600017547607408,-0.4888339207236072,3.6088374302450887,0.5355839170185632,2.5844195925029183,-3.66903090759741,99.63642467151989,45.46306337435032,1.0244178377421742,7,-2.240001678466797,-1.4200019836425781,1.592498779296875,2.1499977111816477,-5.840000152587898,3,-0.0935663487897711,-1.6666615290359765,60.13999938964844,-1.0186884567940848,59.54999923706055,-1.4565187645383035,58.86000061035156,-0.0935663487897711 12713,2023-07-21,61.27000045776367,61.93999862670898,60.22999954223633,61.13999938964844,722200.0,0.0004898559515784662,1.3265334720813102,0.16455812336426937,54.85111326092374,46.875267546530985,-1.9983626758059927,-1.5826652618457757,0.6311314939612913,1.2759697517908108,27.747092119965046,1.7099990844726491,-1.2111303747777384,1.580500602722168,-0.4972257661328783,3.658226971577214,0.5416374182946484,2.6193637871496875,-3.4047073485638393,80.52330126694591,26.687628889234986,1.0388631844275218,7,-1.7500019073486328,-1.4650001525878906,1.4850006103515625,2.1199989318847727,-5.790000915527344,4,-0.09858006969807365,2.753098862180695,61.2400016784668,-1.6666615290359765,60.13999938964844,-1.0186884567940848,59.54999923706055,-0.09858006969807365 12714,2023-07-24,60.9000015258789,61.52000045776367,60.56000137329102,61.349998474121094,521600.0,-0.006038826980910961,1.4303746124947911,-3.461486545966779,52.39437588337985,49.04441972591272,-1.1767777628981761,-1.160318909143335,0.8586477644527903,1.6545356637937303,26.3311386286315,0.9599990844726491,-1.0671290843387027,1.1395015716552663,-1.0040862341446513,3.283089377455184,0.06770766875530398,2.2112954745552287,-2.627237864928155,67.19250152828647,15.138407957290084,1.0717939028999597,7,-0.7850017547607351,-1.1100006103515554,1.8874988555908274,2.4899978637695455,-5.180000305175767,0,-0.09819381292449458,1.3265334720813102,61.27000045776367,2.753098862180695,61.2400016784668,-1.6666615290359765,60.13999938964844,-0.09819381292449458 12715,2023-07-25,60.83000183105469,61.18999862670898,60.349998474121094,60.90999984741211,665700.0,-0.001149420247460342,1.6250186265803153,0.17777457529415475,52.69123466151318,50.306707568761,-0.7760941865198916,-1.0961115753484805,0.8082039007978068,1.7370934050639946,24.851994783406862,0.8400001525878835,-0.6838099968995124,1.037501716613768,-1.1517055989700609,3.226709032197597,-0.057101941178146376,2.1321053744056826,-2.1905146735281207,53.55660756810609,2.1241703426621115,1.094603657791913,7,-0.6100025177001953,-1.0400009155273438,2.259998321533203,2.559997558593757,-5.230003356933594,1,-0.08449783083389051,1.4303746124947911,60.9000015258789,1.3265334720813102,61.27000045776367,2.753098862180695,61.2400016784668,-0.08449783083389051 12716,2023-07-26,61.540000915527344,61.81000137329102,60.81000137329102,60.88999938964844,509700.0,0.011671857029440291,-1.4691432446688701,-8.12522054265414,60.89060794372715,51.87863104038393,-1.3243713094149285,-1.8007764271801179,-0.03033384597802069,1.0359248944835144,23.75720337851069,1.0,-0.1408283986516139,1.6855007171630874,-0.6307716814884543,4.001773115814629,0.5273645178373201,2.8436369164888546,-2.570462611082533,81.90054855714652,24.664506612473133,1.158136199325769,7,-1.3200016021728516,-2.0050010681152344,1.5549993515014648,1.8499984741211009,-6.540000915527344,2,-0.09652262517122434,1.6250186265803153,60.83000183105469,1.4303746124947911,60.9000015258789,1.3265334720813102,61.27000045776367,-0.09652262517122434 12717,2023-07-27,59.81000137329102,61.43000030517578,59.79999923706055,61.31000137329102,530500.0,-0.028111789348378435,-1.1447322190432967,-2.307686890383464,59.283699846261655,52.97206954334692,0.3499348167627261,-0.0546780246179992,1.568039004949597,2.754725476650826,22.329863633342654,1.7400016784667969,0.17518723278983828,-0.056498908996573505,-2.3690490728323965,2.2560512548392495,-1.212773990914485,1.099776172921338,-0.5434170366197932,0.46738967678486376,-59.7966468666593,1.1562750819179113,7,0.40999794006346946,-0.46500205993653054,3.1799993515014506,3.579998016357422,-5.069999694824226,3,-0.07523825274495877,-1.4691432446688701,61.540000915527344,1.6250186265803153,60.83000183105469,1.4303746124947911,60.9000015258789,-0.07523825274495877 12718,2023-07-28,60.18000030517578,60.38999938964844,59.45000076293945,60.290000915527344,628100.0,0.006186238478335548,5.064555030517819,0.073333740234375,64.22372741943616,55.31658613366879,0.11948257818483654,-0.4600793984762248,1.0989475651315104,2.3830699957720825,21.159518370774194,0.9399986267089844,0.33392551293141537,0.3210000991821289,-1.9861874250548084,2.628187623419066,-0.8325936629363397,1.4745938613005976,1.759998321533196,30.932175993275695,-34.10235319799506,1.1535937621184682,7,0.17499923706054688,-0.8350009918212891,2.3675003051757812,3.2099990844726634,-6.549999237060554,4,-0.07942836083511584,-1.1447322190432967,59.81000137329102,-1.4691432446688701,61.540000915527344,1.6250186265803153,60.83000183105469,-0.07942836083511584 12719,2023-07-31,60.33000183105469,61.0099983215332,60.06999969482422,60.4000015258789,5751900.0,0.0024925477753114933,-2.1864145966146404,0.6363573311138209,61.15183894386805,56.96218311212136,0.22342485871374862,-0.637239116638554,0.8717974876114241,2.2469571024298034,20.073910017156432,0.9399986267089844,0.37900713356918203,0.4675014495849581,-1.8424582588606881,2.7774611580306043,-0.687478404637865,1.6224813038077812,1.5601968383789,37.28817120874136,-30.48135306992819,1.1549798542228213,7,0.36499786376953125,-0.9850025177001953,1.9924983978271484,3.059997558593757,-6.8300018310546875,0,-0.08039121733163668,5.064555030517819,60.18000030517578,-1.1447322190432967,59.81000137329102,-1.4691432446688701,61.540000915527344,-0.08039121733163668 12720,2023-08-01,59.20000076293945,60.86000061035156,59.11999893188477,60.45000076293945,569300.0,-0.0187303337281447,-1.4680810769863577,17.85722070844868,47.732191835561,56.39698361705652,1.451162846093922,0.4206037243130183,1.9144420691918285,3.3769123836564674,19.271713627945623,1.7400016784667898,0.4422536579469636,-0.6029996871948242,-2.917049976140021,1.7110506017503724,-1.7600248316674225,0.5540254572777741,2.6413939483642537,2.9740430649147633,-60.219704180064326,1.1570251444725974,8,1.3299980163574219,0.14499855041503906,2.4149999618530273,3.8449993133544993,-5.450000762939453,1,-0.058783775293713814,-2.1864145966146404,60.33000183105469,5.064555030517819,60.18000030517578,-1.1447322190432967,59.81000137329102,-0.058783775293713814 12721,2023-08-02,59.31000137329102,59.88000106811523,59.0,59.099998474121094,558100.0,0.0018581183941543955,-3.2926897347388446,-0.16800231933594317,43.65541249577571,55.20824469893849,1.353366539814175,0.24852452800431735,1.721075376771175,3.2732532921374897,18.856907344629967,0.8800010681152273,0.6326847993953564,-0.4454992294311424,-2.7590525611616314,1.8680541022993467,-1.602275895296387,0.7112774364341021,2.42253750683593,12.757256557982114,-44.0857045762111,1.1567766658652456,8,1.1599979400634695,0.03499794006346946,2.124998092651353,3.7099971771240163,-5.20000076293946,2,-0.06255273669308403,-1.4680810769863577,59.20000076293945,-2.1864145966146404,60.33000183105469,5.064555030517819,60.18000030517578,-0.06255273669308403 12722,2023-08-03,57.83000183105469,59.11999893188477,56.599998474121094,59.11999893188477,956600.0,-0.024953625155416437,2.9069862345304487,-6.142758532996502,41.48231418852625,53.72282257978322,2.5689407783766,1.700733884749937,3.1058845439493368,4.768776153247941,18.313705091498356,2.710002899169929,0.7092099528279121,-1.8524988174438448,-4.315222535678835,0.6102249007911453,-3.0838606765613363,-0.6211369583263533,3.738584716264647,27.891233548576842,-26.08505599168764,1.2313618591174937,8,1.3749980926513672,1.4399967193603516,3.5974979400634695,5.189996719360352,-3.4000015258789062,3,-0.048936568242247236,-3.2926897347388446,59.31000137329102,-1.4680810769863577,59.20000076293945,-2.1864145966146404,60.33000183105469,-0.048936568242247236 12723,2023-08-04,56.88999938964844,58.41999816894531,56.599998474121094,58.099998474121094,474900.0,-0.016254580868808932,-1.0335181720150541,0.9379858944598,39.59872773618895,52.30108389676201,3.153976036888295,2.704580717713526,3.948127328366816,5.710690516343078,16.87088656784893,1.8199996948242188,0.6339962597176054,-2.7450012207031236,-5.387445012445717,-0.10255742896053022,-4.06622311657442,-1.423779324831827,4.281100111815036,6.57598470660998,-45.63570387471237,1.3212218958712953,8,2.315000534057617,2.3799991607666016,4.530000686645501,6.129999160766602,-2.0,4,-0.03779219079360452,2.9069862345304487,57.83000183105469,-3.2926897347388446,59.31000137329102,-1.4680810769863577,59.20000076293945,-0.03779219079360452 12724,2023-08-07,57.68000030517578,57.93000030517578,56.88999938964844,56.88999938964844,555500.0,0.013886463772244229,-1.63291065892783,-0.6528938126194064,40.229894220915135,50.91649051447333,2.077673398498945,2.0554028716923796,3.086551421525087,4.909012209697522,15.079347482633931,1.0400009155273438,0.4594460984056994,-1.9775003433227525,-4.540179438403769,0.5851787517582636,-3.258839890863264,-0.6961607957822409,3.1254111141003023,25.352142945410456,-25.04024844705939,1.2813395475405092,8,1.5249996185302734,1.5899982452392578,3.6750011444091797,5.274999618530288,-2.3600006103515625,0,-0.07021496559695994,-1.0335181720150541,56.88999938964844,2.9069862345304487,57.83000183105469,-3.2926897347388446,59.31000137329102,-0.07021496559695994 12725,2023-08-08,58.31999969482422,58.540000915527344,57.45000076293945,57.58000183105469,622600.0,0.011095689775698636,-1.1800003051757812,0.936705071127121,40.54054482743854,48.655372390441265,1.1668993924415432,1.5018553522113436,2.4209131214112247,4.262215844113413,13.075037464804906,1.0900001525878906,0.27141208550256124,-1.3435009002685518,-3.892336447945276,1.205334647408172,-2.6179186741069103,-0.06908312643019343,2.1489786888394633,52.439020135305455,4.242641084825536,1.2744177738383617,8,0.6949996948242188,0.9499988555908203,2.907501220703125,4.63500022888185,-2.529998779296875,1,-0.08264745747678703,-1.63291065892783,57.68000030517578,-1.0335181720150541,56.88999938964844,2.9069862345304487,57.83000183105469,-0.08264745747678703 12726,2023-08-09,58.70000076293945,59.20000076293945,57.9000015258789,58.040000915527344,517900.0,0.006515793383122359,-1.7659598644562766,0.8918942604105451,35.73033438173198,46.038331783271296,0.3818326120173694,1.1061070670651176,2.021739262366765,3.87276835105866,12.3385970647224,1.299999237060554,0.1326683733136278,-0.9174999237060533,-3.5025904660903038,1.6675906186781972,-2.2100451948981785,0.375045347486072,1.4594592279608207,80.76924769834575,37.465346845129105,1.292545271192124,8,0.10499763488769531,0.5699977874755859,2.4225006103515625,4.254999160766616,-3.2900009155273438,2,-0.08432709878369649,-1.1800003051757812,58.31999969482422,-1.63291065892783,57.68000030517578,-1.0335181720150541,56.88999938964844,-0.08432709878369649 12727,2023-08-10,58.47000122070313,59.33000183105469,58.38000106811523,58.6500015258789,562500.0,-0.003918220430101482,-4.277773068282796,-0.2727277981677674,34.61539267687303,42.748516811875405,0.4489786968983225,1.2480925613342961,2.2510974455896573,4.101308750448574,12.1059597370417,0.9500007629394602,-0.02739612411525627,-1.0509994506835838,-3.6571054260534623,1.5551065246862947,-2.3540524383685195,0.2520535370013519,1.4047018488548062,68.49818487704978,28.667055194133425,1.303052987684939,8,0.33499717712401633,0.799997329711907,2.5924997329711843,4.484998703002937,-3.3500022888183594,3,-0.07456816349112327,-1.7659598644562766,58.70000076293945,-1.1800003051757812,58.31999969482422,-1.63291065892783,57.68000030517578,-0.07456816349112327 12728,2023-08-11,58.13999938964844,58.58000183105469,58.0099983215332,58.56999969482422,428500.0,-0.005643951157261906,1.533323160910771,2.388886534141671,34.76820885329258,39.81700235736702,0.5131366529833059,1.5612682043221042,2.5437273498102115,4.410673130744854,11.512045749387726,0.5700035095214844,-0.3781914968099045,-1.3195013046264634,-3.9976669280852377,1.3586643188323109,-2.658584116355854,0.019581507102927276,1.4727273122745501,51.2294569377392,14.245532076374289,1.3390828117293883,8,0.5900001525878906,1.1299991607666016,2.860001564025879,4.780000686645515,-3.4500007629394602,4,-0.06381147443103008,-4.277773068282796,58.47000122070313,-1.7659598644562766,58.70000076293945,-1.1800003051757812,58.31999969482422,-0.06381147443103008 12729,2023-08-14,56.93000030517578,58.0,56.79999923706055,58.0,573800.0,-0.020811817976869262,1.2429927199868802,2.4883696172885506,30.882354041146357,37.94479815798761,1.329988809332967,2.7608111072663277,3.716675546466419,5.60811761149067,10.99003201314011,1.3400001525878906,-0.6384599444461259,-2.433000373840329,-5.3320905964933445,0.4660898488126861,-3.882545485166837,-0.9834552625138215,2.4417081385230546,5.138376870594444,-28.52030569802652,1.449545111326508,8,1.3099994659423828,2.339998245239258,3.1474990844726562,5.16999816894532,-2.2900009155273438,0,-0.03583349560147253,1.533323160910771,58.13999938964844,-4.277773068282796,58.47000122070313,-1.7659598644562766,58.70000076293945,-0.03583349560147253 12730,2023-08-15,55.93000030517578,56.88000106811523,55.90999984741211,56.66999816894531,373900.0,-0.017565431137176457,-1.487186509644334,0.6915869858178785,23.26025894835142,35.678669986051574,2.0309336514503187,3.6635359250531536,4.608567655674264,6.610058591514672,10.798627930926846,1.0200004577636719,-1.0386299287035357,-3.252000427246095,-6.529282454471307,0.02528159997911672,-4.890641440858701,-1.6133594136334892,3.219971340956832,0.5848083673439796,-25.85743351797286,1.6386410136126055,8,1.6900005340576172,2.9949989318847656,3.8474998474121094,5.869998931884773,-1.8600006103515625,1,-0.010906501108942646,1.2429927199868802,56.93000030517578,1.533323160910771,58.13999938964844,-4.277773068282796,58.47000122070313,-0.010906501108942646 12731,2023-08-16,56.4000015258789,56.5,55.9000015258789,56.15999984741211,417700.0,0.008403383124237607,1.7272743035988636,-0.32432752879072785,31.527642481725138,34.57259535196257,1.2345671987458644,3.0556414932012714,4.042395302364014,6.160239183059936,11.461537122026586,0.5999984741211009,-1.4218179344248796,-2.5949993133544993,-6.063356182483986,0.8733575557749873,-4.329177747919246,-0.8608208787897524,2.425972940381662,14.577258178243074,-14.524771013126653,1.734178434564744,8,1.2150001525878977,2.519998550415039,3.3774986267089915,5.399997711181655,-2.7300033569335866,2,-0.010815613366103483,-1.487186509644334,55.93000030517578,1.2429927199868802,56.93000030517578,1.533323160910771,58.13999938964844,-0.010815613366103483 12732,2023-08-17,55.5099983215332,56.36000061035156,55.43999862670898,55.90999984741211,326400.0,-0.01578019823168486,-2.407408977238948,-1.6666613685131226,26.051299988614602,33.06732560223208,1.9678051806439285,3.6831962069974225,4.797145085145942,7.034637162275743,12.541182877877638,0.9600028991699219,-1.6123229231483052,-3.198502349853513,-6.828891306018718,0.43188660631169284,-5.013696827936116,-1.38330787177091,2.9648593918815607,2.2292873691131105,-25.540718393749795,1.815194478082604,8,1.8750019073486328,3.180000305175774,4.2675018310546875,6.290000915527351,-1.7399978637695312,3,-0.0018014497774232474,1.7272743035988636,56.4000015258789,-1.487186509644334,55.93000030517578,1.2429927199868802,56.93000030517578,-0.0018014497774232474 12733,2023-08-18,55.22999954223633,55.88999938964844,55.20000076293945,55.540000915527344,422900.0,-0.005044114353508489,-2.7297330735207694,0.7750004768353392,24.19029453838536,31.285147859728777,2.221147453919521,3.675960498425219,4.894261252310706,7.291495926587331,14.187873237099947,0.6899986267089844,-1.8000802990108937,-3.1765010833740206,-6.913043173789731,0.5600410070416899,-5.044772128581876,-1.3082300381661653,2.8199778990396283,1.0713852668177104,-24.44147944173041,1.8682710452078544,8,2.035001754760742,3.3400001525878906,4.5475006103515625,6.569999694824226,-3.200000762939446,4,-0.0019916822607871643,-2.407408977238948,55.5099983215332,1.7272743035988636,56.4000015258789,-1.487186509644334,55.93000030517578,-0.0019916822607871643 12734,2023-08-21,54.91999816894531,55.18000030517578,53.88000106811523,55.04999923706055,529700.0,-0.005612916455918993,5.666607979498653,0.41935642650587585,26.379700104461975,29.711720668286937,2.3450807084431418,3.704938429901304,5.0175533181357395,7.566420104874972,16.136210779132846,1.3499984741211009,-1.8752278976283776,-3.187502288818358,-7.039184843976479,0.6641802663397627,-5.113343566397418,-1.2616610112392976,2.673983003796806,34.66657002766951,6.042338094895122,1.9258412775790592,8,1.6850032806396484,2.9900016784667898,4.857501983642578,6.8800010681152415,-3.2999992370605398,0,-0.004187901491343959,-2.7297330735207694,55.22999954223633,-2.407408977238948,55.5099983215332,1.7272743035988636,56.4000015258789,-0.004187901491343959 12735,2023-08-22,55.68999862670898,55.7400016784668,54.72000122070313,54.83000183105469,411800.0,0.014020402101889706,1.1249945362573812,-6.615305613427569,31.378603649390286,29.22819503136008,1.2994308055149943,2.6668484767526266,4.0865737338693435,6.749337063185045,17.88523103692728,1.0200004577636648,-1.8409094236660692,-2.1605016708374123,-5.932413028579795,1.6114096869049703,-4.046457349708604,-0.274545991966221,1.2354661272003042,69.08390444616232,36.86416931635097,1.88595567887119,8,0.9150028228759837,2.220001220703125,4.060001373291023,6.110000610351577,-5.13999938964843,1,-0.01885435918392997,5.666607979498653,54.91999816894531,-2.7297330735207694,55.22999954223633,-2.407408977238948,55.5099983215332,-0.01885435918392997 12736,2023-08-23,55.599998474121094,56.06999969482422,55.25,56.02000045776367,499600.0,-0.0016160918442673644,2.1538422037193268,-0.4883762192660713,36.6146409105438,29.450333723990166,1.009624395061529,2.412723055256876,4.038954541275622,6.792530633883516,19.405657500985733,0.8199996948242188,-1.878650311470743,-1.9535017013549805,-5.425734710381477,1.5187313076715157,-3.6896182058682285,-0.2173851968417324,0.7772828163452559,69.35474691478619,35.07609416286007,1.7361165045132476,8,0.6300029754638672,2.3100013732910085,3.8925018310546875,6.20000076293946,-5.009998321533203,2,-0.027517964411617912,1.1249945362573812,55.68999862670898,5.666607979498653,54.91999816894531,-2.7297330735207694,55.22999954223633,-0.027517964411617912 12737,2023-08-24,55.31000137329102,56.349998474121094,55.099998474121094,55.22000122070313,414600.0,-0.005215775337926498,-6.575627969343904,-0.21428506553073995,39.713560099082734,29.99981719574463,0.8987496014692056,2.47521116550476,4.199309856488114,7.030046912865906,20.834371030634586,1.25,-1.9879025741527343,-2.01849880218505,-5.458110134184345,1.4211125298142449,-3.738304468184694,-0.29869313618540616,-1.4300003051757955,57.89480999853321,19.281151891870614,1.7198056659996457,8,0.6299991607665945,2.5999984741210795,4.1599979400634695,6.489997863769531,-7.3800010681152415,3,-0.029651114873008533,2.1538422037193268,55.599998474121094,1.1249945362573812,55.68999862670898,5.666607979498653,54.91999816894531,-0.029651114873008533 12738,2023-08-25,55.4000015258789,56.06000137329102,55.1500015258789,55.599998474121094,295600.0,0.0016271949078514591,-1.600010899182549,-2.2221845462638012,33.66763837561727,30.309293232908065,0.42377111924237454,2.1172993446102453,3.9870673736934563,6.895699708306459,22.09155432280262,0.9099998474121236,-2.098824409071284,-1.6894987106323285,-4.954707132531588,1.5757097112669314,-3.3221029215819584,-0.05689449968269855,-1.4706005096435533,61.538544699186694,20.36968617992867,1.6326042109496302,8,-0.020000457763671875,2.509998321533203,4.00999832153321,6.399997711181655,-7.380001068115227,4,-0.029422401141158905,-6.575627969343904,55.31000137329102,2.1538422037193268,55.599998474121094,1.1249945362573812,55.68999862670898,-0.029422401141158905 12739,2023-08-28,55.47999954223633,56.27000045776367,55.4000015258789,55.52000045776367,292000.0,0.0014440074757049448,-7.700122072174627,0.20000762951094125,27.88162558341959,30.822778414582306,0.13014652484696398,1.7447768493269251,3.770985794578266,6.757957197146297,23.840690521587852,0.8699989318847727,-2.195969957446927,-1.3670005798339844,-4.324810917625719,1.59080975795775,-2.845905748729848,0.11190458906187928,-1.5021865768432647,46.625742463034584,6.598175294110739,1.4789051688958659,8,-0.28999900817871094,2.365001678466797,4.182499885559082,6.165000915527344,-7.340000152587891,0,-0.06218458528127779,-1.600010899182549,55.4000015258789,-6.575627969343904,55.31000137329102,2.1538422037193268,55.599998474121094,-0.06218458528127779 12740,2023-08-29,55.72000122070313,55.88000106811523,55.27000045776367,55.63999938964844,280300.0,0.004325913490393907,2.049991416963967,-2.0000000000001776,26.273898795151368,30.23902911607411,-0.15955509012999158,1.2972030478584387,3.3829556491830814,6.434355279282919,25.04371268316975,0.6100006103515554,-2.2853323689021465,-0.9529989242553611,-3.7320197340182872,1.826021885507565,-2.342509329136824,0.4365114806261019,-1.6947445451355065,49.60021972656307,14.117876961788987,1.3895104048814628,8,-0.6000003814697337,2.124999999999993,4.232499122619622,5.92499923706054,-7.389999389648445,1,-0.07358223616289117,-7.700122072174627,55.47999954223633,-1.600010899182549,55.4000015258789,-6.575627969343904,55.31000137329102,-0.07358223616289117 12741,2023-08-30,55.599998474121094,56.04999923706055,55.4000015258789,55.72000122070313,293600.0,-0.002153674514591586,-1.5000073360035977,-1.4999999999999556,26.742301057850895,30.315807012655924,-0.1843534958227977,1.1858075927095086,3.3956165988483207,6.463942061894187,26.16640020091524,0.6499977111816477,-2.22939634604613,-0.8875015258789034,-3.4087123950322606,1.6337093432744538,-2.1481069604555856,0.37310390869777876,-1.5282469625824007,40.0,8.334801556585258,1.2606054345766788,8,-0.4849987030029297,2.2450027465820312,4.405001640319824,6.045001983642578,-7.2199974060058665,2,-0.09082732690021666,2.049991416963967,55.72000122070313,-7.700122072174627,55.47999954223633,-1.600010899182549,55.4000015258789,-0.09082732690021666 12742,2023-08-31,55.0,55.90999984741211,54.88999938964844,55.90999984741211,334600.0,-0.010791339758765672,1.2417596237282593,7.583158497043228,25.621131993213993,30.474788952081322,0.3751442879289755,1.6473807404313874,3.873607575505531,6.958579434653387,26.096908465033852,1.0200004577636719,-2.0079898928181947,-1.3459999084472685,-3.867624060808943,1.175624243914406,-2.6068119846281093,-0.08518783226642768,-0.8826835492096592,7.971052551560569,-20.34284729487127,1.2608120761808377,8,0.11499977111816406,2.655000686645508,4.877499580383301,6.590000152587891,-5.729999542236328,3,-0.08018181540749292,-1.5000073360035977,55.599998474121094,2.049991416963967,55.72000122070313,-7.700122072174627,55.47999954223633,-0.08018181540749292 12743,2023-09-01,54.7400016784668,55.459999084472656,54.2599983215332,55.349998474121094,317900.0,-0.00472724220969456,1.8915750141327978,0.6703262614702936,30.054663413868028,30.883118208682,0.6239409680705279,1.831974210057524,4.014443471441766,7.109836724394242,26.15781236534801,1.2000007629394531,-1.9649359606768257,-1.4984983444213853,-4.104380965224713,1.1073842763819428,-2.8014396548230494,-0.19555703401972124,-0.5780315872098427,23.88073864606859,-7.060480460533359,1.3029413104016625,9,0.5649967193603516,2.704998016357422,5.042497634887695,6.849998474121094,-4.760002136230469,4,-0.12440630552574283,1.2417596237282593,55.0,-1.5000073360035977,55.599998474121094,2.049991416963967,55.72000122070313,-0.12440630552574283 12744,2023-09-05,53.63000106811523,54.7599983215332,53.59000015258789,54.52999877929688,510200.0,-0.02027768681615172,-1.3877524805275183,1.475413834291205,29.464300919545877,30.67041790536595,1.711717439201628,2.7647522471376575,5.041507228591676,8.111201906290596,26.353092239879516,1.1699981689453125,-1.8067464979198036,-2.405998992919926,-5.165163021575481,0.3531650357356284,-3.7855810072477,-1.0264169785921524,2.7199974060058665,1.6260540818823734,-31.785446040062027,1.379582014327777,9,1.339998245239265,3.6699981689453196,6.219998359680183,7.6599998474121165,-2.909999847412095,1,-0.10460564047400112,1.8915750141327978,54.7400016784668,1.2417596237282593,55.0,-1.5000073360035977,55.599998474121094,-0.10460564047400112 12745,2023-09-06,53.5,53.79999923706055,53.2599983215332,53.63000106811523,367200.0,-0.002424036276824082,1.2978889186491027,0.14444599858430968,22.433456767023586,29.09473077830815,1.6744884241551574,2.6510572714822445,5.062461947020658,8.129431428440789,27.17288724776471,0.5400009155273438,-1.6015300562332726,-2.2950000762939453,-5.056186178426238,0.466186025838347,-3.675593127360088,-0.9144070252278027,2.7947985076904303,8.602207874954539,-26.068436223160127,1.3805930510661457,9,1.3049983978271484,3.559999465942383,6.5199995040893555,7.514999389648445,-3.75,2,-0.10018692729629086,-1.3877524805275183,53.63000106811523,1.8915750141327978,54.7400016784668,1.2417596237282593,55.0,-0.10018692729629086 12746,2023-09-07,53.75,54.2599983215332,53.61999893188477,53.88000106811523,381000.0,0.004672897196261738,-2.2820211860677495,1.0,30.952394713918224,28.12126795773431,1.2677906736996505,2.119889245817305,4.700526128672649,7.778836559473504,28.410356834176177,0.7599983215332031,-1.4127466089095435,-1.7975000381469712,-4.341122702374371,0.7461226260804281,-3.069311370260671,-0.5256887060332716,2.423406500244141,18.490618729145133,-19.44574261768468,1.271811332113699,9,1.0149993896484375,2.8199996948242188,6.187499046325684,6.860000610351555,-3.1300010681152273,3,-0.10083717523619184,1.2978889186491027,53.5,-1.3877524805275183,53.63000106811523,1.8915750141327978,54.7400016784668,-0.10083717523619184 12747,2023-09-08,54.11000061035156,54.2599983215332,53.540000915527344,53.9000015258789,469300.0,0.0066976857739826645,1.8235496514376328,-1.6153643005958176,38.085119680019965,28.612099213779057,0.8042438779631027,1.493049902501106,4.253998732072148,7.317237399865114,29.840301350135533,0.7199974060058594,-1.3120745251275991,-1.2194993972778292,-3.434638143181502,0.9956393486258435,-2.3270687702296655,-0.11193002432599286,1.9468695627441406,38.63645427480029,-3.7993679248777497,1.107569372951836,9,0.654998779296875,2.184999465942383,5.79749870300293,6.499999999999993,-2.2600021362304688,4,-0.10589538860844427,-2.2820211860677495,53.75,1.2978889186491027,53.5,-1.3877524805275183,53.63000106811523,-0.10589538860844427 12748,2023-09-11,54.43000030517578,54.93999862670898,54.099998474121094,54.099998474121094,399000.0,0.00591387342847316,-4.090881768160127,1.5714441416893201,44.79832315270615,30.49173227703312,0.37121703327478883,0.9284578513284458,3.8249057916159757,6.91147764864148,30.83272774102853,0.8400001525878835,-1.286479560173241,-0.7139997482299805,-2.5221378822265876,1.0941383857666267,-1.618068815228284,0.19006931876832311,1.514994993857421,69.64296256601952,25.141080039501276,0.9040690669983044,9,0.22499847412109375,1.864999771118164,4.807498931884766,6.104999542236321,-3.029998779296882,0,-0.09480065806506055,1.8235496514376328,54.11000061035156,-2.2820211860677495,53.75,1.2978889186491027,53.5,-0.09480065806506055 12749,2023-09-12,54.88999938964844,54.95000076293945,54.13000106811523,54.5,320000.0,0.00845120488505513,2.2156716082995778,1.181809774818514,40.909094849895986,32.11786517200474,-0.2025781034108789,0.3244242544421354,3.2611661922797737,6.356824766566945,31.156155448960256,0.8199996948242259,-1.2717841522815405,-0.15200061798095987,-1.7543749044537194,1.4503736684917996,-0.9531877612173432,0.6491865252554234,0.9475960302847639,96.44962801112355,52.78284954908328,0.8011871432363804,9,-0.2350006103515625,1.4050006866455078,4.347499847412109,5.645000457763665,-4.739997863769538,1,-0.08945162874857082,-4.090881768160127,54.43000030517578,1.8235496514376328,54.11000061035156,-2.2820211860677495,53.75,-0.08945162874857082 12750,2023-09-13,55.31999969482422,55.599998474121094,54.88000106811523,54.9900016784668,337100.0,0.007833855164095294,-1.618176017311772,0.846150084119097,47.04642504760326,34.37387894864389,-0.7769949329172405,-0.16192069152241118,2.7260921444921564,5.833071449971428,30.784323855929323,0.7199974060058665,-1.2115776080887528,0.3084997177124009,-1.2451886064927535,1.8621880419175554,-0.4683444443901763,1.0853438798149782,0.4144918411729819,86.40781013895884,44.09057148055237,0.776844162102578,9,-0.7350006103515625,0.9750003814697266,3.917499542236328,5.2150001525878835,-5.239997863769531,2,-0.08315253975953052,2.2156716082995778,54.88999938964844,-4.090881768160127,54.43000030517578,1.8235496514376328,54.11000061035156,-0.08315253975953052 12751,2023-09-14,55.790000915527344,56.27000045776367,55.66999816894531,55.75,333100.0,0.00849604525119152,-4.9998855617013165,0.12121562416914237,54.87804216169185,37.62464674514143,-1.360255342631497,-0.7167109374023894,2.158503207647506,5.2637535791356385,30.152516408546393,0.9500007629394531,-1.1108812349704706,0.8090009689331055,-0.651047502837443,2.269049440703654,0.07897673304783126,1.5390252048183797,-2.5300025939941406,82.4175962372826,40.33291359301042,0.7300242358852741,9,-1.0250015258789062,0.5049991607666016,3.3524980545043945,4.7449989318847585,-6.889999389648445,3,-0.10826314422673378,-1.618176017311772,55.31999969482422,2.2156716082995778,54.88999938964844,-4.090881768160127,54.43000030517578,-0.10826314422673378 12752,2023-09-15,55.40999984741211,56.18999862670898,55.22999954223633,55.66999816894531,1167400.0,-0.006811275531086625,-2.0967765752573158,-6.499809269502194,50.095953128306355,39.85145671341236,-1.0236247334037643,-0.3632074589276826,2.4657595665449463,5.545531103751699,29.376789682694305,0.9599990844726491,-1.0290206048333417,0.43399982452392294,-1.0190893685286966,1.8870890175765425,-0.2925447720023868,1.1605444210502327,-2.0898014831542966,60.36867169549954,19.887826643185548,0.7265445965263093,9,-0.6450004577636719,0.8850002288818359,3.6274986267089844,5.124999999999993,-7.25,4,-0.08644650656412245,-4.9998855617013165,55.790000915527344,-1.618176017311772,55.31999969482422,2.2156716082995778,54.88999938964844,-0.08644650656412245 12753,2023-09-18,55.11999893188477,55.52999877929688,54.86000061035156,55.459999084472656,242800.0,-0.005233728863489273,1.7916616996081454,1.3077013366198356,46.678964711976654,41.764197134793555,-0.753266666984139,-0.08629441288018569,2.724891108748757,5.7392554375379845,28.539514755423788,0.6699981689453196,-0.9544753711393739,0.14949893951416726,-1.3003713913368102,1.5993692703651448,-0.575436225911325,0.8744341049396596,-1.7408045257568432,46.26159561345391,6.287132940420896,0.724935165425489,9,-0.35499954223633523,0.8000011444091726,3.917499542236321,5.4150009155273295,-6.889999389648445,0,-0.05932511830786902,-2.0967765752573158,55.40999984741211,-4.9998855617013165,55.790000915527344,-1.618176017311772,55.31999969482422,-0.05932511830786902 12754,2023-09-19,54.68999862670898,55.43000030517578,54.66999816894531,55.18000030517578,512200.0,-0.007801166790789904,-1.8679185530132363,1.4411807604708293,40.81994847102828,43.80714065746074,-0.17555473776673125,0.3431867816637677,3.1380540914264756,6.084031414203217,27.099287320421094,0.7600021362304688,-0.8290652969648491,-0.26900138854981037,-1.7241971236088318,1.186194346509211,-0.9965992560793211,0.45859647897970035,-1.2529880995483325,1.2500268220513355,-35.95747335361688,0.7275978675295095,9,0.21500205993653054,0.9400005340576243,4.310000419616706,5.845001220703125,-6.289997100830078,1,-0.060157198453893224,1.7916616996081454,55.11999893188477,-2.0967765752573158,55.40999984741211,-4.9998855617013165,55.790000915527344,-0.060157198453893224 12755,2023-09-20,54.63999938964844,55.22000122070313,54.63000106811523,54.959999084472656,320500.0,-0.0009142299929794095,-2.4706265146754616,0.6530583646682298,41.33574976691791,44.96084677446071,0.059406486701348626,0.3272686289691151,3.1390170385511738,6.020825611596877,26.151880294433845,0.5900001525879048,-0.7422148583253261,-0.26650066375732706,-1.6859781057198262,1.152976778205172,-0.9762393847385766,0.4432380572239225,-1.1463290638757329,0.6096539789172423,-34.74738614274875,0.7097387209812507,9,0.2650012969970703,0.43000030517578125,4.114999771118164,5.895000457763665,-5.610000610351555,2,-0.08217419315381924,-1.8679185530132363,54.68999862670898,1.7916616996081454,55.11999893188477,-2.0967765752573158,55.40999984741211,-0.08217419315381924 12756,2023-09-21,54.06999969482422,54.75,54.06999969482422,54.43000030517578,286900.0,-0.010431912540105337,-2.7777730682829653,1.125002980235081,41.56079905068768,45.34703337120157,0.7594343415970357,0.818745022579705,3.606568186181434,6.478585238506504,25.627427519067012,0.6800003051757812,-0.5722772693388976,-0.7600004196167021,-2.1870031648861357,0.6670023256527315,-1.4735017922514189,-0.04649904698198526,-0.5208027664116912,0.0,-37.21752032753086,0.713501372634716,9,1.1000003814697266,0.8099994659423828,4.202500343322754,6.120000839233391,-5.770000457763672,3,-0.07379319190474254,-2.4706265146754616,54.63999938964844,-1.8679185530132363,54.68999862670898,1.7916616996081454,55.11999893188477,-0.07379319190474254 12757,2023-09-22,53.66999816894531,54.040000915527344,53.540000915527344,53.75,270600.0,-0.007397845905983913,-1.9412081500762948,0.22222693171703473,40.53095134408874,44.87288094802185,1.2186074084958278,1.1484643163864945,3.8722151829937346,6.761603822639422,25.480522109151853,0.529998779296875,-0.35212963421601273,-1.0780017852783175,-2.5756014609574436,0.41959789040080864,-1.8268016231178805,-0.3292019474387544,2.6000022888183594,6.532532309945421,-31.03474722772852,0.7487998378395614,9,1.2350025177001953,1.1400012969970703,4.597502708435059,6.515003204345689,-5.60999679565429,4,-0.08887640778468375,-2.7777730682829653,54.06999969482422,-2.4706265146754616,54.63999938964844,-1.8679185530132363,54.68999862670898,-0.08887640778468375 12758,2023-09-25,53.77000045776367,53.77999877929688,53.1500015258789,53.52000045776367,332100.0,0.0018632810178895731,3.666704343157338,-3.1249284760633227,51.508611830476504,46.05060505697524,1.1344367963431807,0.969807735390269,3.6694554434577924,6.563173118135218,25.41918057824681,0.629997253417983,-0.2066398742141473,-0.8964994430541964,-2.4218538996937795,0.6288550135853868,-1.6591766713739844,-0.13382221473440836,2.4454000091552714,27.192950167980847,-14.304295899876827,0.7626772283197915,9,0.9400005340576172,0.9799995422363281,4.267498970031738,6.184999465942369,-5.420001983642578,0,-0.10433328180382329,-1.9412081500762948,53.66999816894531,-2.7777730682829653,54.06999969482422,-2.4706265146754616,54.63999938964844,-0.10433328180382329 12759,2023-09-26,52.02999877929688,53.59000015258789,51.95000076293945,53.349998474121094,353900.0,-0.032360083013827756,-1.2162217892012825,-5.279998779296847,38.24000458983819,45.07211389500135,2.711194645174892,2.569849186350602,5.300803349297588,8.189317892949994,25.823415813531803,1.8199996948242188,-0.16477448766990932,-2.464001083374015,-4.341630370888673,-0.5863717958593568,-3.4028157271313404,-1.5251864396166894,4.062785729980462,2.4464221761038787,-41.426789074415595,0.9388146437573285,9,2.0800018310546804,2.1200008392333913,5.887501716613762,7.8050022125244,-3.590000152587905,1,-0.0730347746725799,3.666704343157338,53.77000045776367,-1.9412081500762948,53.66999816894531,-2.7777730682829653,54.06999969482422,-0.0730347746725799 12760,2023-09-27,51.61999893188477,52.31000137329102,51.33000183105469,52.02999877929688,433500.0,-0.00788006644303918,1.0206071236152277,0.31060601681935257,33.385346461589776,42.684036594990005,2.8397890874274623,2.800522228410472,5.572900863329998,8.459087782279688,26.28124251457327,0.9799995422363352,-0.19948771239134544,-2.6690008163452106,-4.853269300573906,-0.4847323321165149,-3.7611350584595584,-1.5768665742308627,4.2242185526122995,8.479451932558108,-37.009775045229816,1.0921342421143492,9,2.140001296997063,2.220001220703118,5.637501716613762,7.555002212524393,-1.7099990844726634,2,-0.06237887393711161,-1.2162217892012825,52.02999877929688,3.666704343157338,53.77000045776367,-1.9412081500762948,53.66999816894531,-0.06237887393711161 12761,2023-09-28,50.54999923706055,51.88000106811523,50.31999969482422,51.84000015258789,468300.0,-0.020728394361963165,1.277369701897334,3.1463448673694394,25.00001339428985,39.89559884676595,3.451264591855484,3.6604642233838547,6.470701109087564,9.376900804209953,27.112290494546375,1.5600013732910085,-0.2866252575956736,-3.4865005493164034,-6.148065953426638,-0.8249351452061688,-4.817283251371521,-2.155717847261286,4.933080995161134,6.182781364594699,-38.51375871057109,1.3307827020551188,9,2.375,2.7849998474121094,6.707501411437988,8.570001602172852,0.970001220703125,3,-0.030069247887332895,1.0206071236152277,51.61999893188477,-1.2162217892012825,52.02999877929688,3.666704343157338,53.77000045776367,-0.030069247887332895 12762,2023-09-29,50.59000015258789,51.47000122070313,50.20000076293945,51.06999969482422,458900.0,0.0007913138700508249,-1.0158764278642927,0.37209240432213764,21.92985538186805,37.14569781008722,2.9677336703588892,3.4500216571670492,6.2199533920219,9.184518485537716,27.67290791230212,1.270000457763679,-0.4566018650625452,-3.225999641418454,-6.25659074349872,-0.1954085393381888,-4.741295192458587,-1.7107040903783215,4.3767720258940415,10.89384373584803,-29.381139859736372,1.5152955510401311,9,2.2250003814697266,2.684999465942383,6.4800004959106445,8.355001449584961,0.8899993896484375,4,-0.045265880779211676,1.277369701897334,50.54999923706055,1.0206071236152277,51.61999893188477,-1.2162217892012825,52.02999877929688,-0.045265880779211676 12763,2023-10-02,47.93000030517578,50.38000106811523,47.6500015258789,50.38000106811523,771300.0,-0.052579558003342686,1.2285703609014023,5.104173123842661,11.504466229833596,33.88842200551003,5.029479498784916,5.874882627703727,8.632984766473598,11.68007193147863,28.19554338515824,2.9399986267089915,-0.8053746688278167,-5.545499420166017,-9.52171015528478,-1.5692886850472547,-7.533604787725395,-3.5573940526066394,6.464759303441056,4.713785253044969,-27.28001694498932,1.9881053675593796,10,3.5050010681152344,4.030000686645508,8.994999885559082,10.764999389648438,3.1599998474121094,0,0.002712311022063707,-1.0158764278642927,50.59000015258789,1.277369701897334,50.54999923706055,1.0206071236152277,51.61999893188477,0.002712311022063707 12764,2023-10-03,48.02000045776367,48.11999893188477,46.43000030517578,47.459999084472656,1355400.0,0.0018777415400552666,3.4473746291954845,-0.2285719179201972,8.046021866525194,30.189563349910838,4.351441519091722,5.631790703393847,8.303897992022407,11.421285850552671,28.483819209653806,1.6899986267089915,-1.1357013874474475,-5.174999237060547,-9.837587006214761,-0.5124114679063325,-7.506293121637654,-2.8437053524834397,5.4304930192698535,27.040814009538007,1.8502908131156666,2.3312938845771063,10,2.5699996948242188,3.3299999237060547,8.624999999999993,10.364999771118164,1.7999992370605469,1,0.00687209523556076,1.2285703609014023,47.93000030517578,-1.0158764278642927,50.59000015258789,1.277369701897334,50.54999923706055,0.00687209523556076 12765,2023-10-04,48.13999938964844,48.349998474121094,47.4000015258789,48.16999816894531,835200.0,0.0024989365002257014,3.8717868461207767,-0.05356911737658463,4.191641113543582,26.037434690228157,3.589979017165838,5.364695580279189,7.943534032769122,11.144258876070012,28.522305123519487,0.9499969482421946,-1.4592222133771173,-4.7870002746582045,-9.963611946827427,0.38961139751101825,-7.3753061107428195,-2.1986944385735896,4.1872151798878505,31.376125598014998,12.869892403881469,2.588305836084612,10,2.095001220703125,3.210000991821289,8.377501487731934,10.230001449584961,0.29999923706053977,2,0.006231808077775902,3.4473746291954845,48.02000045776367,1.2285703609014023,47.93000030517578,-1.0158764278642927,50.59000015258789,0.006231808077775902 12766,2023-10-05,48.33000183105469,48.52999877929688,47.540000915527344,48.04999923706055,684800.0,0.003946872534591472,1.9117734506919384,-9.3337995930824,6.617698963628115,22.269295536843646,2.793945108512659,5.0043990233833995,7.487529708329461,10.789873310287284,29.035224244487388,0.9899978637695384,-1.7439155318873816,-4.325997924804689,-9.875269198724752,1.2232733491153738,-7.100633561764717,-1.5513622878446611,3.0536584561839177,37.698436125781996,23.475965674393134,2.77463563696003,10,1.7749977111816406,3.019998550415039,8.152499198913574,10.024999618530273,0.80999755859375,3,0.032691867504589744,3.8717868461207767,48.13999938964844,3.4473746291954845,48.02000045776367,1.2285703609014023,47.93000030517578,0.032691867504589744 12767,2023-10-06,48.38000106811523,48.5099983215332,46.61000061035156,47.77000045776367,744500.0,0.001034538281941666,3.3678353444647118,2.1785534257026216,7.449539587569788,17.37384306540957,2.1396541808973026,4.74646599091853,7.222396789886311,10.583852690675748,29.621449927167976,1.8999977111816406,-2.067968769911971,-3.9894987106323327,-9.80783374096901,1.8288363197043438,-6.8986662258006675,-1.080331195463998,2.2110736219933287,49.367098387300736,37.578159210230055,2.9091675151683374,10,1.6299991607666087,2.9699993133544993,8.099999427795417,9.975000381469734,-0.09000015258788352,4,0.06490283836967214,1.9117734506919384,48.33000183105469,3.8717868461207767,48.13999938964844,3.4473746291954845,48.02000045776367,0.06490283836967214 12768,2023-10-09,49.27000045776367,49.27999877929688,48.29999923706055,48.29999923706055,756300.0,0.018396018396018565,-1.0206150700015877,1.5901643444981048,17.66112762021298,15.087301179895658,0.6081554538791565,3.636517637446609,6.111242002676171,9.556751831593175,30.730232100922912,0.9799995422363352,-2.3692737829684347,-2.8414993286132812,-8.732291620871358,3.0492929636447954,-5.786895474742323,0.10389681751576063,0.6553023307556387,99.64918151276227,82.95279386928539,2.9453961461290397,10,0.10000038146972656,2.0799999237060547,7.114999771118164,8.829999923706055,1.8699989318847656,0,0.044854862267905915,3.3678353444647118,48.38000106811523,1.9117734506919384,48.33000183105469,3.8717868461207767,48.13999938964844,0.044854862267905915 12769,2023-10-10,49.97999954223633,50.0,49.38000106811523,49.5099983215332,487900.0,0.014410373003371335,1.4313581761335865,0.484536731162498,24.225678047314886,14.069560244976225,-0.4729527521375516,2.677067782530017,5.178942289463983,8.72340525631084,31.65451202554835,0.7299995422363281,-2.6506167487458896,-1.886000251770021,-7.697959591927599,3.9259590883875575,-4.791979921848814,1.0199794183087718,-3.549999237060547,99.4100158889484,77.34600808177184,2.9059796700787897,10,-0.8249988555908203,1.3700008392333984,6.3949995040893555,7.930000305175774,2.3199996948242188,1,0.0222088959687472,-1.0206150700015877,49.27000045776367,3.3678353444647118,48.38000106811523,1.9117734506919384,48.33000183105469,0.0222088959687472 12770,2023-10-11,50.72000122070313,50.86999893188477,49.95000076293945,50.290000915527344,667500.0,0.01480595608732349,1.5205576806504584,0.9148918901370192,31.813268012730603,14.826588535914087,-1.5131708256731002,1.65987884720289,4.2570843942890875,7.865342364591079,33.06079158559015,0.9199981689453196,-3.033310849521712,-0.9159986495971637,-6.512517062294336,4.680519763100008,-3.714257855945746,1.8822605567514188,-4.218600921630866,96.47892558024166,68.66525688978612,2.7982592063485856,10,-1.770000457763679,0.6299991607665945,5.414998054504387,7.044998168945305,0.37999725341796164,2,-0.017744509152565757,1.4313581761335865,49.97999954223633,-1.0206150700015877,49.27000045776367,3.3678353444647118,48.38000106811523,-0.017744509152565757 12771,2023-10-12,49.75,50.84000015258789,49.34000015258789,50.56000137329102,537400.0,-0.01912462928544234,1.1897827291534986,-1.8837227870335724,29.95912269821399,15.718729348841414,-0.747154720510423,2.27059158508105,5.0266622271151675,8.712678672584296,35.31057516406234,1.5,-3.241294673491147,-1.5839998245239286,-6.880513621480539,3.7125139724326814,-4.23225672300223,1.0642570739543729,-3.0738557556152344,73.70893490207584,41.41865994275721,2.648256898478304,10,-1.1000003814697266,1.6000003814697266,6.182498931884766,7.849998474121094,1.9199981689453125,3,-0.026331685895296886,1.5205576806504584,50.72000122070313,1.4313581761335865,49.97999954223633,-1.0206150700015877,49.27000045776367,-0.026331685895296886 12772,2023-10-13,50.61999893188477,50.61999893188477,49.9900016784668,50.34000015258789,580200.0,0.017487415716276766,3.4999999999998224,-0.3456769192368792,35.07108713416889,18.337242782656446,-1.8019445401282894,1.0786406582543222,4.009929183335323,7.727341242215651,37.323235730168214,0.8699989318847727,-3.377964154495757,-0.4745008468627887,-5.4162849494971255,4.467283255771548,-2.9453928981799606,1.9963912044543832,-3.7761005000000054,90.27237238574463,54.9687745723095,2.4708920513171693,10,-1.9699993133544993,0.7300014495849538,5.047500610351555,6.979999542236321,0.09000015258788352,4,-0.02923744712495646,1.1897827291534986,49.75,1.5205576806504584,50.72000122070313,1.4313581761335865,49.97999954223633,-0.02923744712495646 12773,2023-10-16,51.849998474121094,51.959999084472656,50.43999862670898,50.75,668800.0,0.0242986876371023,1.3030315290581849,3.92858310626693,49.10358421931312,22.89919415518844,-2.7015085792140567,-0.43099748238598323,2.674766616366121,6.393094193240593,38.73807743635609,1.520000457763679,-3.3257507748686947,0.9189987182617188,-3.6654677949956636,5.503465231519101,-1.3732345383669724,3.21123197489041,-4.845056022236328,95.80150171006251,54.014274970846564,2.2922332566286903,10,-2.5649986267089844,-0.4999980926513672,3.6800012588500977,5.75,-0.9399986267089844,0,-0.06865954992015255,3.4999999999998224,50.61999893188477,1.1897827291534986,49.75,1.5205576806504584,50.72000122070313,-0.06865954992015255 12774,2023-10-17,51.4000015258789,51.86999893188477,51.099998474121094,51.38000106811523,680300.0,-0.008678822786596485,-1.6551481469302747,0.018182259552361996,48.90874281101608,27.86776101046316,-1.923962837572759,-0.2530927762773345,2.986735315079592,6.744589203347374,40.08153979813792,0.770000457763679,-3.2716533265028858,0.6335016250610295,-3.6061860212329364,4.873189271354995,-1.486342198085957,2.753345448208016,-4.097755676038858,78.62603866823305,31.277872441953406,2.1198438231469843,10,-2.1150016784667898,-0.05000114440917258,4.074997901916511,6.199996948242195,-0.21000289916992188,1,-0.005058407169493129,1.3030315290581849,51.849998474121094,3.4999999999998224,50.61999893188477,1.1897827291534986,49.75,-0.005058407169493129 12775,2023-10-18,50.1500015258789,51.31999969482422,50.11000061035156,51.18999862670898,579100.0,-0.024319065425915443,-1.1607147114621819,-51.99866488651536,48.05069309640066,32.47142702521566,-0.40103288493703815,0.6780443096436599,4.060703863013721,7.907617795367663,41.64656877456909,1.2900009155273366,-2.842271556384617,-0.39199848175049823,-4.223971637673671,3.4399746741726744,-2.307985059712081,1.5239880962110846,-2.5682904819609007,30.916095553837213,-20.74532135327321,1.9159865779615861,10,-0.8650016784667898,1.1999988555908274,5.324997901916511,7.449996948242195,1.109996795654304,2,0.042871338898607725,-1.6551481469302747,51.4000015258789,1.3030315290581849,51.849998474121094,3.4999999999998224,50.61999893188477,0.042871338898607725 12776,2023-10-19,50.08000183105469,50.77000045776367,49.70000076293945,49.86999893188477,700800.0,-0.0013958064345838128,-2.8909133785086594,-0.20192642748936518,47.52187334682504,36.92390855402181,-0.0633523894040593,0.45723969569549894,3.9379788715409916,7.890633487624925,42.92774321576526,1.0699996948242188,-2.3708169483521218,-0.26249828338622905,-3.718073279985042,3.1930767132125837,-1.9902857816856354,1.4652892149131773,-2.2355935047034095,16.814219041430007,-38.35149682244959,1.7277874982994066,10,0.04999732971191406,1.269998550415039,5.359997749328613,7.519996643066406,1.0499992370605398,3,0.02036734436447052,-1.1607147114621819,50.1500015258789,-1.6551481469302747,51.4000015258789,1.3030315290581849,51.849998474121094,0.02036734436447052 12777,2023-10-20,48.9000015258789,50.52999877929688,48.72999954223633,50.27000045776367,1086800.0,-0.023562305551755536,-1.1052586962680806,-6.523714373944415,55.50511628551431,41.12879618349973,1.338974520127607,1.3297373766483673,4.914983925335797,8.986603027657772,44.049226397096284,1.799999237060554,-1.8857475620916802,-1.2039987564087014,-4.335860776050026,1.9278632632326236,-2.7699297662293603,0.36193225341195756,-0.8086577540403397,5.2632200537362355,-53.95927828586879,1.5659310098206614,10,1.444997787475593,2.4099979400634837,6.629998207092292,8.699996948242195,2.6599998474121236,4,0.0566461463523773,-2.8909133785086594,50.08000183105469,-1.1607147114621819,50.1500015258789,-1.6551481469302747,51.4000015258789,0.0566461463523773 12778,2023-10-23,48.15999984741211,49.13000106811523,48.13999938964844,48.68999862670898,683600.0,-0.015132958187642709,-2.4736919596846265,0.386860724458904,50.73995456235418,44.07482690739298,2.128833895972619,1.7158763165695774,5.449844718915664,9.621131271391299,45.05116888352016,0.9900016784667898,-1.441672907689167,-1.6635004043579116,-4.39177858451923,1.0647777758034067,-3.0276394944385743,-0.2993613142772489,3.799999237060547,0.5362053677808369,-60.16463020785066,1.3641390900806596,10,1.8899993896484375,2.8199996948242188,7.369999885559082,9.439998626708984,3.0800018310546875,0,0.05294848930938212,-1.1052586962680806,48.9000015258789,-2.8909133785086594,50.08000183105469,-1.1607147114621819,50.1500015258789,0.05294848930938212 12779,2023-10-24,48.22999954223633,48.91999816894531,48.09000015258789,48.7400016784668,607500.0,0.001453482039991849,-1.1012583657662705,0.9622703978810516,50.47821548377943,46.14870995973174,1.994202966227796,1.4193650327524097,5.21029583613354,9.45249897889392,45.38896892922143,0.8299980163574219,-0.9961093897732525,-1.403500747680667,-4.011393332401795,1.2043918370404612,-2.707447040041231,-0.09955445532010287,3.653599548339841,4.334347043018689,-57.5941950230117,1.303946292360563,10,1.7950000762939453,2.700000762939453,7.112500190734863,9.369998931884766,3.3600006103515625,1,0.05556708128991028,-2.4736919596846265,48.15999984741211,-1.1052586962680806,48.9000015258789,-2.8909133785086594,50.08000183105469,0.05556708128991028 12780,2023-10-25,48.4000015258789,48.43000030517578,47.59000015258789,48.0,681400.0,0.0035248182719491705,2.6521818453220107,-0.784313432165977,50.37273535343026,48.41688914364466,1.6321372938601613,1.049572206128353,4.901462286568595,9.154791407405526,45.49626687648238,0.8400001525878906,-0.6751666926215449,-1.0724988937378015,-3.558762880884345,1.4137650934087418,-2.315630887311073,0.17063309983547015,3.3318536071777416,25.47173885400725,-37.88914598684748,1.2431319935732708,10,1.3749980926513743,2.424999237060554,6.8674983978271555,9.199996948242195,5.059997558593757,2,0.057644566381641615,-1.1012583657662705,48.22999954223633,-2.4736919596846265,48.15999984741211,-1.1052586962680806,48.9000015258789,0.057644566381641615 12781,2023-10-26,49.02999877929688,49.5,48.54999923706055,48.63000106811523,355700.0,0.013016471767694604,-2.392851547332784,0.9999904632932689,53.2597687076132,50.43785376291625,0.9937731741384184,0.3160665184659095,4.121939821943151,8.403766614550214,44.78622115233682,1.0999984741211009,-0.42804347494007544,-0.3665016174316307,-2.806581419663104,2.0735781847998425,-1.5865415185473637,0.8535382836841023,2.4533450549316314,48.979568004795745,-15.484237518741502,1.220039901115736,10,0.7450008392333913,1.5600013732910085,5.957501411437981,8.569999694824212,4.44000244140625,3,0.04548234953613628,2.6521818453220107,48.4000015258789,-1.1012583657662705,48.22999954223633,-2.4736919596846265,48.15999984741211,0.04548234953613628 12782,2023-10-27,48.29999923706055,49.040000915527344,48.04999923706055,48.7400016784668,407700.0,-0.014888834599453005,-1.1063810791507045,-1.100012397837015,45.05605778742838,49.98812860381794,1.5199067913292978,0.9124924227228632,4.719540461648293,8.99401224746309,44.0695402595352,0.9900016784667969,-0.3337205944871755,-0.9820011138915987,-3.4010969764091357,1.4370947486259382,-2.191549045150367,0.22754681736716975,2.9497439762695308,37.17272990543145,-21.896850389402047,1.209547931258767,10,1.4300003051757812,1.9350013732910156,6.725000381469727,9.299999237060547,5.130001068115234,4,0.05859217134072381,-2.392851547332784,49.02999877929688,2.6521818453220107,48.4000015258789,-1.1012583657662705,48.22999954223633,0.05859217134072381 12783,2023-10-30,48.06000137329102,49.18999862670898,47.7400016784668,48.459999084472656,787600.0,-0.004968899949492678,-1.7884634429939452,0.9090806630600476,39.72163318118109,48.96733864494739,1.3027552254232617,1.2255643278757091,4.830647426737606,9.070844180279416,42.459612806227625,1.4499969482421804,-0.1378555560761754,-1.2284990310668888,-3.632953236603157,1.1759551744693795,-2.430726133835023,-0.026271928298754688,2.970157256394522,24.607395719949643,-28.146584629604874,1.202227102768134,10,1.394998550415032,2.0449981689453054,6.797498703002923,9.539997100830071,5.789997100830071,0,0.07282563254243057,-1.1063810791507045,48.29999923706055,-2.392851547332784,49.02999877929688,2.6521818453220107,48.4000015258789,0.07282563254243057 12784,2023-10-31,48.349998474121094,48.849998474121094,47.77000045776367,48.36999893188477,631700.0,0.006034063515263144,1.2040786139407786,0.05000143051967876,36.67038839575738,47.70286034487591,0.5974447162185754,1.0135212165723075,4.422465567570228,8.619467370837867,40.438981137113196,1.0799980163574219,-0.04875270216936656,-0.9550018310546875,-3.3271160978499097,1.4171124357405347,-2.1410589644522986,0.2310553023429236,2.4737506469385906,39.79049121720808,-7.125545513445829,1.1860571333976115,10,0.8300018310546875,1.6600017547607422,6.380002021789551,9.195001602172844,5.730003356933594,1,0.05977256040437218,-1.7884634429939452,48.06000137329102,-1.1063810791507045,48.29999923706055,-2.392851547332784,49.02999877929688,0.05977256040437218 12785,2023-11-01,48.43999862670898,48.790000915527344,47.4900016784668,48.43000030517578,572700.0,0.0018614303087529649,2.6619547288620966,-0.49990463475056385,41.82270352338416,47.069619253382484,0.2675025784987284,0.9983337162527874,4.188066538580934,8.377191462896619,38.61511386643184,1.2999992370605469,-0.25005687689417755,-0.8800016403198327,-3.224733686213483,1.4647304055738175,-2.052367663266658,0.2923643826269924,2.1897255562424007,47.26356923111925,3.5822966069396003,1.1723660229468267,11,0.5700016021728587,0.9300022125244212,5.690001487731941,8.505001068115241,5.6599998474121165,2,0.06502893507808771,1.2040786139407786,48.349998474121094,-1.7884634429939452,48.06000137329102,-1.1063810791507045,48.29999923706055,0.06502893507808771 12786,2023-11-02,49.90999984741211,50.47999954223633,48.81000137329102,49.27999877929688,1159200.0,0.03034684686990463,-1.1273917850157429,63.01068294548474,45.87688929571146,45.99981625451551,-1.3735979087143662,-0.36599352115567285,2.590672209887302,6.775648296328804,36.352898716770135,2.040000915527351,-0.40359134638257643,0.5109996795654297,-1.7995064239575598,2.821505783088419,-0.6442533721960615,1.6662527313269209,-2.4199981689453125,80.93645143593473,41.366213795182844,1.1552530517614943,11,-0.9249992370605469,-0.7150001525878906,3.890000343322754,6.725000381469727,4.020000457763672,3,0.07112801538597124,2.6619547288620966,48.43999862670898,1.2040786139407786,48.349998474121094,-1.7884634429939452,48.06000137329102,0.07112801538597124 12787,2023-11-03,51.52000045776367,51.93999862670898,50.72999954223633,50.72999954223633,646100.0,0.03225807684379389,-2.063285271422621,1.2539675811832949,48.164637181314504,45.71366987884443,-2.875229109143767,-1.8221123677179918,0.8787091730385228,5.04915795972461,33.322378477359386,2.029998779296868,-0.4254111483559697,1.9640003204345717,-0.4779525613345541,4.405953202203698,0.7430238795500088,3.1849767613191347,-4.029998779296875,90.56183242752086,55.70423573156389,1.2209764408845643,11,-1.8050003051757812,-2.325000762939453,1.6099987030029297,4.60999870300293,2.290000915527351,4,0.037849393354296934,-1.1273917850157429,49.90999984741211,2.6619547288620966,48.43999862670898,1.2040786139407786,48.349998474121094,0.037849393354296934 12788,2023-11-06,51.47999954223633,51.79999923706055,51.36000061035156,51.36999893188477,519700.0,-0.0007764152789582202,-5.76935266154117,0.13924111756013277,50.466189014291814,45.71233360445691,-2.5867889023853152,-1.6949559710419067,0.811279185761137,4.975724701069652,30.97163577171136,0.4399986267089844,-0.4392926586371715,1.8134994506835938,-0.7698748833145785,4.396873784681766,0.521812283684504,3.1051866176826834,-3.811997985839845,89.66293483292486,57.84909616783313,1.2916871669990875,11,-1.7649993896484375,-2.2849998474121094,1.5650005340576172,4.590000152587891,4.529998779296875,0,0.03787880303572244,-2.063285271422621,51.52000045776367,-1.1273917850157429,49.90999984741211,2.6619547288620966,48.43999862670898,0.03787880303572244 12789,2023-11-07,51.09000015258789,51.43000030517578,50.849998474121094,51.34000015258789,387400.0,-0.0075757457870306855,1.697681020563865,-2.2727146622279175,56.088076052834616,46.34737145994628,-1.953909008145061,-1.283331393850574,1.0845218833923127,5.2428029494012165,29.342489374838753,0.6300010681152344,-0.4651228599295436,1.3680000305175781,-1.290338368631403,4.026338429666559,0.038830830943091144,2.697169230092065,-3.251118713378908,80.89889759459611,46.948538294612106,1.32916919957449,11,-1.375,-1.8950004577636719,0.6075010299682617,3.7049999237060476,4.619998931884766,1,0.05402228054981517,-5.76935266154117,51.47999954223633,-2.063285271422621,51.52000045776367,-1.1273917850157429,49.90999984741211,0.05402228054981517 12790,2023-11-08,49.81999969482422,51.0,49.61999893188477,51.0,330500.0,-0.02485810244608777,1.3389842562958532,4.720001220703125,48.54258862330455,45.82324033946755,-0.515510545187162,-0.08876495234773785,2.212863707623754,6.375341527465082,28.69749251421933,1.470001220703118,-0.4076573962256731,0.14299964904785156,-2.474360292287578,2.760359590383281,-1.1656803216198597,1.4516796197155628,-1.8170735681152337,32.26834529743688,-3.690596646055539,1.308679970667714,11,-0.10499954223632812,-0.5349998474121094,1.1500005722045898,4.364999771118164,4.799999237060554,2,0.08550787158421125,1.697681020563865,51.09000015258789,-5.76935266154117,51.47999954223633,-2.063285271422621,51.52000045776367,0.08550787158421125 12791,2023-11-09,48.43999862670898,50.36000061035156,48.36000061035156,49.86999893188477,863600.0,-0.02769974059752167,-1.5157290647012533,1.2118643519865637,47.47805398550164,46.09235102814236,0.8627221758834978,1.25226640071363,3.4361183541491584,7.630814569414554,27.972089243122877,2.0,-0.3775669455817692,-1.171501350402842,-3.8461094529092392,1.5031067521035553,-2.5088054016560406,0.16580270085035664,-0.2795895999999942,2.2345827006577883,-36.053648566914056,1.337304051253198,11,1.2750015258789134,0.8450012207031321,2.3525018692016673,5.680002212524421,5.990001678466804,3,0.11684558232607567,1.3389842562958532,49.81999969482422,1.697681020563865,51.09000015258789,-5.76935266154117,51.47999954223633,0.11684558232607567 12792,2023-11-10,49.13999938964844,49.33000183105469,48.31999969482422,48.75,574400.0,0.01445088321190613,1.6233676158769792,-0.2727267877054707,55.39647442912917,47.834000055692144,0.32900439479760735,0.45924864766621454,2.6036161714538437,6.806377570524226,27.214304521456768,1.0100021362304688,-0.3355171538366406,-0.3975006103515639,-3.0362795590088183,2.2412783383056905,-1.7168900846801947,0.9218888639770668,-0.8284067789394527,23.563212720920877,-18.69485468489213,1.319389474328628,11,0.5750007629394531,0.14500045776367188,1.5875005722045898,4.980001449584961,6.010002136230462,4,0.09747661731832213,-1.5157290647012533,48.43999862670898,1.3389842562958532,49.81999969482422,1.697681020563865,51.09000015258789,0.09747661731832213 12793,2023-11-13,48.290000915527344,49.1500015258789,48.27000045776367,49.0,345100.0,-0.017297486460696843,-1.3466695149739394,-1.8205133221174536,50.304266697720735,49.34887542257697,1.3578519410505336,1.0844673874585027,3.3168860824201403,7.529885239657034,27.61573190165658,0.8800010681152273,-0.39482684622205966,-1.0694992065429716,-3.525422604821209,1.3864241917352658,-2.297460905682094,0.15846249259615064,3.6499977111816335,0.6329259091594991,-44.504582342512364,1.227961699139119,11,1.4249992370605469,1.4349994659423828,2.3899993896484375,5.829999923706055,5.869998931884766,0,0.11430938813647362,1.6233676158769792,49.13999938964844,-1.5157290647012533,48.43999862670898,1.3389842562958532,49.81999969482422,0.11430938813647362 12794,2023-11-14,51.13999938964844,51.15999984741211,49.47999954223633,49.56000137329102,560700.0,0.059018397599671424,1.0740758183355192,-2.225352188349567,60.925037203965346,51.471356942641535,-1.1787203287662678,-1.8825266488728758,0.396241341730601,4.594231877506687,27.507308795759695,2.8699989318847656,-0.22270762033136293,1.793499374389647,-0.619319914058444,4.206318662837738,0.5870897301656015,2.9999090186136925,0.7265992736816358,99.30794249177663,49.547881587431434,1.2064096442240468,11,-1.0349998474121094,-1.414999008178711,-0.779998779296875,2.7900009155273438,2.779998779296875,1,0.09522876398138025,-1.3466695149739394,48.290000915527344,1.6233676158769792,49.13999938964844,-1.5157290647012533,48.43999862670898,0.09522876398138025 12795,2023-11-15,52.29999923706055,52.38999938964844,50.959999084472656,50.959999084472656,861100.0,0.022682828730086202,-1.1343285706558717,0.8481024271645454,62.50956958117993,53.319432529915815,-1.9373286521609998,-3.02846642225348,-0.8181910814758879,3.343116238273211,26.767459636236378,1.4300003051757812,0.07814414811345927,2.845999336242677,0.11221542180155097,5.579783250683803,1.4791073790221176,4.212891293463237,-4.029998779296875,97.81552971066625,45.97569817228334,1.366891957220562,11,-1.9699993133544922,-2.3599987030029297,-2.0474987030029297,1.4200000762939453,2.020000457763672,2,0.06520076285193777,1.0740758183355192,51.13999938964844,-1.3466695149739394,48.290000915527344,1.6233676158769792,49.13999938964844,0.06520076285193777 12796,2023-11-16,51.099998474121094,52.02999877929688,51.09000015258789,51.959999084472656,460500.0,-0.022944565591678123,-1.1363671830973865,-0.6417914271805689,60.339733517701006,54.67222101173654,-0.615501427913145,-1.8426032291179837,0.3042512298888198,4.442341841876242,25.78663672806426,1.2099990844726562,0.38406671329971687,1.594998741149901,-1.2246649961976033,4.414662478497405,0.18516687247615238,3.0048306098236495,-2.747598037719726,68.68929004947071,14.374775150462085,1.409831868673751,11,-0.7699985504150391,-1.1599979400634766,-0.9499979019165039,2.6200008392333984,3.1500015258789062,3,0.06888455113254732,-1.1343285706558717,52.29999923706055,1.0740758183355192,51.13999938964844,-1.3466695149739394,48.290000915527344,0.06888455113254732 12797,2023-11-17,51.66999816894531,51.72000122070313,51.040000915527344,51.540000915527344,453500.0,0.011154593186786244,4.912959830165219,-0.15115948971806745,63.01368808095406,56.06638757469901,-1.298541924830431,-2.31303180718389,-0.349888228786952,3.7855144300709043,24.29476785473062,0.6800003051757884,0.6580811124052985,2.026498603820798,-0.9365170501759579,4.989514257817554,0.5449907768224236,3.5080064308191723,-3.2368457534790025,82.52423768532998,23.441886261743115,1.4815078269983777,11,-1.3399982452392578,-1.7299976348876953,-1.6699981689453125,1.9750022888183594,1.970001220703125,4,0.05341595188771042,-1.1363671830973865,51.099998474121094,-1.1343285706558717,52.29999923706055,1.0740758183355192,51.13999938964844,0.05341595188771042 12798,2023-11-20,50.709999084472656,51.25,50.25,51.22000122070313,374500.0,-0.018579429426990646,2.5087738084084004,-3.9231762427373047,58.115544916614496,56.29166189289677,-0.5132249055724714,-1.2144641928054511,0.5027649140236718,4.640086890448572,22.514243102704835,1.4199981689453125,0.7799644790975719,0.9389995574951158,-1.9742720125717739,3.8522711275620054,-0.5176362275383255,2.395635342528557,-2.197709729522707,42.2680277227567,-18.459226017452906,1.456635785033443,11,-0.37999916076660156,-0.7699985504150391,-0.7099990844726562,2.4450016021728516,3.6000022888183665,0,0.08755674465720453,4.912959830165219,51.66999816894531,-1.1363671830973865,51.099998474121094,-1.1343285706558717,52.29999923706055,0.08755674465720453 12799,2023-11-21,50.90999984741211,51.59000015258789,50.72999954223633,51.18000030517578,464500.0,0.003944010383559515,-1.7301560390188373,0.5294104447469521,58.43003741787987,57.39026731451625,-0.828577642529595,-1.2684242658211602,0.18069958079378523,4.335869942631142,20.535768250072426,0.8800010681152344,0.7638059195388038,1.005000305175784,-1.855897201763426,3.8658978121149943,-0.425448448293821,2.435449058645389,-2.3201562917681926,30.841123161279743,-30.284279013853318,1.430448753469605,11,-0.5799999237060547,-0.9699993133544922,-0.5924997329711914,1.970001220703125,3.0400009155273438,1,0.0638381459387336,2.5087738084084004,50.709999084472656,4.912959830165219,51.66999816894531,-1.1363671830973865,51.099998474121094,0.0638381459387336 12800,2023-11-22,51.18999862670898,51.31999969482422,50.6500015258789,51.22000122070313,544800.0,0.005499877826283361,4.82608262982442,0.11112053010078873,54.75482491218541,58.19879741748112,-0.9988443846902157,-1.4004902365675562,-0.23448918144020325,3.950149388017472,18.255499161965844,0.6699981689453196,0.7249015732610289,1.1454992294311452,-1.678252978143874,3.9692514370061645,-0.2663768743563679,2.5573753332186584,-2.524151954384969,52.80894782862078,-5.570464510100386,1.4118761037875098,11,-0.8599987030029226,-1.24999809265136,-0.8724985122680593,1.690002441406257,4.010002136230476,2,0.05333072114621862,-1.7301560390188373,50.90999984741211,2.5087738084084004,50.709999084472656,4.912959830165219,51.66999816894531,0.05333072114621862 12801,2023-11-24,51.2599983215332,51.47999954223633,51.11000061035156,51.2599983215332,117200.0,0.0013674486560291133,-1.46669718471046,-0.0,48.90938684492485,57.47800990812508,-0.7004162615632126,-1.364833698723075,-0.45680464349150185,3.7758374007318736,16.82908685977937,0.3699989318847656,0.6569714678986927,1.1039989471435518,-1.7271834262620729,3.9351813205491766,-0.3115922395592605,2.519590133846364,-2.5196685948627078,68.70731175652357,13.803961232793085,1.4155911867028113,11,-0.9299983978271484,-1.319997787475586,-0.9424982070922852,1.6200027465820312,3.8800010681152344,4,0.05969569788311091,4.82608262982442,51.18999862670898,-1.7301560390188373,50.90999984741211,2.5087738084084004,50.709999084472656,0.05969569788311091 12802,2023-11-27,51.13000106811523,51.31000137329102,50.65999984741211,51.25,354900.0,-0.0025360370205741445,4.416641500436836,-100.0,48.54288661863298,57.28230101044866,-0.2888245728734802,-1.066636035928319,-0.47152371345475075,3.8151955278482816,15.1975144291829,0.6500015258789134,0.7568879666156718,0.8325016021728473,-1.8888590103447669,3.5538622146904615,-0.5281787040859598,2.1931819084316544,-2.3166779481851734,65.67171402299583,14.538757665368244,1.3606803062588069,11,-0.19500160217284446,-1.19000053405761,-0.3900012969970632,1.750000000000007,3.840000152587905,0,0.061020904883775096,-1.46669718471046,51.2599983215332,4.82608262982442,51.18999862670898,-1.7301560390188373,50.90999984741211,0.061020904883775096 12803,2023-11-28,51.56000137329102,51.83000183105469,50.65999984741211,51.06999969482422,341200.0,0.00840994125157457,1.2718427904255043,-4.083383666592309,51.9502132748983,56.285098351663436,-0.2304272353716783,-1.2869640483115106,-1.034878411356921,3.319288718685719,13.223578469028233,1.1700019836425781,1.000874083864133,1.0875019073486385,-1.4734428349563657,3.6484466496536427,-0.19297046380386718,2.367974278501144,-2.675144727966604,77.11861119193169,28.52186944449798,1.2804723711525037,11,-0.24000167846680398,-1.6200008392334055,-0.7325019836425852,1.3199996948242116,3.6499977111816335,1,0.0403413103366379,4.416641500436836,51.13000106811523,-1.46669718471046,51.2599983215332,4.82608262982442,51.18999862670898,0.0403413103366379 12804,2023-11-29,51.2400016784668,52.18999862670898,51.02000045776367,51.84000015258789,580500.0,-0.006206355436406019,-1.2499944980376199,-1.2244824874854825,56.3964084092464,55.60585822144861,0.11761839033365362,-0.7793067914600442,-0.8408386964566006,3.580592001529496,11.234791346425983,1.1699981689453054,1.117538777964576,0.6230020523071289,-1.7531524541129144,2.9991565587271722,-0.5650752009028963,1.8110793055171541,-2.2850421782558996,38.31177034488442,-11.840221299745465,1.1880772532100223,11,-0.020002365112304688,-1.3000011444091797,-0.7250022888183594,1.6399993896484375,4.799999237060547,2,0.05991412166784471,1.2718427904255043,51.56000137329102,4.416641500436836,51.13000106811523,-1.46669718471046,51.2599983215332,0.05991412166784471 12805,2023-11-30,51.59000015258789,51.72000122070313,50.790000915527344,51.34000015258789,664000.0,0.0068305710900899985,2.647044743967494,-0.4166677263074908,65.64053628548956,56.19483630675844,-0.38407432539811737,-0.928837056391302,-1.3137152881165548,3.157848288161361,8.936344755892108,0.9300003051757884,1.3876707003214221,0.8155004501342802,-1.3623930190344353,2.9933939193029957,-0.273446284450074,1.9044471847186344,-2.566339854588243,60.78438216814629,4.382330628535485,1.0889467345843578,11,-0.37000083923339844,-1.6499996185302734,-1.1125001907348633,0.9150009155273438,3.8699989318847656,3,0.04574531117215308,-1.2499944980376199,51.2400016784668,1.2718427904255043,51.56000137329102,4.416641500436836,51.13000106811523,0.04574531117215308 12806,2023-12-01,53.459999084472656,53.5,51.540000915527344,51.540000915527344,736200.0,0.036247313943668535,-1.0416676600783603,7.67999267578125,69.21709718933943,56.884103985467924,-2.105519974413717,-2.6553854975635787,-3.2690206619797237,1.2025662236065955,8.490527926748994,1.9599990844726562,1.3416802354864714,2.5079994201660156,0.06433017616856773,4.9516686641634635,1.2861647981672917,3.7298340421647396,-4.369012004640034,98.59151713457149,36.46436303860996,1.2218346219987226,12,-1.5849990844726562,-2.964998245239258,-3.159998893737793,-1.2449989318847656,1.8500022888183665,4,0.032547731168446115,2.647044743967494,51.59000015258789,-1.2499944980376199,51.2400016784668,1.2718427904255043,51.56000137329102,0.032547731168446115 12807,2023-12-04,53.47000122070313,53.93000030517578,53.0,53.04999923706055,406400.0,0.00018709570523323116,-2.5769211018596634,0.21875124176462077,74.90386223652894,58.74947257656953,-2.048792722476257,-2.647549246826536,-3.353076630897746,1.0940188880113553,9.193113928811789,0.9300003051757812,1.1746613109592658,2.420501518249516,-0.26247792591741614,5.103480962416448,1.07901179616605,3.761991240332982,-4.202653624063814,85.93275167957502,15.364932813209748,1.3414897220834647,12,-1.1800003051757884,-2.760000228881843,-3.28750133514405,-1.8150005340576243,0.46999740600584516,0,0.031232431846264674,-1.0416676600783603,53.459999084472656,2.647044743967494,51.59000015258789,-1.2499944980376199,51.2400016784668,0.031232431846264674 12808,2023-12-05,53.43000030517578,53.5,52.68000030517578,53.41999816894531,409600.0,-0.000748100142400232,9.933218045877625,0.023814497597659925,65.0856523085211,59.48898534219632,-1.7683445611541089,-2.586584236554202,-3.39234505769727,1.0506877550770497,9.839779303283777,0.8199996948242188,1.1244077439954339,2.2830005645751967,-0.6001127626383038,5.166113891788697,0.8414439009684429,3.7245572281819506,-3.8828935460242775,84.07643002580389,16.435840756306874,1.4415566636067518,12,-1.1399993896484375,-2.719999313354492,-3.447500228881836,-1.9650001525878906,0.060001373291015625,1,0.02882277572021974,-2.5769211018596634,53.47000122070313,-1.0416676600783603,53.459999084472656,2.647044743967494,51.59000015258789,0.02882277572021974 12809,2023-12-06,53.849998474121094,54.41999816894531,53.43000030517578,53.9000015258789,385900.0,0.007860718071241113,-1.2247158262897115,-4.999237223492806,61.3138718650542,60.21776833695952,-1.9304546686881423,-2.939940688318927,-3.832272478848793,0.5570970221667366,10.37535186678418,0.9899978637695312,0.9939615450739439,2.5649988174438505,-0.560640496934127,5.690638131821828,1.0021791602548618,4.127818474632839,-4.039918102208134,84.29751718716831,19.62810111637853,1.5628196571889887,12,-1.3099994659423828,-2.894998550415039,-4.069998741149902,-2.454998016357422,-2.2699966430664062,2,0.025255350954283662,9.933218045877625,53.43000030517578,-2.5769211018596634,53.47000122070313,-1.0416676600783603,53.459999084472656,0.025255350954283662 12810,2023-12-07,54.08000183105469,54.25,53.56000137329102,53.88999938964844,377500.0,0.004271185950806,1.603774399723587,-3.7998169057069786,75.34017643631834,63.154522736003244,-1.9080517066902303,-2.987607828667386,-4.066725784162692,0.24307412263290473,10.208389754298384,0.6899986267089773,1.0252634923787411,2.5820020675659165,-0.6999784543155201,5.863982589447353,0.9410118066251982,4.222992328506635,-3.9011280353791378,88.19456034247537,23.040826777148396,1.6409902609407179,12,-1.5400028228759766,-3.125001907348633,-4.485001564025879,-2.69000244140625,-2.740001678466797,3,0.036242585394055116,-1.2247158262897115,53.849998474121094,9.933218045877625,53.43000030517578,-2.5769211018596634,53.47000122070313,0.036242585394055116 12811,2023-12-08,54.099998474121094,54.2599983215332,53.59000015258789,54.040000915527344,267100.0,0.00036976039921143844,2.5263316401309055,0.3157725666559589,72.7955248470897,65.84926031694289,-1.6570895257310454,-2.7002744607304976,-4.05653719542795,0.1289006132966648,9.387542503026092,0.6699981689453125,1.0492088902902381,2.3189987182617173,-0.8259681250911655,5.4639655616146,0.7465152965852795,3.891482139938155,-3.5818347285839636,81.60919036239669,17.88218458708782,1.5724834216764412,12,-1.5599994659423828,-2.7549991607666016,-4.909997940063477,-2.7099990844726562,-3.7199974060058665,4,0.025138644153606116,1.603774399723587,54.08000183105469,-1.2247158262897115,53.849998474121094,9.933218045877625,53.43000030517578,0.025138644153606116 12812,2023-12-11,53.93000030517578,54.27999877929688,53.540000915527344,53.7400016784668,348800.0,-0.0031422952632176315,-1.5084666860634515,3.166772634791455,85.46262095296959,69.57286117006191,-1.1713194611355107,-2.269373804408204,-3.858996380525504,0.18521338262549136,8.485797459107939,0.7399978637695384,1.136043877590005,1.9095005035400376,-1.1159178879033718,4.934918894983447,0.39679130781833294,3.4222096992617423,-3.0996898057659976,71.839168658058,5.174771140143648,1.512709195721705,12,-1.3250007629394531,-2.585000991821289,-4.840000152587891,-2.5400009155273438,-3.700000762939453,0,0.025588745787245903,2.5263316401309055,54.099998474121094,1.603774399723587,54.08000183105469,-1.2247158262897115,53.849998474121094,0.025588745787245903 12813,2023-12-12,53.81000137329102,54.040000915527344,53.31000137329102,53.93999862670898,274400.0,-0.0022250868015152303,3.4242151014934605,-0.684201015921382,82.51129015703565,72.47451469759405,-0.7806919364544527,-1.8072871120963967,-3.626528465857156,0.1891959753578547,7.429748988942547,0.729999542236321,1.327230114947028,1.5135015487670955,-1.05102023033686,4.078023327871051,0.23124065921511772,2.7957624383190733,-2.6925158603183945,45.045175081363546,-25.07037034338358,1.2822608895519765,12,-1.2050018310546946,-2.4650020599365305,-4.355001449584968,-2.4200019836425852,-3.210002899169929,1,0.002415856719945708,-1.5084666860634515,53.93000030517578,2.5263316401309055,54.099998474121094,1.603774399723587,54.08000183105469,0.002415856719945708 12814,2023-12-13,56.0099983215332,56.290000915527344,53.52000045776367,53.90999984741211,572000.0,0.04088453618464616,1.0827042437731607,-16.154175714539004,87.77435371269887,74.93382774506175,-2.495318193771304,-3.8195598754982996,-5.689074825596549,-2.1092944299241836,8.285904795932666,2.770000457763672,1.6117713171719004,3.469998550415042,0.4785581249689841,6.4614389758611,1.974278337692013,4.965718763138071,-4.628311796082762,90.60393835550677,17.543302631143746,1.4957202127230274,12,-2.0949974060058594,-3.7299976348876953,-6.554998397827148,-4.619998931884766,-4.819999694824226,2,-0.044991907134151576,3.4242151014934605,53.81000137329102,-1.5084666860634515,53.93000030517578,2.5263316401309055,54.099998474121094,-0.044991907134151576 12815,2023-12-14,55.709999084472656,57.15999984741211,55.63000106811523,56.6500015258789,522200.0,-0.005356172934310011,-1.7818198211944645,-0.44762053543855995,83.66118045740647,76.53872588595809,-1.7315257984836663,-3.4266810479331866,-5.256145600096772,-1.909415360322967,9.63235779616926,1.529998779296882,1.8345332063463786,2.9994993209838867,-0.3065172225023005,6.305515864470074,1.3464910492407896,4.652507592726984,-3.837481120014523,62.337627594242804,-10.807970476497246,1.653008271743095,12,-0.7899990081787109,-2.9949989318847656,-6.254999160766602,-4.35999870300293,-5.6499977111816335,3,-0.07413385965337538,1.0827042437731607,56.0099983215332,3.4242151014934605,53.81000137329102,-1.5084666860634515,53.93000030517578,-0.07413385965337538 12816,2023-12-15,54.61999893188477,55.790000915527344,54.2599983215332,55.68999862670898,1378300.0,-0.019565610671346878,1.4094447982122047,1.1382945912603013,73.05152920640109,76.33291110483277,-0.5136960976772613,-2.1707453167787136,-4.049265911390442,-0.9382267735959786,10.624255833860088,1.5300025939941406,2.022349954313505,1.733499145507821,-1.5862739314704157,5.053272222486058,0.07361260701870265,3.3933856839969394,-2.1129831414721636,34.02592409839353,-38.41002332417126,1.6598865384891168,12,0.3000011444091726,-1.904998779296882,-5.119998931884773,-3.269998550415046,-3.6199989318847727,4,-0.06005124209883794,-1.7818198211944645,55.709999084472656,1.0827042437731607,56.0099983215332,3.4242151014934605,53.81000137329102,-0.06005124209883794 12817,2023-12-18,54.43000030517578,54.97000122070313,54.31000137329102,54.93999862670898,281900.0,-0.003478554200375128,1.3157746799354275,0.4766340812994214,69.57709887989301,76.8319607238741,-0.19355530103594987,-1.858667219455306,-3.743797617822622,-0.841727583995393,11.702861500076105,0.6599998474121094,2.0954750455583877,1.4055004119873047,-1.9307717014007295,4.741772525375339,-0.2626356447067124,3.073636468681322,-1.364626427923234,29.090892877313212,-40.9866579336377,1.668136056694017,12,0.8050003051757812,-1.7150001525878906,-4.930000305175781,-3.0799999237060547,-3.6300010681152344,0,-0.07440748143217335,1.4094447982122047,54.61999893188477,-1.7818198211944645,55.709999084472656,1.0827042437731607,56.0099983215332,-0.07440748143217335 12818,2023-12-19,55.1500015258789,55.38000106811523,54.54999923706055,54.75,448500.0,0.01322802161797254,-1.0749966621526077,-0.784319298691776,75.29109921134874,78.38498598457349,-0.7195888239923178,-2.3494362359778265,-4.366273690286,-1.6578985225579714,12.790140896584134,0.950000762939446,1.9848575356061886,1.90350151062011,-1.374689334543767,5.181692355783987,0.26440608803817156,3.5425969332020486,-1.5932725322072017,44.78025663275339,-28.10446069648934,1.6390954225819399,12,0.08499908447266336,-2.4350013732910085,-5.650001525878899,-3.8000011444091726,-3.200000762939446,1,-0.08921127556694408,1.3157746799354275,54.43000030517578,1.4094447982122047,54.61999893188477,-1.7818198211944645,55.709999084472656,-0.08921127556694408 12819,2023-12-20,54.15999984741211,55.52999877929688,54.06000137329102,55.15999984741211,601800.0,-0.01795107254896877,-1.4500019073535124,-2.49999046329326,65.35245635655639,77.2752393090444,0.35650084132971216,-1.1631014513025306,-3.3111289067535807,-0.7731948040567005,14.015996582506652,1.4699974060058594,1.7966224629114862,0.7509998321533189,-2.3573307805965698,3.8593304449032075,-0.8031654742216219,2.3051651385282597,-0.17087835129156304,3.225758817492266,-68.2488018463148,1.5541653063749439,12,1.0750007629394531,-0.8400001525878906,-4.439999580383301,-2.809999465942383,-2.0099983215332102,2,-0.06573119245422454,-1.0749966621526077,55.1500015258789,1.3157746799354275,54.43000030517578,1.4094447982122047,54.61999893188477,-0.06573119245422454 12820,2023-12-21,53.91999816894531,54.52999877929688,53.4000015258789,54.31999969482422,589800.0,-0.004431345626716543,1.7560918877175875,0.40000152587890625,53.412457197837966,75.12156512579418,0.6385718062470573,-0.7463544129055677,-3.031285969708364,-0.622912794182966,15.060489654290377,1.129997253417983,1.7857381749689694,0.3744981765747042,-2.5583528978257775,3.307349250975186,-1.091927360625533,1.8409237137749415,3.240001678466797,21.75718727454997,-44.375181772056656,1.4664255372002395,12,1.31500244140625,-0.2149982452392578,-4.004998207092285,-2.569997787475586,-2.1599998474121094,3,-0.05063055702788677,-1.4500019073535124,54.15999984741211,-1.0749966621526077,55.1500015258789,1.3157746799354275,54.43000030517578,-0.05063055702788677 12821,2023-12-22,54.31999969482422,55.25,53.93999862670898,54.5099983215332,462700.0,0.007418426176974302,-1.7578954131313558,0.47499475481126857,55.96072090850819,71.84357623196514,0.30514897874238045,-0.9542805287525482,-3.354705921066376,-1.112975247196502,16.42327452893627,1.3300018310546875,1.8035930041134094,0.6214996337890639,-2.122520649563242,3.36551991714137,-0.7505105078870926,1.9935097754652205,2.764800186157224,43.192457993502515,-19.591134824833496,1.372010141676154,12,0.9150009155273438,-0.6149997711181641,-4.184999465942383,-2.969999313354492,-1.7700004577636719,4,-0.07842412270740684,1.7560918877175875,53.91999816894531,-1.4500019073535124,54.15999984741211,-1.0749966621526077,55.1500015258789,-0.07842412270740684 12822,2023-12-26,54.25,54.6500015258789,54.22999954223633,54.36000061035156,275000.0,-0.0012886541829434384,-4.599969482732218,0.5789547653944225,55.72625802498737,68.86746155062644,0.47529672808209966,-0.6730618643015873,-3.235406065043051,-1.1107264678373667,17.538141793901396,0.420001983642571,1.7158108610933311,0.3954999923706026,-2.0747895788797237,2.865789563620929,-0.8396447932545641,1.6306447779957693,2.7611039138793885,39.90608310677949,-19.3503242848942,1.2351447856251643,12,1.0300006866455078,-0.5450000762939453,-4.114999771118164,-2.8999996185302734,-3.0699996948242188,1,-0.05990783410138245,-1.7578954131313558,54.31999969482422,1.7560918877175875,53.91999816894531,-1.4500019073535124,54.15999984741211,-0.05990783410138245 12823,2023-12-27,53.63999938964844,54.29999923706055,53.4900016784668,54.20000076293945,386500.0,-0.011244250882056495,1.1315772302225078,5.0908933277847135,48.571434502931865,64.51158163843012,1.1830577250396672,0.10620180176302085,-2.621829719547904,-0.5577025586354267,18.801717078918223,0.80999755859375,1.6443736981219104,-0.3185005187988281,-2.5451825977020164,1.9081815601043601,-1.4318415582504258,0.7948405206527696,3.2988824764709435,11.267519870479479,-42.969831580229226,1.1133410394515941,12,1.6400012969970703,0.06500053405761719,-3.5049991607666016,-2.289999008178711,-3.970001220703125,2,-0.05294556645979309,-4.599969482732218,54.25,-1.7578954131313558,54.31999969482422,1.7560918877175875,53.91999816894531,-0.05294556645979309 12824,2023-12-28,54.31000137329102,54.34000015258789,53.38000106811523,53.38000106811523,390200.0,0.012490715720848478,-1.0645134826943896,-1.6607107581011282,51.47624921588115,60.935478167149526,0.2755261249854257,-0.3394127245451344,-3.2658897964345854,-1.2939777154106125,19.838552103225595,0.9599990844726634,1.5521537058836188,0.1980014801025476,-1.6265741954125872,2.0225771556176824,-0.7142863576550198,1.110289317860115,2.5581028860235477,49.73266504694993,-0.20068073700988975,0.9122878377575687,12,0.27499961853026633,-0.4050006866455149,-4.175001144409187,-2.960000991821296,-4.400001525878913,3,-0.04345425429343086,1.1315772302225078,53.63999938964844,-4.599969482732218,54.25,-1.7578954131313558,54.31999969482422,-0.04345425429343086 12825,2023-12-29,53.95000076293945,54.20000076293945,53.68000030517578,54.040000915527344,286800.0,-0.006628624585684806,1.5365885428781436,-0.09677432586527822,49.077504972478344,58.27169769671367,0.4018781207642732,0.2176158507439041,-2.843298250578414,-1.0132354479583157,21.111877640243947,0.6300010681152415,1.4809334658883486,-0.27999916076660014,-1.6717336909620926,1.1117353694288923,-0.9758664258643464,0.41586810433114607,2.7785793687271436,30.481284513340494,-14.807251380990298,0.6958672650977474,12,0.5049991607666016,-0.04500007629394531,-3.815000534057617,-2.6000003814697266,-4.33000183105468,4,-0.033364211521884735,-1.0645134826943896,54.31000137329102,1.1315772302225078,53.63999938964844,-4.599969482732218,54.25,-0.033364211521884735 12826,2024-01-02,55.20000076293945,55.38000106811523,53.66999816894531,53.66999816894531,343100.0,0.02316960115519917,-1.2352941176470495,-17.0,56.89468001078554,56.86254004459062,-0.8461815161644921,-0.9437292916473723,-4.01263507172245,-2.3420972817581713,21.529555767611626,1.7100028991699148,1.1461249040697012,0.8830007553100572,-0.5235264203735852,2.2895279309936996,0.17973716746823953,1.5862643431518748,1.3946362061850905,90.99998474121129,47.04289732925051,0.7032635878418209,1,-0.7450008392333984,-1.2900009155273438,-5.065000534057617,-3.8500003814697266,-3.950000762939453,1,-0.06231888394675211,1.5365885428781436,53.95000076293945,-1.0645134826943896,54.31000137329102,1.1315772302225078,53.63999938964844,-0.06231888394675211 12827,2024-01-03,55.13999938964844,55.4900016784668,54.43000030517578,54.9000015258789,446700.0,-0.0010869813851760446,1.255316213232907,0.15686108292340414,57.26774448130359,54.859945074585596,-0.7541861505574943,-0.7928508322610739,-3.832963884030491,-2.3584348313410857,21.74330727999457,1.0600013732910156,0.8347244967742284,0.7394994735717759,-0.6535275333251533,2.132526480468705,0.04298597012331129,1.4360129770202406,1.3260521434357315,83.41221859836136,37.95723059647621,0.696513503448465,1,-0.6849994659423828,-1.2299995422363281,-5.004999160766602,-3.789999008178711,-3.5200004577636648,2,-0.046971348952791536,-1.2352941176470495,55.20000076293945,1.5365885428781436,53.95000076293945,-1.0645134826943896,54.31000137329102,-0.046971348952791536 12828,2024-01-04,54.97000122070313,55.459999084472656,54.77999877929688,55.2599983215332,359900.0,-0.0030830281252636205,-1.0298456475571995,-1.2083320087738165,42.69665630305818,52.342633957530246,-0.68437556683282,-0.5286692718259687,-3.5189478462006036,-2.261269935836232,22.23761989433718,0.6800003051757741,0.6467796471140304,0.49250125885010476,-0.8437442472292673,1.8287467649294769,-0.17562149418957773,1.1606240118897873,1.372608293782278,75.35543567084457,34.14041248121413,0.6681227530396859,1,-0.5349998474121165,-1.0600013732910227,-4.532501220703132,-3.6200008392334055,-2.1500015258789134,3,-0.06894671332297397,1.255316213232907,55.13999938964844,-1.2352941176470495,55.20000076293945,1.5365885428781436,53.95000076293945,-0.06894671332297397 12829,2024-01-05,55.209999084472656,55.52999877929688,54.54999923706055,54.68000030517578,258900.0,0.0043659788692007595,-1.4810086241030822,-1.827600268346949,46.45892611487957,51.57001939275709,-0.8490549612361633,-0.697306458557513,-3.6114263531040365,-2.5541246796177717,22.144162577937916,0.9799995422363352,0.5116260024653272,0.6644990921020479,-0.6757042714123784,2.0047024556164743,-0.005602589655161694,1.3346007738592576,1.0141060921579452,82.79572097754631,42.42453736672334,0.6701016817572116,1,-0.7549991607666016,-1.2349987030029297,-4.579998970031738,-3.8999996185302734,-4.229999542236328,4,-0.10034415880085423,-1.0298456475571995,54.97000122070313,1.255316213232907,55.13999938964844,-1.2352941176470495,55.20000076293945,-0.10034415880085423 12830,2024-01-08,56.040000915527344,56.06000137329102,54.97999954223633,55.0,355300.0,0.015033541836955377,-1.000000000000013,1.9622703978810387,60.441180512975244,52.067848237697866,-1.5049734746137133,-1.447136670396688,-4.2867031144627745,-3.416726435290869,22.170256302618267,1.0800018310546946,0.27100320028341685,1.396500968933104,-0.08008496986058589,2.873086907726794,0.6582079995362591,2.134793938329949,0.07034009676264219,99.1631618850003,55.593865569942594,0.7382929693968461,1,-1.3199996948242188,-2.065000534057617,-5.460000991821289,-5.060001373291016,-4.620002746582031,0,-0.1093861700208637,-1.4810086241030822,55.209999084472656,-1.0298456475571995,54.97000122070313,1.255316213232907,55.13999938964844,-0.1093861700208637 12831,2024-01-09,55.459999084472656,55.88999938964844,55.22000122070313,55.599998474121094,415900.0,-0.01034978268342579,-1.161301437290832,-0.13461467923559403,57.162707486876734,52.22745373346335,-0.8339562967967566,-0.8010954793696499,-3.5758355916507156,-2.8805327514713923,22.191827933837597,0.8199996948242116,0.1682901023423895,0.7484991073608427,-0.7478297738206052,2.2448279885422906,0.0003346667701151773,1.4966635479515702,0.6000022888183665,63.190067751787126,17.05449104449452,0.7481644405907241,1,-0.7399978637695312,-1.1099987030029297,-4.879999160766602,-4.529998779296875,-3.0999984741210938,1,-0.10530112241244027,-1.000000000000013,56.040000915527344,-1.4810086241030822,55.209999084472656,-1.0298456475571995,54.97000122070313,-0.10530112241244027 12832,2024-01-10,55.31000137329102,55.58000183105469,55.13999938964844,55.38000106811523,272800.0,-0.0027046107763754046,-1.1463342017119464,0.49999999999989847,51.20845686428749,52.52045621805843,-0.5786345075186929,-0.5717231591269538,-3.2704833405022598,-2.761449352333898,22.232133349075088,0.44000244140625,0.21475912919768092,0.5295013427734432,-0.9421602752064686,2.001162960753355,-0.20632946621650916,1.2653321517633955,0.75,50.33119609537259,3.8579457677270454,0.7358308089899552,1,-0.5900001525878977,-0.3900012969970774,-4.1250009536743235,-4.48500061035157,-3.2299995422363352,2,-0.07340447066507538,-1.161301437290832,55.459999084472656,-1.000000000000013,56.040000915527344,-1.4810086241030822,55.209999084472656,-0.07340447066507538 12833,2024-01-11,53.93999862670898,55.0,53.54999923706055,55.0,330400.0,-0.02476953014945349,1.7358469516649693,15.142942779294728,48.428564421992206,52.18182457429298,0.9369261375358988,0.8522113258461701,-1.7501054992942855,-1.4261704829835011,21.958257240979712,1.7600021362304759,0.17780028120869673,-0.8470012664795021,-2.3016650989814096,0.6076625660224053,-1.5743331827304559,-0.11966935022854841,2.012802734375015,15.537811064740046,-34.90206359002453,0.727331916250953,1,0.865001678466804,0.980001449584968,-2.439997673034661,-3.3499984741210866,-1.6800003051757741,3,-0.04301074812551875,-1.1463342017119464,55.31000137329102,-1.161301437290832,55.459999084472656,-1.000000000000013,56.040000915527344,-0.04301074812551875 12834,2024-01-12,53.4900016784668,54.72000122070313,53.45000076293945,54.59000015258789,391300.0,-0.008342546527603356,-1.1525425920538057,1.037733065105275,47.01805605010214,51.95299691625118,1.4062567740675505,1.1633837921399248,-1.1612109552379835,-1.0089168079026436,20.360610271613442,1.270000457763679,0.1359114386981375,-1.1709983825683565,-2.6161487241009596,0.2741519589642465,-1.8935735533346545,-0.4484232118020586,2.359887670898445,1.5326017690837086,-50.36525510437666,0.7225751707663011,1,1.2649993896484375,1.7449989318847656,-1.9900007247924805,-3.2550010681152344,-0.5700035095214844,4,-0.012525742430707365,1.7358469516649693,53.93999862670898,-1.1463342017119464,55.31000137329102,-1.161301437290832,55.459999084472656,-0.012525742430707365 12835,2024-01-16,51.58000183105469,53.25,51.47000122070313,53.16999816894531,777100.0,-0.03570760492574465,1.0342843191964204,1.445453221342914,34.289005274080694,49.441255278839535,3.2907785266673812,2.8966215295609317,0.8654544726042204,0.8446060824115591,18.692346819201482,2.0200004577636648,0.15703818196291053,-2.8744983673095703,-4.7917052142922145,-0.9572915203269261,-3.833101790800889,-1.9158949438182518,4.1710919870605565,2.4887026226484523,-48.42379908730215,0.9586034234913215,1,2.18499946594239,2.7349987030029297,0.1674976348876953,-1.1550025939941406,0.6199989318847656,1,-0.011632459626186309,-1.1525425920538057,53.4900016784668,1.7358469516649693,53.93999862670898,-1.1463342017119464,55.31000137329102,-0.011632459626186309 12836,2024-01-17,51.34000015258789,52.0,50.79999923706055,51.13999938964844,472400.0,-0.0046529986418554214,-1.7272711509534564,-0.12578693307230188,33.63330259549505,46.81520618041636,3.269478465604074,3.0338412371751957,1.1743484991993611,1.0275988863268282,18.30080850134181,1.2000007629394531,0.09122390337255126,-2.950500106811525,-5.316678062115415,-0.5843221515076351,-4.133589084463466,-1.7674111291595835,4.154228109682627,11.297084152335623,-39.31367154039949,1.1830889776519444,1,2.0900001525878906,2.6399993896484375,0.4074993133544922,-0.9150009155273438,0.9799995422363281,2,0.0015582005477143834,1.0342843191964204,51.58000183105469,-1.1525425920538057,53.4900016784668,1.7358469516649693,53.93999862670898,0.0015582005477143834 12837,2024-01-18,50.38000106811523,51.13000106811523,50.290000915527344,51.02999877929688,447500.0,-0.018698852388380316,-1.024101590686584,-3.24997615823311,32.35931964638915,45.66661321856424,3.892614951898885,3.8734618671028116,2.141601996897549,1.9290584098884338,17.990820489954498,1.0499992370605469,0.044818713654720455,-3.7079992294311594,-6.647627205286163,-0.7683712535761558,-5.177813217358661,-2.2381852415036576,4.738688872138496,1.9108316365619882,-51.45925468746907,1.4698139879275012,1,2.7950000762939524,3.3449993133544993,1.5624980926513743,0.044998168945319605,1.2099990844726634,3,0.0393013001242164,-1.7272711509534564,51.34000015258789,1.0342843191964204,51.58000183105469,-1.1525425920538057,53.4900016784668,0.0393013001242164 12838,2024-01-19,50.22999954223633,50.72999954223633,49.81000137329102,50.45000076293945,357700.0,-0.0029774021972744924,1.3589733557650743,0.33846460828789177,26.605497362959582,43.460676690573145,3.6872973638724957,3.832462557749153,2.298554021810112,2.0176167722952414,17.543009966497365,0.9199981689453054,-0.20345869811045247,-3.6120006561279325,-6.970970180631326,-0.25303113162453883,-5.291485418379629,-1.9325158938762357,4.405821495544757,8.553934460235714,-43.40594554581504,1.6794847622516986,1,2.7050018310546946,3.2550010681152344,1.744999885559082,0.19499969482421875,2.1800003051757812,4,0.03683062523746927,-1.024101590686584,50.38000106811523,-1.7272711509534564,51.34000015258789,1.0342843191964204,51.58000183105469,0.03683062523746927 12839,2024-01-22,50.599998474121094,51.0099983215332,50.22999954223633,50.63000106811523,595800.0,0.0073660946696534335,-1.0259696508810954,0.1363746705506682,30.813273399323634,40.168687011278514,2.8995155791697442,3.3540460703081223,1.9525210826595725,1.5864250793215575,17.408713847557912,0.779998779296875,-0.46824990373590225,-3.0640016555786147,-6.716498514048666,0.588495202891437,-4.890250084813637,-1.2377532263435924,3.4567242039211834,22.965041168805808,-30.4017575825681,1.826248429235024,1,2.250001907348633,2.8850021362304688,1.3750009536743164,-0.17499923706054688,1.3000030517578054,0,0.03280632208439882,1.3589733557650743,50.22999954223633,-1.024101590686584,50.38000106811523,-1.7272711509534564,51.34000015258789,0.03280632208439882 12840,2024-01-23,51.18999862670898,51.209999084472656,50.22999954223633,50.93999862670898,637200.0,0.011660082418572193,5.758596195837716,-8.332612841705725,25.154880496449437,36.61226179011992,1.7312528205065334,2.6867875750042245,1.4347790775332996,0.9342096042591592,17.754268302639538,0.9799995422363281,-0.5825206615310563,-2.3375015258789134,-6.150249857630534,1.4752468058727075,-4.243875691754724,-0.4311273600031029,2.357117494763152,63.013612729600055,13.812014034525859,1.9063741658758089,1,1.5050029754638743,2.2950019836425852,1.9075021743774485,0.17000198364258523,0.8400001525879048,1,0.033795655179675865,-1.0259696508810954,50.599998474121094,1.3589733557650743,50.22999954223633,-1.024101590686584,50.38000106811523,0.033795655179675865 12841,2024-01-24,50.06000137329102,51.86999893188477,49.86999893188477,51.86999893188477,2102900.0,-0.022074570887532063,1.2099477322542573,-7.239990234375,22.210063042702444,33.39021803216603,2.251472793405803,3.6694050081955467,2.6698819836217496,1.9967051357599885,17.48253957942768,2.0,-0.7998746156955789,-3.2544988632202063,-7.346573352459892,0.8375756260194791,-5.3005361078400455,-1.2084616186003672,3.0386609783993705,12.135936712986283,-31.385865363129728,2.046037244619842,1,2.344999313354485,2.875,3.7574987411498952,1.7349987030029226,1.3699989318847585,2,0.042748688193009254,5.758596195837716,51.18999862670898,-1.0259696508810954,50.599998474121094,1.3589733557650743,50.22999954223633,0.042748688193009254 12842,2024-01-25,51.0,51.11999893188477,50.349998474121094,51.040000915527344,637000.0,0.018777439091531845,6.700122072174698,0.022099983139436858,29.969713370230465,31.339234581970285,0.7105257541479446,2.6071082549614673,1.8255123572584182,1.0035658073477478,17.19612629836557,1.05999755859375,-1.2118125925371501,-2.1520002365112276,-6.34454314677415,2.0405426737516947,-4.248271691642685,-0.05572878137977,1.7040230342824714,57.76699208912294,17.517135964909556,2.0962714551314607,1,1.2650012969970774,1.9350013732910227,2.817500114440918,0.8850002288818359,1.3899993896484375,3,0.02588234695733771,1.2099477322542573,50.06000137329102,5.758596195837716,51.18999862670898,-1.0259696508810954,50.599998474121094,0.02588234695733771 12843,2024-01-26,50.79999923706055,51.43000030517578,50.79999923706055,51.15999984741211,366100.0,-0.003921583587048083,-2.5,8.999809269502194,27.659572823428903,29.188292001228813,0.46743243487606634,2.7230461617198785,2.1481919407761723,1.1528748108724614,17.42237104058045,0.6300010681152344,-1.6029684777760949,-2.210000991821289,-6.523583255542981,2.103581271900403,-4.366792123682131,-0.05320985996044669,1.5567411979029515,46.50001525878871,11.151422081498652,2.1567911318608446,1,0.7300014495849609,2.135002136230476,3.1750011444091797,1.085000991821289,1.4599990844726562,4,0.015551199358109669,6.700122072174698,51.0,1.2099477322542573,50.06000137329102,5.758596195837716,51.18999862670898,0.015551199358109669 12844,2024-01-29,51.95000076293945,52.13999938964844,50.63999938964844,51.02999877929688,442600.0,0.022637825652563004,1.3076936620234927,-2.555556732929239,29.93130174783532,28.704102720534884,-1.0325776267026967,1.4621385526080388,1.0448836992646733,-0.023922359576104668,17.529682322504346,1.5,-1.9405134159724895,-0.9419994354248047,-5.234914712612671,3.3509158417630616,-3.0884570740187343,1.2044582031691249,-2.1399993896484304,91.63001813241195,61.69516041575196,2.1464576385939322,1,-0.9750003814697266,0.9850006103515696,2.0249996185302734,-0.06500053405761719,0.3699989318847656,0,0.008854650196671754,-2.5,50.79999923706055,6.700122072174698,51.0,1.2099477322542573,50.06000137329102,0.008854650196671754 12845,2024-01-30,52.1500015258789,52.43000030517578,51.36000061035156,51.68000030517578,445800.0,0.003849870259908128,1.0776717726882166,0.510869790565275,33.12946797986639,28.648121096576148,-1.277571277681247,1.180918409001734,0.857466977849505,-0.24775206069291045,17.55626097070496,1.0699996948242188,-2.1782958202030827,-0.6519987106323342,-4.926956992089423,3.6229595708247544,-2.7894778513608784,1.4854804300962101,-2.2934001922607266,89.06255355101901,60.717983454199,2.1374791407285443,1,-1.0300006866455007,0.7849998474121236,2.1274986267089915,0.17499923706055398,0.9099998474121236,1,-0.004793863714000812,1.3076936620234927,51.95000076293945,-2.5,50.79999923706055,6.700122072174698,51.0,-0.004793863714000812 12846,2024-01-31,51.7599983215332,52.7599983215332,51.5,52.45000076293945,884800.0,-0.007478488838627562,-1.082643429573069,-1.468086487890419,32.33829863794463,28.6457854289712,-0.9182945244384442,1.3702444842491417,1.2944673380009633,0.1119206526007801,16.891525145025966,1.2599983215332031,-2.403214811568091,-0.8700017929077148,-5.0135117489503145,3.273508163134885,-2.941756770929018,1.2017531851135885,-1.8004610290527268,58.50622143923313,31.58197809381801,2.0717549780213007,1,-0.47499847412109375,1.1750030517578196,2.7100019454956055,0.56500244140625,2.0800018310546875,2,0.005216392320695817,1.0776717726882166,52.1500015258789,1.3076936620234927,51.95000076293945,-2.5,50.79999923706055,0.005216392320695817 12847,2024-02-01,52.54999923706055,52.56000137329102,51.4000015258789,51.63999938964844,440600.0,0.01526276934206705,1.4946122767078822,-1.3188356921716056,42.661039015445695,30.429734501469657,-1.528889493952569,0.39659187803764695,0.5432368322954773,-0.7098730416155661,16.092370023150536,1.1599998474121236,-2.33374385348651,0.04949913024902486,-3.9220338848998253,4.021032145397875,-1.9362673773254002,2.03526563782345,-2.4224342828369103,90.09437781716436,59.179831873682616,1.9857665075744242,2,-1.2350006103515625,0.38500213623047586,1.9200010299682617,-0.22499847412109375,1.4500007629394531,3,-0.021313015188302642,-1.082643429573069,51.7599983215332,1.0776717726882166,52.1500015258789,1.3076936620234927,51.95000076293945,-0.021313015188302642 12848,2024-02-02,51.18000030517578,51.84000015258789,50.77000045776367,51.77000045776367,589100.0,-0.026070389186962806,1.9315078514879942,-0.6483519247456518,38.88353868685599,31.32643064452881,-0.011132049415905954,1.54743277597737,1.967834403321696,0.6149343853386,15.331834719678177,1.779998779296875,-2.2672071042592847,-1.1309997558593778,-4.96572152459315,2.703722012874394,-3.0483606402262637,0.7863611285075081,-0.8944893489135737,25.47175413184104,-8.781044359437473,1.9173608843668841,2,0.13499832153320312,1.7550010681152415,3.3125,1.1450004577636719,2.1899986267089915,4,0.023642029645519314,1.4946122767078822,52.54999923706055,-1.082643429573069,51.7599983215332,1.0776717726882166,52.1500015258789,0.023642029645519314 12849,2024-02-05,49.66999816894531,50.5,49.6500015258789,50.5,639700.0,-0.029503753951282463,1.0481845757882329,1.406782400672421,40.44042736805122,33.02482474137345,1.5120886118163384,2.7627595073556392,3.509566918791336,2.0631607610028198,15.062611636938245,1.529998779296882,-2.139993970843186,-2.364001846313478,-6.116483063518906,1.3884793708919503,-4.240242454916192,-0.48776123771076385,3.0900001525878906,0.642979539218667,-36.073399358782915,1.8762406086027155,2,1.5350017547607422,3.1850032806396484,4.822502136230469,2.6550025939941406,3.0700035095214844,0,0.052144156393531205,1.9315078514879942,51.18000030517578,1.4946122767078822,52.54999923706055,-1.082643429573069,51.7599983215332,0.052144156393531205 12850,2024-02-06,49.90999984741211,50.22000122070313,49.47000122070313,49.75,514400.0,0.00483192444764069,-1.0833408391304988,-0.19277047522750254,42.8428452509145,35.317356097841454,1.1973376780826683,2.150208967567181,3.2957120931647736,1.7552858814759844,14.46639692042704,0.75,-1.9363861881141773,-1.817500114440918,-5.172615155258747,1.5376149263769108,-3.495057634849829,-0.13994259403200715,2.7877985382080084,13.373830226110686,-25.460838284024092,1.6775575204089133,2,1.2049999237060547,2.855001449584968,4.335000991821289,2.4150009155273438,2.450000762939453,1,0.04828691353997416,1.0481845757882329,49.66999816894531,1.9315078514879942,51.18000030517578,1.4946122767078822,52.54999923706055,0.04828691353997416 12851,2024-02-07,49.61999893188477,50.13000106811523,49.34000015258789,50.02999877929688,579900.0,-0.0058104771872159455,1.5901481467585663,-2.5625014901175405,45.9227385248103,37.08991444835033,1.5850449576430918,2.0872744442993323,3.6067724723825094,1.967533613233691,13.870774840081879,0.7900009155273366,-1.8045782489529145,-1.8155010223388572,-4.798770731661712,1.1677686869839974,-3.3071358770002846,-0.32386616767742993,2.9486875671386628,8.69561096736915,-33.37172282973653,1.4916348546614264,2,1.4300003051757741,3.0800018310546804,4.5600013732910085,2.7050018310546804,2.5,2,0.06932693501522369,-1.0833408391304988,49.90999984741211,1.0481845757882329,49.66999816894531,1.9315078514879942,51.18000030517578,0.06932693501522369 12852,2024-02-08,51.25,51.25,49.5,50.1500015258789,1699400.0,0.032849679629231465,2.18182259552362,-2.6829241061044655,54.72222133919104,40.09687539454612,-0.006441666004292301,0.14494412239979937,2.021396664500571,0.2745359059326091,12.957583647668331,1.75,-1.6311560711074051,0.01750011444092081,-2.343275167772795,2.3782753966546366,-1.1628875266659335,1.1978877555477752,1.124965318237301,76.39999389648438,28.850311490317466,1.1803876411068577,2,-0.20000076293945312,1.4500007629394531,2.932499885559082,1.0750007629394531,0.4799995422363281,3,0.05053658834317831,1.5901481467585663,49.61999893188477,-1.0833408391304988,49.90999984741211,1.0481845757882329,49.66999816894531,0.05053658834317831 12853,2024-02-09,51.61999893188477,51.79999923706055,50.91999816894531,51.0099983215332,781400.0,0.00721949135384925,-1.2278482235120283,0.5545467786570889,54.722221339191066,42.85142201580787,-0.2770233252218546,-0.42981174641163733,1.6873801730488864,-0.1523172059745903,13.438734007613073,0.8800010681152344,-1.2835154543956548,0.5034990310669016,-1.497735894549244,2.5047339566830473,-0.4971184317411712,1.5041164938749745,0.5728684764135608,92.68291170058056,40.287492663582526,1.0006174628080713,2,-0.5699996948242259,1.0800018310546804,2.5625009536743093,0.7050018310546804,0.4099998474121094,4,0.04610618204885597,2.18182259552362,51.25,1.5901481467585663,49.61999893188477,-1.0833408391304988,49.90999984741211,0.04610618204885597 12854,2024-02-12,52.81999969482422,52.83000183105469,51.599998474121094,51.790000915527344,729800.0,0.02324681882544999,1.342856727653205,1.6885208995172027,57.1428571428572,45.51957636725129,-1.4981869670624093,-1.7735097943202547,0.5483639691384354,-1.3959055190822198,14.307680515120527,1.2300033569335938,-1.0269824564323429,1.7369998931884751,-0.11371414013545689,3.587713926512407,0.8116428765265056,2.6623569098504447,-3.479999542236328,99.71340597650192,46.65097648049235,0.9253570166619665,2,-1.7349987030029297,-0.11999893188476562,1.3525009155273438,-0.4949989318847656,-0.6199989318847656,0,0.010412708069637677,-1.2278482235120283,51.61999893188477,2.18182259552362,51.25,1.5901481467585663,49.61999893188477,0.010412708069637677 12855,2024-02-13,50.97999954223633,52.16999816894531,50.5099983215332,51.91999816894531,720500.0,-0.03483529275310071,1.305557542378943,-0.9126211075227401,53.795368734868674,47.90369526690952,0.1770094280382608,0.02027441034994837,2.4179418645276627,0.3901634080490197,13.770773603763201,2.3100013732910156,-0.7578541292068905,-0.07300014495849894,-1.9091875253911326,1.7631872354741347,-0.9910938351748158,0.8450935452578179,-1.570199356079101,46.991363923037156,-10.783348729935284,0.9180936902163152,2,0.10500144958496094,1.720001220703125,3.2350006103515625,1.345001220703125,1.0600013732910156,1,0.03452338470054972,1.342856727653205,52.81999969482422,-1.2278482235120283,51.61999893188477,2.18182259552362,51.25,0.03452338470054972 12856,2024-02-14,51.41999816894531,51.68999862670898,50.77999877929688,51.29999923706055,461200.0,0.008630808761472153,1.7575759327226126,-0.1276586246778808,51.807219423029196,48.91993753441881,-0.35346026791814467,-0.43576560196328273,1.952958754066458,-0.0926541241208696,12.79646600317787,0.9099998474120952,-0.5756537127996353,0.3629985809326186,-1.4761673107078792,2.2021644725731164,-0.5565843648876339,1.282581526752871,-1.9417939498901333,57.65757096707678,-0.11323894077459329,0.9195829458202502,2,-0.33499717712402344,1.1950016021728516,2.9275026321411133,0.9050025939941406,0.8300018310546875,2,0.018280872712554075,1.305557542378943,50.97999954223633,1.342856727653205,52.81999969482422,-1.2278482235120283,51.61999893188477,0.018280872712554075 12857,2024-02-15,52.36000061035156,52.4900016784668,51.02000045776367,51.11000061035156,495800.0,0.018280872712554075,-1.055945324462608,10.416759385828273,56.310679012364744,50.85628645947533,-1.4787552117645077,-1.285746663626739,0.998057165393881,-1.064057224780818,11.664765499030846,1.470001220703125,-0.43138137457359704,1.2040010452270522,-0.6939473124274755,3.10194940288158,0.25502686639978833,2.152975224054316,-2.8147604390563927,79.74135733958153,19.69618041662939,0.948974178827265,2,-1.2749996185302734,0.10000038146972656,2.1750001907348633,-0.034999847412109375,0.470001220703125,3,-0.004583683645323355,1.7575759327226126,51.41999816894531,1.305557542378943,50.97999954223633,1.342856727653205,52.81999969482422,-0.004583683645323355 12858,2024-02-16,52.08000183105469,52.58000183105469,51.66999816894531,51.97000122070313,554800.0,-0.005347570206894137,-1.5633663579119297,0.08800048828124432,50.56571350219138,51.981318252157564,-1.1819613838027223,-0.9065218729578675,1.2608855453633652,-0.8190028210924822,10.228245807567466,0.910003662109375,-0.24591486170426435,0.8315021514892607,-1.0567254536117687,2.71972975659029,-0.11261165106125048,1.7756159540397718,-2.469066426564325,67.67246269577014,11.142439975380618,0.9441138025505142,2,-0.9950008392333984,0.08999824523925781,2.7399988174438477,0.24499893188476562,0.1399993896484446,4,-0.006720473819370243,-1.055945324462608,52.36000061035156,1.7575759327226126,51.41999816894531,1.305557542378943,50.97999954223633,-0.006720473819370243 12859,2024-02-20,52.2599983215332,53.0,51.86000061035156,51.90999984741211,575100.0,0.0034561536895181266,-4.066698314740091,3.1817866555696326,50.479497590954914,52.82983517882872,-1.068270269458921,-1.0074303352993184,1.051916346232332,-1.005468912993976,9.090862277106387,1.1399993896484375,-0.249868962450158,0.9284986495971665,-0.9854645731552552,2.8424618723495882,-0.028482961779047855,1.885480260973381,-2.5846815885115575,70.28107712270908,17.128166434161578,0.956981611376211,2,-1.0899982452392578,-0.2299976348876953,2.60250186920166,0.06500244140625,1.7800025939941406,1,-0.0044010629472514,-1.5633663579119297,52.08000183105469,-1.055945324462608,52.36000061035156,1.7575759327226126,51.41999816894531,-0.0044010629472514 12860,2024-02-21,52.91999816894531,53.0,52.27999877929688,52.5,490000.0,0.012629159368728216,1.4827549919759824,1.2,54.9403734308648,53.831794612834784,-1.4040514633460859,-1.6139243288509348,0.3626008614952241,-1.6616196470455407,8.085602408946425,0.7400016784667969,-0.07682722876034376,1.5019985198974624,-0.5373059174627812,3.541302957257706,0.48234630121734057,2.521650738577584,-3.1116941052445313,96.39631589799986,42.10624986305773,1.0196522186801211,2,-1.6699981689453125,-1.6249980926513672,2.075002670288086,-0.5949974060058594,1.6800003051757812,2,-0.013605393630349183,-4.066698314740091,52.2599983215332,-1.5633663579119297,52.08000183105469,-1.055945324462608,52.36000061035156,-0.013605393630349183 12861,2024-02-22,52.20000076293945,52.33000183105469,51.4900016784668,52.20000076293945,505000.0,-0.013605393630349183,5.461486545966724,0.0,48.50043475134185,53.140484991962644,-0.31245143899106864,-0.7645838683530073,1.0436671222752594,-0.9248359562513855,7.395863678955145,1.4299964904785156,0.184352494200283,0.6750011444091797,-1.287409234364432,2.6374115231827915,-0.3062040449776262,1.6562063337959856,-2.2640288617867057,59.59598878709939,9.428656688569,0.9812051893868058,2,-0.44500160217285156,-1.0300006866455078,1.8400001525878906,0.125,1.6399993896484375,3,-0.003065131131678167,1.4827549919759824,52.91999816894531,-4.066698314740091,52.2599983215332,-1.5633663579119297,52.08000183105469,-0.003065131131678167 12862,2024-02-23,52.31999969482422,52.70000076293945,52.0,52.1500015258789,287800.0,0.002298830079136005,-1.9787189143562107,100.0,55.4702475526626,53.22359901568171,-0.29581766986568425,-0.8228070243882399,0.8908091549156296,-1.0278190983016486,6.772270140196146,0.7000007629394531,0.42382951049327033,0.7290000915527344,-1.2478016535340828,2.7058018366395515,-0.2594007809906742,1.717400964096143,-2.261466669717578,54.96681714948325,1.6064407179660947,0.988400872543408,2,-0.5650005340576172,-1.1499996185302734,1.385000228881836,0.005001068115234375,1.9000015258789134,4,-0.0013379146642300555,5.461486545966724,52.20000076293945,1.4827549919759824,52.91999816894531,-4.066698314740091,52.2599983215332,-0.0013379146642300555 12863,2024-02-26,51.59000015258789,52.04999923706055,51.18000030517578,52.04999923706055,470400.0,-0.01395259072045718,2.782611580117095,-2.705906112557108,59.95852108392853,53.53645056468962,0.4799510181673483,-0.03224101480806496,1.5826580371850127,-0.2424033171322293,6.282124313222062,1.1399993896484375,0.6490552821321245,-0.040499496459958095,-1.982007524515872,1.9010085315959557,-1.0112535104879186,0.9302545175680024,-1.4138084484855185,22.527467920905803,-35.952164459307085,0.9707540140279582,2,0.16499900817871094,-0.4200000762939453,1.8600006103515625,1.125,2.450000762939453,0,0.02403569829035157,-1.9787189143562107,52.31999969482422,5.461486545966724,52.20000076293945,1.4827549919759824,52.91999816894531,0.02403569829035157 12864,2024-02-27,52.40999984741211,52.41999816894531,51.79999923706055,51.88999938964844,373300.0,0.015894547245568935,1.2963046687906639,-1.1304380276317316,62.23092743485711,54.47373486468834,-0.4518389910483691,-0.8601100482928814,0.6623262384909125,-1.0030929640196007,6.393241436158341,0.8299980163574219,0.6771266070554702,0.756500244140625,-1.2116601792985335,2.7246606675797835,-0.22757996757895427,1.7405804558602043,-2.120855811473831,67.5824037627174,3.256856318364285,0.9840802117195775,2,-0.5200004577636719,-1.239999771118164,0.8000011444091797,0.30500030517578125,1.5999984741210938,1,-0.003625236162223655,2.782611580117095,51.59000015258789,-1.9787189143562107,52.31999969482422,5.461486545966724,52.20000076293945,-0.003625236162223655 12865,2024-02-28,51.9000015258789,52.7400016784668,51.84000015258789,52.16999816894531,510000.0,-0.009730935375272476,-3.615399663523612,-0.5192238565088352,60.91956206945306,55.48621738095766,0.2261698408711652,-0.38978594097500974,1.0736689521986804,-0.43806412338060596,6.849015180723141,0.9000015258789062,0.66996415608142,0.2590019226074176,-1.6990307870574881,2.2170346322723233,-0.7200144322250353,1.2380182774398705,-1.5024232513781541,46.153883774101196,-24.167140339840493,0.9790163548324533,2,0.10999870300293679,-0.7300014495849538,1.2674989700317454,0.8149986267089915,1.8400001525878977,2,0.041233127682691384,1.2963046687906639,52.40999984741211,2.782611580117095,51.59000015258789,-1.9787189143562107,52.31999969482422,0.041233127682691384 12866,2024-02-29,52.02999877929688,52.5,51.68000030517578,52.36999893188477,562300.0,0.002504763961387546,1.7333218892852569,1.2592754810816589,54.362415534630195,55.269743661209375,0.21434106037668244,-0.525458845323385,0.8796319443961309,-0.5147500465466806,7.058091666720831,0.8199996948242188,0.5339987966061202,0.3754991531372127,-1.5896981498915679,2.3406964561659933,-0.6070994983771811,1.3580978046516066,-1.528323635776168,54.48703370868989,-14.442720282215518,0.9825986515143913,2,0.06000137329100852,-0.8599987030029368,1.060002326965325,0.6850013732910085,2.470001220703118,3,0.04939457534346192,-3.615399663523612,51.9000015258789,1.2963046687906639,52.40999984741211,2.782611580117095,51.59000015258789,0.04939457534346192 12867,2024-03-01,51.43000030517578,51.91999816894531,51.06999969482422,51.9000015258789,595100.0,-0.011531779515625229,2.333363252849834,1.3823559110951333,48.96401907434589,55.091777613670985,0.747112666465938,-0.014408830089820412,1.4134234291707912,0.13481367786962295,7.376146322535759,0.9599990844726634,0.5634725290683491,-0.16849937438964702,-2.0895880241333487,1.7525892753540546,-1.1290436992614943,0.7920449504822002,-0.8283921673958972,21.55689717004621,-42.535435804884784,0.9605443248718493,3,0.6049995422363281,-0.26000022888183594,1.2400007247924805,1.2849998474121094,2.970001220703118,4,0.04685980620477603,1.7333218892852569,52.02999877929688,-3.615399663523612,51.9000015258789,1.2963046687906639,52.40999984741211,0.04685980620477603 12868,2024-03-04,52.38999938964844,52.47999954223633,51.18999862670898,51.18999862670898,345700.0,0.018666130250363677,-1.1500001589456048,-2.5531864813973657,47.592379478005014,54.77098671223211,-0.18359597987610243,-0.9266180964156447,0.37379624134521805,-0.7837453648712511,7.453681009471621,1.2900009155273509,0.6215517658784719,0.7309997558593722,-1.2106971567081857,2.67269666842693,-0.2398487004244103,1.7018482121431546,-1.6924555773797465,79.04180400702634,18.65161894201816,0.970848456283779,3,-0.3549995422363281,-1.2199993133544922,0.21000194549561257,0.3250007629394531,-0.09999847412109375,0,0.03493036557309592,2.333363252849834,51.43000030517578,1.7333218892852569,52.02999877929688,-3.615399663523612,51.9000015258789,0.03493036557309592 12869,2024-03-05,52.2599983215332,53.29999923706055,52.06999969482422,52.61999893188477,353400.0,-0.002481409994841921,-2.324332683801924,-0.3000003178912408,58.86427470945895,55.206975743187016,-0.05989333588031087,-0.6246584282357759,0.45293241934112416,-0.6239761583795342,6.8990773066808755,1.2299995422363281,0.5373249691737669,0.47149868011474894,-1.2439454288586234,2.1869427890881212,-0.3862233743719372,1.329220734601435,-1.4703562617552564,53.36317807113129,-8.361576395701121,0.8577220544866863,3,-0.07499885559082031,-0.9399986267089844,-0.027497291564941406,0.4550018310546875,0.20000076293945312,1,0.0340605176265516,-1.1500001589456048,52.38999938964844,2.333363252849834,51.43000030517578,1.7333218892852569,52.02999877929688,0.0340605176265516 12870,2024-03-06,52.31999969482422,52.93000030517578,52.11999893188477,52.709999084472656,452600.0,0.001148131940645225,-1.0506340116082742,1.0833298012122026,56.57896938309994,56.104590702271246,-0.23909870371208086,-0.5215936129921417,0.34945180845758017,-0.6653739930701974,6.186819213207166,0.8100013732910085,0.5628517735841712,0.4110000610351534,-1.0716278476933496,1.8936279697636564,-0.3303138933290981,1.152314015399405,-1.379736204409319,56.053823165651984,-5.929890056935072,0.7413139543642506,3,-0.13500022888183594,-1.0,-0.36499881744384766,0.3950004577636719,-0.07999801635742188,2,0.03230119718208191,-2.324332683801924,52.2599983215332,-1.1500001589456048,52.38999938964844,2.333363252849834,51.43000030517578,0.03230119718208191 12871,2024-03-07,53.06000137329102,53.27999877929688,52.81000137329102,52.86000061035156,308200.0,0.014143763050136426,-2.1333240084942293,-0.5128232716460137,55.271099651678476,56.082463157717456,-0.9434993425850635,-1.0442017835594442,-0.43922188876683066,-1.3667920387266435,5.436984183975138,0.9599990844726634,0.5965241223333493,0.9790016174316492,-0.1387951959420164,2.0967984308053147,0.4201032107448128,1.5379000241184855,-1.9781537380773813,89.2377617473031,28.28164531017432,0.5588984066868334,3,-0.8750019073486399,-1.740001678466804,-1.0325002670288157,0.259998321533196,-1.0600013732910227,3,0.01281568578168324,-1.0506340116082742,52.31999969482422,-2.324332683801924,52.2599983215332,-1.1500001589456048,52.38999938964844,0.01281568578168324 12872,2024-03-08,53.84000015258789,53.88999938964844,53.09000015258789,53.38000106811523,383500.0,0.01470031585203646,1.8571525885558584,2.2999866486104557,62.32493902618196,56.34539848463451,-1.6597522561428875,-1.7077738538659588,-1.2575758998093818,-2.117171224036028,5.877111274503591,0.8299980163574148,0.534322006244345,1.629500389099121,0.3314777704592231,2.927523007739019,0.9804890797791685,2.2785116984190736,-2.625063421263434,98.14817692843489,36.47017249936097,0.64901130931995,3,-1.3600006103515625,-2.2250003814697266,-1.7299995422363281,-0.3549995422363281,-2.6399993896484375,4,0.012258540964739995,-2.1333240084942293,53.06000137329102,-1.0506340116082742,52.31999969482422,-2.324332683801924,52.2599983215332,0.012258540964739995 12873,2024-03-11,54.0,54.45000076293945,53.38999938964844,53.849998474121094,457000.0,0.0029717653595588978,1.019044366616773,0.32609092266100037,62.219127836983596,56.34408741820412,-1.6113984078836836,-1.771134805651613,-1.4351974170051278,-2.2659599678045623,6.8186699488967175,1.0600013732910156,0.6256391174559255,1.6705001831054673,0.17852180573868992,3.1624785604722447,0.9245109944220786,2.416489371788856,-2.5710582560096213,81.09241340400672,19.655696909868368,0.7459891886833893,3,-1.239999771118164,-2.104999542236328,-1.875,-0.5149993896484375,-2.270000457763672,0,0.0074074356644240336,1.8571525885558584,53.84000015258789,-2.1333240084942293,53.06000137329102,-1.0506340116082742,52.31999969482422,0.0074074356644240336 12874,2024-03-12,53.36999893188477,54.11999893188477,52.93000030517578,53.61999893188477,360300.0,-0.011666686446578312,-1.1061973789927686,-1.6666497126290627,53.17349250699053,55.48341302237495,-0.9285474459291976,-1.1571438548100517,-0.8521014778702067,-1.6211122359871197,6.853674213034392,1.1899986267089915,0.6055366175090455,1.0129991531372156,-0.5362227801350272,2.5622210864094583,0.23838818650109772,1.7876101197733334,-1.6389512859994895,53.64802650966951,-3.2274676568700897,0.7746109666361208,3,-0.6099987030029368,-1.4749984741211009,-1.2449989318847727,0.11500167846678977,-0.9099998474121165,1,-0.020236050926960125,1.019044366616773,54.0,1.8571525885558584,53.84000015258789,-2.1333240084942293,53.06000137329102,-0.020236050926960125 12875,2024-03-13,52.7400016784668,54.349998474121094,52.709999084472656,53.61999893188477,556400.0,-0.011804333258878863,-2.4893513408220245,3.5199890136719034,53.85715360058767,55.42727280748134,-0.1864754201678025,-0.40952774157507577,-0.2656913874378404,-0.9598220599964691,7.767541972613559,1.6399993896484375,0.5803154084332505,0.295001792907712,-1.1189215483394577,1.7089251341548817,-0.41195987771587284,1.0019634635312968,-0.7370587208760995,1.7242853478496307,-52.543060417706556,0.7069616706235842,3,0.019998550415039062,-0.845001220703125,-0.7100009918212891,0.6649990081787109,1.2599983215332031,2,-0.005309112345145417,-1.1061973789927686,53.36999893188477,1.019044366616773,54.0,1.8571525885558584,53.84000015258789,-0.005309112345145417 12876,2024-03-14,52.36000061035156,52.77999877929688,51.540000915527344,52.4900016784668,895700.0,-0.007205177398968199,2.492975000134271,0.14772894757375707,50.275488607392745,55.57299164448654,0.2740818136657168,0.04691193896188395,0.025110797826911835,-0.5493023695133274,8.33222795698288,1.2399978637695384,0.4488508245450973,-0.1319993972778306,-1.4624933616716405,1.1984945671159792,-0.7972463794747355,0.5332475849190743,2.0900001525878906,28.178685148504467,-24.92614148463579,0.6652469821969035,3,0.45999908447265625,-0.4650001525878906,-0.4200000762939453,0.9549999237060547,1.9599990844726562,3,-0.0022918053950717887,-2.4893513408220245,52.7400016784668,-1.1061973789927686,53.36999893188477,1.019044366616773,54.0,-0.0022918053950717887 12877,2024-03-15,52.11999893188477,52.83000183105469,51.81000137329102,51.81000137329102,1577200.0,-0.004583683645323355,-5.580699940933209,-2.3845770122362744,53.914320842682294,56.275429573895124,0.6953793641810435,0.28249505469609915,0.17321998477318346,-0.2610265952835178,8.398341675349716,1.0200004577636648,0.3608487617628455,-0.36000099182128054,-1.6998044588157626,0.9798024751732015,-1.0299027253185216,0.3099007416759605,2.2718018341064408,19.93120435635853,-35.51130831481876,0.6699017334972426,3,0.8750019073486257,-0.14499855041504617,-0.24499893188477273,1.1300010681152273,2.25,4,-0.0023023586788940564,2.492975000134271,52.36000061035156,-2.4893513408220245,52.7400016784668,-1.1061973789927686,53.36999893188477,-0.0023023586788940564 12878,2024-03-18,51.72999954223633,52.2400016784668,51.52000045776367,52.02000045776367,710600.0,-0.007482720599402359,-1.0281750679661728,-0.9354941917700335,44.6372184703657,54.69464554732921,1.0973056989230656,0.679781451709438,0.4703808193657295,0.18728486771246367,8.308224833022903,0.720001220703125,0.3470533030897158,-0.7325002670288114,-2.103091790214137,0.638091256156514,-1.4177960286214741,-0.047204505436148736,2.604765226745606,7.42046755011343,-44.566124049600376,0.6852957615926623,3,1.2550010681152344,0.75,0.14500045776367188,1.5200004577636719,2.8100013732910156,0,-0.010245482002452788,-5.580699940933209,52.11999893188477,2.492975000134271,52.36000061035156,-2.4893513408220245,52.7400016784668,-0.010245482002452788 12879,2024-03-19,52.02999877929688,52.52000045776367,51.86000061035156,51.86000061035156,1133000.0,0.0057993280439836425,-6.764787721030428,-0.5861987319460401,51.06033696300189,54.08146416731831,0.8507114218299492,0.3812127133051533,0.07137788250658161,-0.05318351492439177,7.989127114526805,0.7900009155273438,0.4517064503820052,-0.42100105285643963,-1.8025623843482563,0.9605602786353771,-1.1117817186023444,0.26977961288946517,2.192175417236321,18.02115473528299,-33.269680329042785,0.6907806657459077,3,0.9550018310546804,0.450000762939446,-0.1549987792968821,1.220001220703118,2.170001983642571,1,-0.00576588975781267,-1.0281750679661728,51.72999954223633,-5.580699940933209,52.11999893188477,2.492975000134271,52.36000061035156,-0.00576588975781267 12880,2024-03-20,52.20000076293945,52.290000915527344,51.81000137329102,51.88999938964844,677300.0,0.003267383963695414,-1.0425625167401518,1.8235571313166816,51.37764934349508,53.64885857752016,0.7396830951123832,0.16285425989140379,-0.22445113839442854,-0.16477616886586333,7.635538689157201,0.479999542236321,0.5107569385476438,-0.21499919891357422,-1.582555753294855,1.1525573554677067,-0.8987774761042147,0.4687790782770662,1.9140864840429686,51.908365826172286,0.9796177176992416,0.683778277190639,3,0.7849998474121094,0.279998779296875,-0.30749988555908203,1.0499992370605469,1.6599998474121094,2,0.0049808106845430355,-6.764787721030428,52.02999877929688,-1.0281750679661728,51.72999954223633,-5.580699940933209,52.11999893188477,0.0049808106845430355 12881,2024-03-21,52.040000915527344,52.7599983215332,51.88999938964844,52.20000076293945,662700.0,-0.003065131131678167,-2.7825802117972915,-0.5161262536147173,55.32286433666248,52.87085027868466,0.826718373501528,0.3270191625737624,-0.17603376811280214,0.04323634015142375,8.12179749416143,0.8699989318847656,0.4718239868179168,-0.3669990539550767,-1.7417044996454507,1.0077063917352973,-1.0543517768002673,0.32035366889011385,1.9703228598863305,39.69464981989406,-14.331893953454276,0.6873527228451872,3,0.9449996948242188,0.5749988555908203,-0.14750003814697266,1.2099990844726562,2.9399986267089844,3,0.03766331764010111,-1.0425625167401518,52.20000076293945,-6.764787721030428,52.02999877929688,-1.0281750679661728,51.72999954223633,0.03766331764010111 12882,2024-03-22,52.25,52.52000045776367,52.20000076293945,52.5,437100.0,0.004035339753616363,1.2068874799400173,1.5625014901175405,48.59438458556943,51.35698991741642,0.41064251849630296,0.11753296625656162,-0.4926400965894828,-0.10538550300287852,8.338018642778676,0.4799995422363281,0.45786600217218165,-0.15349998474120952,-1.5294939023543108,1.2224939328718918,-0.8414969435477602,0.5344969740653411,1.6607108427076724,58.87103224655292,7.677917426767216,0.6879969588065518,3,0.6849994659423828,0.4850006103515625,-0.39999961853027344,1.0,2.650001525878899,4,0.03961721903969795,-2.7825802117972915,52.040000915527344,-1.0425625167401518,52.20000076293945,-6.764787721030428,52.02999877929688,0.03961721903969795 12883,2024-03-25,52.83000183105469,52.84000015258789,52.11000061035156,52.4900016784668,533400.0,0.011100513513008448,3.055589111061661,-1.3600006103515625,55.248647118289945,51.587562652005246,-0.3942349176878608,-0.38452255995579065,-1.1305414696785476,-0.6161822149263685,9.02630548602047,0.7299995422363281,0.4138391466912026,0.3645017623901339,-0.9682198795757699,1.6972234043560377,-0.30185905859281803,1.0308625833730858,0.9850805962552229,99.02928802109567,46.123269391120985,0.6663608209829505,3,0.10499763488769531,-0.07000160217285156,-1.0575008392333984,0.4199981689453125,2.7699966430664062,0,0.029150048219851454,1.2068874799400173,52.25,-2.7825802117972915,52.040000915527344,-1.0425625167401518,52.20000076293945,0.029150048219851454 12884,2024-03-26,52.22000122070313,53.02999877929688,52.04999923706055,53.02999877929688,452100.0,-0.01154648096175126,1.4197592494913898,-2.3823446914023494,49.16389282620434,51.06608923262932,0.03965351126938543,0.22189043491402316,-0.5722154587673529,0.05554854796539388,9.839070935665148,0.9799995422363352,0.2210063137705447,-0.23599891662596661,-1.5730878651267517,1.1010900318748185,-0.9045433908763627,0.4325455576244295,1.5032779278249322,33.60661632506293,-18.12043604403344,0.6685444742503942,3,0.05499839782714133,0.5399990081787038,-0.5925006866455149,1.029998779296868,3.759998321533196,1,0.04442741556092544,3.055589111061661,52.83000183105469,1.2068874799400173,52.25,-2.7825802117972915,52.040000915527344,0.04442741556092544 12885,2024-03-27,54.040000915527344,54.09000015258789,52.540000915527344,52.540000915527344,531600.0,0.034852540258131004,-1.0666656494140625,-1.85185743350162,56.94050532301454,51.806646645476185,-1.7618231902792516,-1.5068210939243158,-2.3622321914855178,-1.6929481340010213,10.728490558479566,1.8699989318847585,0.04610012263761121,1.4770008087158217,-0.0071630854101272234,2.9611647028417707,0.7349188616528437,2.2190827557787998,-2.520000457763672,97.72730819448708,48.64888020852945,0.7420819470629755,3,-1.2350006103515625,-1.2800006866455078,-2.440000534057617,-0.7900009155273438,1.7299995422363281,2,0.0029607669263775893,1.4197592494913898,52.22000122070313,3.055589111061661,52.83000183105469,1.2068874799400173,52.25,0.0029607669263775893 12886,2024-03-28,54.599998474121094,54.63000106811523,54.02999877929688,54.09000015258789,680700.0,0.01036264894719574,1.1052582266451643,0.33999888102213544,55.555543162127435,51.98900468097008,-2.2022524387586913,-1.9651636638859387,-2.87738422851438,-2.200932136656988,11.93908008341688,0.6000022888183452,0.0034188748345513886,1.9084983825683608,0.19182757032127284,3.6251691948154487,1.0501629764448168,2.7668337886919048,-3.0285980224609403,98.83710958523356,53.65379052950519,0.8583354061235451,3,-1.5249977111816406,-1.7499980926513672,-3.327498435974121,-1.3499984741210938,1.8800010681152344,3,-0.013553074806774368,-1.0666656494140625,54.040000915527344,1.4197592494913898,52.22000122070313,3.055589111061661,52.83000183105469,-0.013553074806774368 12887,2024-04-01,53.84000015258789,54.75,53.6500015258789,54.6500015258789,347400.0,-0.013919383567261856,1.178218420108412,-1.5882432139304088,48.924732009776704,52.465395074237975,-1.3104184685463665,-1.0702279200202298,-2.0494986400653517,-1.4185186796455866,13.031526402889323,1.0999984741211009,-0.01713960105337975,1.0280000686645536,-0.653810949859924,2.7098110871890313,0.18709455940231123,1.868905577926796,-2.146255676269533,66.29631147135657,24.595459378430583,0.8409055092622393,4,-0.5599994659423828,-0.9300003051757812,-2.377500534057617,-0.5900001525878906,2.9000015258789062,0,0.02117383704341691,1.1052582266451643,54.599998474121094,-1.0666656494140625,54.040000915527344,1.4197592494913898,52.22000122070313,0.02117383704341691 12888,2024-04-02,54.22000122070313,54.29999923706055,53.52000045776367,53.52000045776367,532900.0,0.007057969298630784,-1.2285655119045673,-0.8641970075870125,55.91100452829588,53.00435813704842,-1.4528512310819153,-1.376683625239373,-2.3509613699152396,-1.773028661159799,14.194678101269325,0.779998779296875,0.03475812823140245,1.3165010452270565,-0.46482056436314423,3.097822654817257,0.42584024043195257,2.2071618500221604,-2.3428814129638766,80.37042112833089,38.52097859078728,0.8906608047951009,4,-0.9400005340576243,-1.3100013732910227,-2.7575016021728587,-0.9700012207031321,2.1399993896484304,1,0.012541502948475003,1.178218420108412,53.84000015258789,1.1052582266451643,54.599998474121094,-1.0666656494140625,54.040000915527344,0.012541502948475003 12889,2024-04-03,54.040000915527344,54.31000137329102,53.72000122070313,54.099998474121094,570000.0,-0.003319813742590938,1.458316776603281,-0.08571070457381616,59.64390885252916,53.92283141582998,-1.0703017436919495,-1.1135867191667828,-2.1048230517197624,-1.562097993574433,14.774475600584031,0.5900001525878906,0.07798156902550346,1.0475006103515625,-0.7758205669536551,2.87082178765678,0.1358400216989537,1.9591611990041713,-1.9905082962524432,67.87333128501841,20.082972473181528,0.9116605886526079,4,-0.720001220703125,-1.1300010681152344,-2.5775012969970703,-0.7900009155273438,3.5400009155273438,2,0.028867459884618807,-1.2285655119045673,54.22000122070313,1.178218420108412,53.84000015258789,1.1052582266451643,54.599998474121094,0.028867459884618807 12890,2024-04-04,54.0099983215332,54.59000015258789,53.52000045776367,54.56000137329102,292800.0,-0.0005551923294938588,2.5081922105210497,9.167090539165937,62.91077373841935,54.76593246046964,-0.8454596170319917,-1.0018471795157353,-2.0266878332813363,-1.4807472034563745,15.463592574925594,1.0699996948242188,0.23731071534216852,0.9329980850219712,-0.9155641399803471,2.7815603100242896,0.008716972520808497,1.857279197523134,-1.7984752594147935,39.83723952275948,-10.002851947461501,0.9242811125011605,4,-0.6099987030029297,-1.0999984741210938,-2.4799985885620117,-0.7599983215332031,3.0400009155273438,3,0.03647475063737793,1.458316776603281,54.040000915527344,-1.2285655119045673,54.22000122070313,1.178218420108412,53.84000015258789,0.03647475063737793 12891,2024-04-05,53.7400016784668,53.93000030517578,53.13000106811523,53.56000137329102,410900.0,-0.004999012246937329,1.8571525885558837,-0.32727146622275993,62.616847419196056,56.323983886428145,-0.34526672910912026,-0.7149504467380154,-1.6742747976068415,-1.1384164022536183,15.73985943782359,0.8799972534179759,0.3321218418193439,0.6290014266967745,-1.24310843588772,2.501111289281269,-0.30705350459547276,1.5650563579890218,-1.37617000007549,37.65438349035638,-15.309318915686163,0.9360549312922478,4,-0.34000205993652344,-0.8300018310546875,-2.1500015258789062,-0.4900016784667969,3.25,4,0.03777444577398059,2.5081922105210497,54.0099983215332,1.458316776603281,54.040000915527344,-1.2285655119045673,54.22000122070313,0.03777444577398059 12892,2024-04-08,54.5,54.56000137329102,53.86000061035156,53.93000030517578,523100.0,0.014142134309566456,1.0289805395842335,3.166659602424573,70.39765567370448,58.00720705925199,-0.8409759677637041,-1.4998669676929808,-2.3716298337169945,-1.8321038781143955,15.758930256472127,0.8199996948242259,0.44342837164222715,1.3559997558593722,-0.5919480068032428,3.303947518521987,0.38202587452806114,2.329973637190683,-1.992998222312174,93.83560212160012,33.660588155668776,0.9739738813313082,4,-1.1000003814697266,-1.5900001525878906,-2.869999885559082,-1.25,2.1899986267089773,0,0.03633026683002427,1.8571525885558837,53.7400016784668,2.5081922105210497,54.0099983215332,1.458316776603281,54.040000915527344,0.03633026683002427 12893,2024-04-09,54.4000015258789,54.93000030517578,54.11999893188477,54.70000076293945,358300.0,-0.0018348343875431716,1.1315872689216744,-0.5263147327702873,67.98182142344426,60.098088014500874,-0.55300732337205,-1.4423130134303932,-2.202410887520365,-1.6521307917173473,15.491584989813312,0.8100013732910085,0.5524405190649304,1.2360012054443317,-0.7566527183709368,3.2286551292596,0.23967424353669742,2.232328167351966,-1.7584198548523418,70.5556108922366,4.83987232675905,0.9963269619076327,4,-0.6650009155273366,-1.3400020599365163,-2.797501564025872,-1.700000762939446,2.4699974060058736,1,0.04301470748074743,1.0289805395842335,54.5,1.8571525885558837,53.7400016784668,2.5081922105210497,54.0099983215332,0.04301470748074743 12894,2024-04-10,52.290000915527344,53.70000076293945,51.97000122070313,53.11999893188477,540200.0,-0.03878677483764037,-1.353745027260874,2.7666670905229545,50.52755102999124,59.38553753749828,1.7522329751560903,0.6141142659071335,-0.08335467880561964,0.4808804488599634,14.88218759255679,2.430000305175767,0.6545968886365827,-0.8199995040893526,-2.8473805282602456,1.2073815200815403,-1.833690016174799,0.19369100799609384,2.6399993896484375,10.810803844597219,-54.311260537403825,1.013690512085446,4,1.1599998474121094,0.9349994659423828,-0.6875009536743164,0.4099998474121094,4.6399993896484375,2,0.07783514292530147,1.1315872689216744,54.4000015258789,1.0289805395842335,54.5,1.8571525885558837,53.7400016784668,0.07783514292530147 12895,2024-04-11,52.459999084472656,52.79999923706055,51.86999893188477,52.709999084472656,419800.0,0.0032510645624186374,3.3255797448590005,0.3012055391375061,52.45900760617284,59.0414780312811,1.4913761318498686,0.44487227692641085,-0.24858275780601957,0.3165931595808189,14.043881666397375,0.9300003051757741,0.6807300768292137,-0.6360012054443374,-2.6779550286323754,1.4059526177437007,-1.6569781170383564,0.3849757061496817,2.470001220703125,19.281042085067522,-47.03090784491326,1.0209769115940195,4,0.9400005340576172,0.7650012969970703,-0.7074995040893555,0.24000167846679688,4.319999694824226,3,0.09759822409332575,-1.353745027260874,52.290000915527344,1.1315872689216744,54.4000015258789,1.0289805395842335,54.5,0.09759822409332575 12896,2024-04-12,52.2400016784668,52.849998474121094,51.68000030517578,52.56999969482422,336700.0,-0.004193621994762364,1.629222440818321,1.3199920654296875,49.94153022604,59.15445561086591,1.4990433576520346,0.6908383595305594,-0.013700409482581222,0.5602407396964537,14.354267772388155,1.1699981689453125,0.7967631933666794,-0.8499986648559599,-2.9017399706716986,1.201742640959779,-1.8758693177638293,0.1758719880519095,2.5675985717773457,17.230811485877403,-47.955992210053914,1.0258706529078676,4,1.0649986267089844,0.9849987030029297,-0.4875020980834961,0.45999908447265625,4.619998931884766,4,0.09207498859205465,3.3255797448590005,52.459999084472656,-1.353745027260874,52.290000915527344,1.1315872689216744,54.4000015258789,0.09207498859205465 12897,2024-04-15,52.0,52.5099983215332,51.599998474121094,52.43999862670898,396400.0,-0.004594212686745092,2.1379412403070184,1.333337186586035,44.945172381748904,57.93602981680514,1.6210652975045292,0.9711820830759592,0.21323627891209895,0.8136358255606666,14.667048306013974,0.9099998474121094,0.7050231056203344,-1.0840003967285128,-3.148348355797019,0.9803475623399933,-2.1161743762627694,-0.05182641719425618,2.619944253540041,12.012051229179555,-46.874148990217144,1.0321739795342533,4,1.2649993896484375,1.2250003814697266,-0.24750041961669922,0.7000007629394531,4.75,0,0.0959615707397461,1.629222440818321,52.2400016784668,3.3255797448590005,52.459999084472656,-1.353745027260874,52.290000915527344,0.0959615707397461 12898,2024-04-16,51.20000076293945,51.77000045776367,50.72999954223633,51.70000076293945,377400.0,-0.015384600712702867,2.250005960470162,1.1363671830973887,43.92856153499962,56.18988011485741,2.1765101558014592,1.8229003289835006,1.0347710105495338,1.637840934154724,15.52975041058974,1.2700004577636719,0.5515965635457007,-1.8574996948242202,-4.006887403347768,0.29188801369932804,-2.9321935490859943,-0.7828058405624461,3.1783478282470696,15.824950421800022,-44.34803775545397,1.0746938542617748,4,1.6299991607666016,1.6299991607666016,0.847498893737793,1.5,4.430000305175774,1,0.10722651917894876,2.1379412403070184,52.0,1.629222440818321,52.2400016784668,3.3255797448590005,52.459999084472656,0.10722651917894876 12899,2024-04-17,51.72999954223633,51.93999862670898,51.11000061035156,51.47999954223633,429900.0,0.010351538503892144,1.4776127900886236,-0.5,33.75523985146805,52.9503763496406,1.435317382484449,1.3378671295696165,0.581589702924191,1.1321822442996066,16.13708816392053,0.8299980163574148,0.5112970876616743,-1.3125009536743164,-3.4959974124825948,0.870995505133962,-2.4042491830784556,-0.22075272427017723,2.283514144055175,47.169835086235594,-7.9118701752491205,1.0917482294041385,4,1.1000003814697266,1.1000003814697266,0.5975008010864258,0.970001220703125,3.049999237060554,2,0.09936206137894432,2.250005960470162,51.20000076293945,2.1379412403070184,52.0,1.629222440818321,52.2400016784668,0.09936206137894432 12900,2024-04-18,52.459999084472656,52.56000137329102,51.7400016784668,51.959999084472656,536400.0,0.014111725279260856,1.342840949962371,2.0,35.30218412643853,49.91541376155643,0.5166608724912578,0.662301258859685,-0.06926305449597692,0.42654402647495715,16.611226997397843,0.8300018310546946,0.38671018694590487,-0.595501327514647,-2.7608986713680608,1.5698960163387667,-1.678199999441354,0.48719734441205986,1.2251631874133295,81.60379310655067,30.73261672156798,1.082698671926707,4,0.37000083923339844,0.37000083923339844,-0.13249874114990234,0.24000167846679688,2.4000015258789062,3,0.08520780211043077,1.4776127900886236,51.72999954223633,2.250005960470162,51.20000076293945,2.1379412403070184,52.0,0.08520780211043077 12901,2024-04-19,54.0,54.13999938964844,52.45000076293945,52.45000076293945,525500.0,0.029355717544859106,-1.1806444626565564,3.0999984741210938,50.992555655103764,47.759291537267465,-1.0980527554585393,-0.7624223797294505,-1.501241378137152,-1.0810109090053501,17.017816480439606,1.6899986267089844,0.27382782811302064,0.8464996337890653,-1.3027353485163573,2.995734616094488,-0.22811785736364953,1.9211171249417802,-3.270000457763672,95.89444586765349,45.03397944942046,1.0746174911527118,4,-1.1700000762939453,-1.1700000762939453,-1.672499656677246,-1.2999992370605469,0.9500007629394531,4,0.05148145887586808,1.342840949962371,52.459999084472656,1.4776127900886236,51.72999954223633,2.250005960470162,51.20000076293945,0.05148145887586808 12902,2024-04-22,54.31999969482422,54.77000045776367,53.7599983215332,53.88999938964844,338800.0,0.005925920274522545,-1.9275320654577621,0.2774196882775526,50.624991059294715,45.83075483013974,-1.616235011318473,-0.9690765545557909,-1.759820710649926,-1.3642987576915004,17.59851716964242,1.0100021362304688,0.14047528463982673,1.0629993438720717,-1.1023456573797858,3.2283443451239293,-0.019673156753853505,2.145671844497997,-3.521800155639646,88.86136977816219,40.00973748159056,1.082672500625927,4,-1.5699996948242188,-1.489999771118164,-1.9624996185302734,-1.6199989318847656,-0.11999893188476562,0,0.046759958206873176,-1.1806444626565564,54.0,1.342840949962371,52.459999084472656,1.4776127900886236,51.72999954223633,0.046759958206873176 12903,2024-04-23,54.36999893188477,54.790000915527344,53.9900016784668,53.9900016784668,330800.0,0.0009204572411902756,-3.2105527335515087,0.8837139156509098,52.09655896476664,46.00508904511479,-1.867304717362245,-0.9463051070004838,-1.7584802314510668,-1.383788578400221,17.93236690692544,0.7999992370605469,0.022721923435014446,1.035998725891119,-1.1744679397824456,3.2464653915646835,-0.0692346069456633,2.1412320587279012,-3.412927355957038,88.58690356487595,40.40057098245727,1.105233332836783,4,-1.6099987030029368,-1.539999008178718,-1.8849983215332102,-1.6699981689453196,0.6200027465820241,1,0.0437741606560802,-1.9275320654577621,54.31999969482422,-1.1806444626565564,54.0,1.342840949962371,52.459999084472656,0.0437741606560802 12904,2024-04-24,54.540000915527344,54.61999893188477,53.4000015258789,53.79999923706055,357600.0,0.0031267608420508797,1.7111122413946456,1.9473869134860198,53.30838458098526,46.09946426453838,-1.882550284905406,-0.984039017564605,-1.912794077112224,-1.5168733721104957,17.914838640087538,1.2199974060058736,-0.23089791125522652,1.090000724792482,-1.1178130413441423,3.297814490929106,-0.013906158275830194,2.193907607860794,-3.3529535792236302,91.80327663816274,40.80269553940398,1.103906883068313,4,-1.7800006866455078,-1.710000991821289,-1.8075008392333984,-1.8400001525878906,1.9099998474121094,2,0.019985334328763482,-3.2105527335515087,54.36999893188477,-1.9275320654577621,54.31999969482422,-1.1806444626565564,54.0,0.019985334328763482 12905,2024-04-25,54.20000076293945,54.36999893188477,53.79999923706055,54.29999923706055,423200.0,-0.006233959422085267,3.750039736783324,-0.13513276662869161,52.84653103079048,46.42224213173289,-1.418997286158266,-0.6655611436531785,-1.5014153828597188,-1.1471468009763157,17.057819279210484,0.7400016784667969,-0.4779616128103896,0.7420005798339844,-1.4759509515390263,2.959952111206995,-0.3669751858525174,1.8509763455204862,-2.7967762118823245,74.78631990962103,21.184708212831517,1.1089757656865051,4,-1.4400005340576172,-1.3700008392333984,-1.4675006866455078,-1.5,2.1399993896484375,3,0.010701070261866397,1.7111122413946456,54.540000915527344,-3.2105527335515087,54.36999893188477,-1.9275320654577621,54.31999969482422,0.010701070261866397 12906,2024-04-26,53.86000061035156,54.61999893188477,53.83000183105469,54.4000015258789,460300.0,-0.00627306545759998,-1.6333303663390495,5.4000915541313095,45.82245612846871,46.519718103590634,-0.9219913213194388,-0.40458560893038964,-1.1067004901934183,-0.8089540767267067,15.851823904196142,0.7899971008300852,-0.4391892851079433,0.43900032043457315,-1.7227135285688746,2.600714169438021,-0.6418566040671507,1.519857244936297,-2.2535694774262183,33.09347384598531,-14.781873571173875,1.080856924501724,4,-1.1000003814697266,-1.0300006866455078,-1.1275005340576172,-1.1599998474121094,2.0200004577636648,4,0.018566654078496336,3.750039736783324,54.20000076293945,1.7111122413946456,54.540000915527344,-3.2105527335515087,54.36999893188477,0.018566654078496336 12907,2024-04-29,54.97999954223633,55.0,54.13000106811523,54.13000106811523,560200.0,0.02079463273658977,-1.047059985100197,-1.5740685796634935,53.34100374921612,47.565545016281355,-1.759895201455599,-1.5123379734693003,-2.188145821683378,-1.9244257527652309,15.149037733893437,1.1399993896484375,-0.3980323773271408,1.5019992828369126,-0.7638441171041421,3.7678426827779674,0.3690775828663888,2.6349209828074365,-3.1825542223548666,98.74997019764919,51.5234340549038,1.1329216999705263,4,-1.9249992370605469,-2.114999771118164,-2.179999351501465,-2.279998779296875,-0.2999992370605469,0,-0.0005456307665814286,-1.6333303663390495,53.86000061035156,3.750039736783324,54.20000076293945,1.7111122413946456,54.540000915527344,-0.0005456307665814286 12908,2024-04-30,54.9000015258789,55.13999938964844,54.20000076293945,54.65999984741211,712600.0,-0.0014550385053381243,1.6111167036658314,0.2823554227140839,69.62408275089824,51.55097200510693,-1.2291118625823998,-1.4532951861155752,-2.060702318593144,-1.839681002961271,14.603909886276012,0.9399986267089844,-0.30393357874082483,1.3880012512206932,-0.9441593526901357,3.720161855131522,0.22192094926528227,2.554081553176104,-2.8463518315879526,86.20700238966926,32.954161539816106,1.166080301955414,4,-1.460000991821282,-1.9650020599365163,-2.0650014877319265,-2.285001754760735,-0.680000305175767,1,-0.012750468915915802,-1.047059985100197,54.97999954223633,-1.6333303663390495,53.86000061035156,3.750039736783324,54.20000076293945,-0.012750468915915802 12909,2024-05-01,55.599998474121094,56.16999816894531,54.68000030517578,55.06000137329102,358200.0,0.012750399431450399,-1.2923057510996605,2.249972184693671,71.8663133197888,55.6136530265903,-1.477828528868116,-2.1401555729539226,-2.7099442439072874,-2.537518753102887,14.277246850682127,1.4899978637695312,-0.10604678230956921,2.009998321533203,-0.4944984480320116,4.514495091098418,0.7577499367505922,3.262246706315814,-3.2377138102943945,75.94936912604764,17.639267102716815,1.2522483847826078,5,-1.289999008178711,-2.1499996185302734,-2.7524986267089844,-3.1399974822998047,-1.9899978637695312,2,-0.010971165690557005,1.6111167036658314,54.9000015258789,-1.047059985100197,54.97999954223633,-1.6333303663390495,53.86000061035156,-0.010971165690557005 12910,2024-05-02,55.97999954223633,56.31000137329102,55.290000915527344,56.0,614200.0,0.00683455177237291,2.187485471440529,-0.03703808359883347,75.47683739610918,58.3341287755909,-1.4594890834626995,-2.492809453474287,-3.0550052078651717,-2.916801512645705,13.741594117837874,1.020000457763679,0.20147172265173907,2.291499328613284,-0.4282548284944454,5.011253485721014,0.9316222500594193,3.651376407167149,-3.1607892577953933,86.69347209809901,22.229280248505077,1.3598770785538639,5,-1.1249980926513672,-2.4599990844726562,-3.4624996185302734,-3.809999465942383,-2.5,3,0.00839587753744997,-1.2923057510996605,55.599998474121094,1.6111167036658314,54.9000015258789,-1.047059985100197,54.97999954223633,0.00839587753744997 12911,2024-05-03,55.77000045776367,56.54999923706055,55.43999862670898,56.5099983215332,401900.0,-0.003751323440333576,1.707319569404273,36.99904634751097,75.7866189072422,61.129865203140625,-1.0862414953678794,-2.2376559986636835,-2.7885746181198243,-2.7076172509955114,13.742799866736888,1.1100006103515696,0.579353351269873,1.9800003051757784,-0.8949365387997616,4.8549371491513185,0.5425318831880119,3.417468727163545,-2.4620794208837253,67.76862109623772,-3.1928378223431366,1.4374684219877696,5,-0.7950000762939453,-2.1300010681152344,-2.9875001907348633,-3.739999771118164,-2.6199989318847727,4,0.010220543126154391,2.187485471440529,55.97999954223633,-1.2923057510996605,55.599998474121094,1.6111167036658314,54.9000015258789,0.010220543126154391 12912,2024-05-06,56.47999954223633,56.61000061035156,55.72000122070313,56.1500015258789,574900.0,0.012730842364083506,2.016946303300658,-0.44594455269968897,86.56512095559829,64.95970542434414,-1.6289214765023914,-2.942580432236497,-3.436596966631427,-3.4115964344472474,13.246962531496994,0.8899993896484304,0.9436722316055679,2.5909994125366183,-0.5140379495116889,5.696036774584925,1.0384807315124647,4.143518093560772,-2.653345993327484,94.6057644669633,15.981291332907617,1.5525186810241522,5,-1.4749984741210938,-2.809999465942383,-3.5174989700317383,-4.494998931884766,-3.5699996948242188,0,-0.010623202531586662,1.707319569404273,55.77000045776367,2.187485471440529,55.97999954223633,-1.2923057510996605,55.599998474121094,-0.010623202531586662 12913,2024-05-07,56.7400016784668,56.9900016784668,56.540000915527344,56.81999969482422,401000.0,0.004603437293515533,1.1428506553073996,-0.24241968858010968,86.04319666282444,68.59690676677072,-1.6957060036491072,-3.181399077281263,-3.6067896256795606,-3.6620896139025376,12.53497401811437,0.5100021362304688,1.0811121099063072,2.734001541137694,-0.6185867193943437,6.0865898016697315,1.0577074108716786,4.410295671403709,-2.4123456584982605,89.17749561144936,6.302647967219272,1.6762941302660186,5,-1.345001220703125,-2.8800010681152344,-3.6450014114379883,-4.695001602172852,-4.480003356933594,1,-0.03630598012605979,2.016946303300658,56.47999954223633,1.707319569404273,55.77000045776367,2.187485471440529,55.97999954223633,-0.03630598012605979 12914,2024-05-08,56.36000061035156,56.81000137329102,56.2599983215332,56.38999938964844,422300.0,-0.006697233994962137,-3.7825654293960214,0.3749940393877259,79.54547293587255,71.56345586733539,-1.1514785543099961,-2.6149181530177685,-3.16597813458894,-3.309820418339328,13.979396647849684,0.5500030517578196,1.2032846874249117,2.150500488281253,-1.257159558826146,5.558160535388652,0.44667046472755345,3.8543305118349522,-1.499875458683377,62.941130271853154,-19.26441427066355,1.7038300235536992,5,-0.9499988555908203,-2.5,-3.265000343322754,-4.315000534057617,-3.8199996948242188,2,-0.03797018038455058,1.1428506553073996,56.7400016784668,2.016946303300658,56.47999954223633,1.707319569404273,55.77000045776367,-0.03797018038455058 12915,2024-05-09,57.58000183105469,57.790000915527344,55.959999084472656,56.36000061035156,813900.0,0.021646579267052823,1.2317103806324956,-40.66836215666328,78.5032048322747,75.19465016775828,-2.058029526180448,-3.617126328904604,-4.293297346701451,-4.545950671025423,15.81399826887525,1.8300018310546875,1.3517792045797563,3.114501571655275,-0.5026070356969257,6.731610179007475,1.3059472679791782,4.923055875331372,-2.293901374026781,91.06387744931736,10.152429558556449,1.8085543036761003,5,-1.6200008392333984,-3.3200016021728516,-4.465002059936523,-5.535001754760742,-4.980003356933594,3,-0.06894757024064524,-3.7825654293960214,56.36000061035156,1.1428506553073996,56.7400016784668,2.016946303300658,56.47999954223633,-0.06894757024064524 12916,2024-05-10,57.04999923706055,58.79999923706055,56.93000030517578,57.790000915527344,523900.0,-0.009204629682875276,-2.8163261334132605,-0.606558145933912,71.03234850689022,77.16035514083318,-1.1487415284239617,-2.854653954653344,-3.679051359520699,-4.01791859881709,17.791704412446684,1.8699989318847656,1.4783387840319762,2.343999099731448,-1.289659109832641,5.977657309295537,0.5271699949494035,4.160828204513493,-1.263118688332753,43.18178158862413,-35.20702183385181,1.8168291047820446,5,-0.5499992370605469,-2.2849998474121094,-3.8949995040893555,-5.004999160766602,-4.540000915527344,4,-0.0625766826041444,1.2317103806324956,57.58000183105469,-3.7825654293960214,56.36000061035156,1.1428506553073996,56.7400016784668,-0.0625766826041444 12917,2024-05-13,56.9900016784668,57.63999938964844,56.88999938964844,57.25,331400.0,-0.001051666247083416,-2.260849013575261,0.3513482862253656,70.15386728140017,77.21922008866672,-0.8645587095890619,-2.531438281534534,-3.514427964871288,-3.9572267136820756,19.78417782817742,0.75,1.6505725626424237,2.034501457214354,-1.500755918447716,5.569758832876424,0.26687276938331905,3.802130145045389,-1.0300025939941406,36.26769502302922,-39.14442597951256,1.7676286878310352,5,-0.2500019073486328,-2.2250022888183594,-3.8350019454956055,-4.945001602172852,-4.11000061035157,0,-0.06738024284071586,-2.8163261334132605,57.04999923706055,1.2317103806324956,57.58000183105469,-3.7825654293960214,56.36000061035156,-0.06738024284071586 12918,2024-05-14,56.68999862670898,57.52000045776367,56.4000015258789,57.52000045776367,407300.0,-0.005264134811759025,1.6987866531850526,3.1923353433983577,66.21415810565492,76.59120284265184,-0.3173110848135323,-1.8962727773381332,-3.1420763553789897,-3.6697631561246595,20.90289594379591,1.1199989318847727,1.9326393633521377,1.4599985122680579,-1.6776646172385057,4.597661641774621,-0.1088330524852239,3.0288300770213397,2.1100006103515696,25.70420785263424,-45.666808396886736,1.5688315647532822,5,0.35500144958496804,-1.9249992370605398,-3.534998893737786,-4.644998550415032,-3.5900001525878835,1,-0.06667840661255464,-2.260849013575261,56.9900016784668,-2.8163261334132605,57.04999923706055,1.2317103806324956,57.58000183105469,-0.06667840661255464 12919,2024-05-15,56.86999893188477,57.41999816894531,56.77000045776367,57.290000915527344,398300.0,0.0031751686282628366,-1.0967704225092136,0.5060253699788455,70.63367592885203,76.05307379073439,-0.3332628461194247,-1.7617805862006577,-3.241953848837028,-3.845576061893688,22.257857685924552,0.7299995422363352,2.081087416352794,1.3829988479614315,-1.3654755431093832,4.131473239032246,0.008761652426024114,2.757236043496839,1.88200035095214,32.042246426743965,-37.28997197522171,1.3742371955354085,5,0.2499999999999929,-2.1049995422363352,-3.4724988937378,-4.734998703002937,-2.7199974060058736,2,-0.08106208364577483,1.6987866531850526,56.68999862670898,-2.260849013575261,56.9900016784668,-2.8163261334132605,57.04999923706055,-0.08106208364577483 12920,2024-05-16,56.93000030517578,57.18999862670898,56.02999877929688,56.25,633000.0,0.0010550619732361266,-1.0714232191878812,-1.619040698994587,74.79804914363459,75.9432327058891,-0.273049080707068,-1.5491563217568896,-3.221417549938394,-3.8971664769198213,23.976653172782726,1.1599998474120952,2.1258274767578627,1.2195001602172866,-1.1998298281309587,3.638830148565532,0.00983516604316037,2.429165154391413,1.7749590225219691,32.49102444573267,-39.71392114817785,1.2096649941741244,5,0.3299999237060547,-2.1650009155273438,-3.5924997329711914,-4.795000076293945,-3.3899993896484375,3,-0.07711223197111627,-1.0967704225092136,56.86999893188477,1.6987866531850526,56.68999862670898,-2.260849013575261,56.9900016784668,-0.07711223197111627 12921,2024-05-17,56.77999877929688,57.02000045776367,56.459999084472656,56.81000137329102,369600.0,-0.002634841473297178,1.4888907726868925,-0.04412144195491927,67.24135537086202,73.79614764091839,0.03943420167320966,-1.24398535597944,-3.014816986095447,-3.7459277384747267,24.87592380078359,0.5600013732910156,2.0911103572661602,0.9304986953735437,-1.3925707571886576,3.253568147935745,-0.23103603090756053,2.092033421654648,1.8179621264648347,46.58383327172976,-21.34366940914714,1.161534726281102,5,0.6000003814697195,-2.0149993896484446,-3.467498779296882,-4.644998550415046,-3.2299995422363352,4,-0.07361747789786677,-1.0714232191878812,56.93000030517578,-1.0967704225092136,56.86999893188477,1.6987866531850526,56.68999862670898,-0.07361747789786677 12922,2024-05-20,56.86000061035156,56.88999938964844,56.47999954223633,56.81999969482422,269800.0,0.001408979090782525,7.200122072175174,-1.333248569612206,68.77390576106009,71.87733754072235,0.02123750766756416,-1.18467901060896,-3.061268740469842,-3.823096894254334,25.387887465992478,0.4099998474121094,1.9961882363584422,0.883500480651854,-1.363989587373574,3.130990548677282,-0.24024455336085992,2.007245514664568,1.635241810351559,55.70475812542382,-9.501117801852544,1.123745034012715,5,0.5199985504150391,-2.095001220703125,-3.5950002670288086,-4.725000381469727,-2.700000762939453,0,-0.07650373271410815,1.4888907726868925,56.77999877929688,-1.0714232191878812,56.93000030517578,-1.0967704225092136,56.86999893188477,-0.07650373271410815 12923,2024-05-21,56.75,57.13999938964844,56.459999084472656,56.81999969482422,589300.0,-0.001934586865472765,-1.0923037196145404,-1.7499523173755485,62.41898939632373,69.97439492521694,0.1484127111687883,-0.935179649070065,-2.9234626026950394,-3.701134528465502,25.983016781743768,0.6800003051757812,1.9149477344557937,0.6544998168945284,-1.4842401379908807,2.7932397717799375,-0.41487016054817616,1.723869794337233,1.6466326750468738,51.79867171633984,-11.550524846365917,1.0693699774427061,5,0.6299991607666016,-1.9850006103515625,-3.505000114440918,-4.614999771118164,-2.3699989318847727,1,-0.06819381377770528,7.200122072175174,56.86000061035156,1.4888907726868925,56.77999877929688,-1.0714232191878812,56.93000030517578,-0.06819381377770528 12924,2024-05-22,55.63000106811523,56.6500015258789,55.56000137329102,56.5,411500.0,-0.019735663997969555,-1.1584197307045894,12.428610354223535,46.74117506656165,66.44528050680438,1.289585155784458,0.2852934719250442,-1.7677894143614807,-2.5862631635075815,26.798521042333967,1.1899986267089773,1.6565364104432732,-0.5199991226196374,-2.5443351287655815,1.5043368835263067,-1.5321671256926095,0.4921688804533346,2.6719662511016438,4.294467041427316,-53.784326704540085,1.0121680030729705,5,1.549999237060554,-0.6750011444091726,-2.8000011444091726,-3.4950008392333913,-1.5300025939941335,2,-0.04547910381839315,-1.0923037196145404,56.75,7.200122072175174,56.86000061035156,1.4888907726868925,56.77999877929688,-0.04547910381839315 12925,2024-05-23,54.77999877929688,55.459999084472656,54.38000106811523,55.27000045776367,440800.0,-0.015279566286140689,1.4827571087190219,0.563221011553711,41.76373176835895,63.1932119803009,1.900495613251529,1.2447970698673956,-0.8709446423181859,-1.7406350362454788,27.3053034603297,1.25,1.36137156798155,-1.3990013122558551,-3.3196801109288074,0.5216774864170972,-2.3593407115923313,-0.43866191291937895,3.357450583164436,14.492679508567658,-40.61055114612853,0.9603393993364747,5,1.2300014495849538,0.49000167846678977,-1.9499988555908274,-2.644998550415046,-0.5099983215332102,3,-0.011500497762991557,-1.1584197307045894,55.63000106811523,-1.0923037196145404,56.75,7.200122072175174,56.86000061035156,-0.011500497762991557 12926,2024-05-24,54.86000061035156,55.18999862670898,54.349998474121094,54.93999862670898,326800.0,0.0014604204607049365,1.896562156758332,0.1632606986321511,34.9442935351004,59.281037119600924,1.650769389104731,1.3107571867042935,-0.8899581268992947,-1.8445491653666792,27.651678264563976,0.8400001525878835,1.1520235037246849,-1.3689994812011719,-3.075629556373279,0.3376305939709354,-2.222314518787222,-0.5156844436151218,2.976852888562071,18.279640461482508,-30.512053664072106,0.8533150375860526,5,1.0749988555908203,0.7649993896484375,-2.030000686645508,-2.7250003814697266,-0.5499992370605398,4,-0.02406124097955531,1.4827571087190219,54.77999877929688,-1.1584197307045894,55.63000106811523,-1.0923037196145404,56.75,-0.02406124097955531 12927,2024-05-28,54.95000076293945,55.4000015258789,54.83000183105469,54.97000122070313,447500.0,0.00164054231838473,-3.3846413427820514,0.2500119212246592,32.82153562741709,55.57074573313006,1.3868004425304647,1.2842379135047324,-0.9089295206161978,-1.9572229810462929,27.704462802027997,0.5699996948242116,0.8568060206549859,-1.2774993896484403,-2.9887978457676994,0.4337990664708187,-2.1331486177080734,-0.4218501615888073,2.5381672334949243,21.505451323658498,-21.261572179613182,0.8556492280596306,5,0.93499755859375,1.1499996185302734,-2.1200008392333984,-2.815000534057617,-1.229999542236321,1,-0.025477734421127107,1.896562156758332,54.86000061035156,1.4827571087190219,54.77999877929688,-1.1584197307045894,55.63000106811523,-0.025477734421127107 12928,2024-05-29,54.20000076293945,54.68999862670898,54.11999893188477,54.349998474121094,337300.0,-0.013648771421052142,-2.6774010951825047,7.499713904250625,30.64520870377848,51.12758270812189,1.951691073611677,2.086060118667703,-0.0825785985794738,-1.2317736590097326,27.833134353633042,0.8300018310546804,0.6148402052380817,-1.9924993515014648,-3.8412302132325777,-0.14376848977035195,-2.9168647823670213,-1.0681339206359084,2.9743502812635967,3.1621244675635354,-35.522388577684715,0.924365430865556,5,1.4549980163574219,1.8999996185302734,-1.4100008010864258,-2.065000534057617,-0.7800025939941406,2,-0.0007380242613335142,-3.3846413427820514,54.95000076293945,1.896562156758332,54.86000061035156,1.4827571087190219,54.77999877929688,-0.0007380242613335142 12929,2024-05-30,54.9900016784668,55.11999893188477,54.540000915527344,54.56000137329102,270500.0,0.014575662442933401,-1.4680702551782654,-2.8667124437323093,24.85443077823325,45.578291778632845,0.968853096624315,1.315460989808372,-0.7951458735283978,-2.045812760631705,27.083793496774888,0.9199981689453196,0.3847500046066443,-1.1719985961914077,-3.0810307034457978,0.7370335110629824,-2.1265146498186027,-0.21748254256421262,1.8178271122580583,64.92557070996044,31.509005722325476,0.9545160536271965,5,0.6399974822998047,1.1099987030029297,-2.1950016021728516,-2.7750015258789062,-1.25,3,-0.011092936747271187,-2.6774010951825047,54.20000076293945,-3.3846413427820514,54.95000076293945,1.896562156758332,54.86000061035156,-0.011092936747271187 12930,2024-05-31,56.45000076293945,56.52000045776367,55.040000915527344,55.2400016784668,390200.0,0.026550264410054814,1.192594392671252,2.813949362147631,45.065809699605595,43.11434225960435,-0.6329564045938767,-0.11333197762922964,-2.164629997111007,-3.5348570108368165,26.513392217156884,1.529998779296875,0.22783857719382183,0.2645004272460909,-1.6466685175173552,2.175669372009537,-0.6910840451356322,1.220084899627814,-2.3300018310546804,97.08334790334834,62.220981760486964,0.9555844723817228,5,-0.8200016021728516,-0.15000152587890625,-3.655000686645508,-3.730001449584961,-2.2900009155273438,4,-0.04162980083361101,-1.4680702551782654,54.9900016784668,-2.6774010951825047,54.20000076293945,-3.3846413427820514,54.95000076293945,-0.04162980083361101 12931,2024-06-03,56.34000015258789,56.7599983215332,56.27999877929688,56.56999969482422,471100.0,-0.0019486378895459122,-1.742836590336961,-0.1900824101338613,44.69820392222264,40.439264277511306,-0.6614966862676042,0.04380710667899734,-1.9583683577019144,-3.4455751111640396,25.817043206872615,0.479999542236321,0.010875465407032436,0.1259998321533189,-1.7760587233424943,2.028058387649132,-0.8250294455945877,1.0770291099012255,-2.17200119018554,84.09097477097357,47.365446963587814,0.9510292777479049,6,-0.7100009918212891,-0.024999618530273438,-3.5450000762939453,-3.6200008392333984,0.24000167846679688,0,-0.03674120854131979,1.192594392671252,56.45000076293945,-1.4680702551782654,54.9900016784668,-2.6774010951825047,54.20000076293945,-0.03674120854131979 12932,2024-06-04,55.88000106811523,56.36999893188477,55.38000106811523,56.02999877929688,378300.0,-0.008164697962847467,1.3855427224134615,0.6521652596487773,43.5612364211517,38.34395839138108,-0.39686409935846,0.4812236509250525,-1.4122387137473353,-3.0067849142861363,24.740609033295968,0.9899978637695455,-0.26246103204669424,-0.30399932861328693,-2.2073192570067306,1.5993205997801567,-1.2556592928100088,0.6476606355834349,-1.6083221313476415,66.66676299742761,27.367860574803643,0.9516599641967232,6,-0.4400024414062429,0.579998016357429,-3.085000991821282,-3.160001754760735,1.4099998474121165,1,-0.02809591382989496,-1.742836590336961,56.34000015258789,1.192594392671252,56.45000076293945,-1.4680702551782654,54.9900016784668,-0.02809591382989496 12933,2024-06-05,54.68000030517578,55.709999084472656,54.58000183105469,55.65999984741211,326800.0,-0.021474601646422675,1.0925913498048496,6.533429973804727,35.02054767713389,37.04166645922244,0.5348760916657795,1.6010689266701945,-0.1569737327467493,-1.8133112640479538,23.32744212846248,1.2999992370605398,-0.49353434745142977,-1.4010000228881836,-3.3982705619167675,0.5962705161404003,-2.399635292402479,-0.4023647533738881,-0.30878859301756734,6.306286181672592,-32.50972522304685,0.9986352695142924,6,0.7599983215332031,1.779998779296875,-1.7200002670288086,-1.8150005340576172,2.540000915527351,2,-0.01755667664803906,1.3855427224134615,55.88000106811523,-1.742836590336961,56.34000015258789,1.192594392671252,56.45000076293945,-0.01755667664803906 12934,2024-06-06,54.22000122070313,54.90999984741211,54.06000137329102,54.47999954223633,192700.0,-0.008412565506681347,-1.9310392454766558,0.2653045336530342,32.425442771674454,36.00407879292417,0.8647732909496213,1.994798711342348,0.37374892024181605,-1.3553952608521769,22.35488704898635,0.8499984741210866,-0.7729254511608019,-1.7539991378784094,-3.911223098607607,0.4032248228507882,-2.8326111182430083,-0.6753871575138106,2.539997100830071,5.9259269724833015,-32.29844728672019,1.0786119803645982,6,1.1899986267089773,2.209999084472649,-1.032501220703132,-1.2850017547607493,3.9199981689453054,3,-0.014754759014139363,1.0925913498048496,54.68000030517578,1.3855427224134615,55.88000106811523,-1.742836590336961,56.34000015258789,-0.014754759014139363 12935,2024-06-07,53.61000061035156,54.09000015258789,53.16999816894531,53.58000183105469,219900.0,-0.01125047208812402,-1.164695005923958,-0.1153806652288131,30.59978017647505,35.52135508641023,1.4431153003520407,2.415996398094066,0.99016999893621,-0.7205487517974802,20.91046266627414,1.0500030517578196,-1.032842752343754,-2.165499687194824,-4.42851494983416,0.09751557544451117,-3.2970073185144884,-1.03399205587516,3.0959977722167977,12.256334894277636,-23.88159183810064,1.1315076313196677,6,1.3549976348876953,2.374998092651367,0.26999855041503906,-0.1600017547607422,5.590000152587891,4,0.002424940619943472,-1.9310392454766558,54.22000122070313,1.0925913498048496,54.68000030517578,1.3855427224134615,55.88000106811523,0.002424940619943472 12936,2024-06-10,53.47999954223633,53.81000137329102,53.0,53.4000015258789,311400.0,-0.002424940619943472,1.1891879352739905,2.6667090539168186,29.4403953917371,35.145672838001346,1.5162243532180213,2.387222930271598,1.1071601306638428,-0.5623733518836644,18.875178528650483,0.8100013732910227,-1.1375581217118338,-2.1170007705688505,-4.515843129739089,0.2818415886013881,-3.3164219501539662,-0.9175795909837348,3.0845588317871133,14.24331437303673,-18.617338626129822,1.1994211795851193,6,1.3999996185302734,2.4200000762939453,0.7075014114379883,0.04000091552734375,4.810001373291016,0,0.012715039472630307,-1.164695005923958,53.61000061035156,-1.9310392454766558,54.22000122070313,1.0925913498048496,54.68000030517578,0.012715039472630307 12937,2024-06-11,53.1500015258789,53.5,52.79999923706055,53.04999923706055,295700.0,-0.0061704940011604315,-1.3333269755288104,1.250059606122541,28.673000990736185,34.92653864766332,1.7478457949237196,2.545285461561157,1.4445451134538416,-0.19050544655791413,16.83101941063035,0.7000007629394531,-1.1549112820114757,-2.2549987792968835,-4.7949400282898935,0.28494246969612647,-3.524969403793392,-0.985028154800375,3.2006833457031334,12.027570693160436,-17.675914119703734,1.2699706244965059,6,1.6299972534179759,2.6499977111816477,1.1574983596801829,0.48999786376953836,4.529998779296882,1,0.06453434067176289,1.1891879352739905,53.47999954223633,-1.164695005923958,53.61000061035156,-1.9310392454766558,54.22000122070313,0.06453434067176289 12938,2024-06-12,52.90999984741211,54.849998474121094,52.83000183105469,54.0,312200.0,-0.004515553557414953,-2.232004492201209,-10.899752050353626,32.01058628223694,35.72166703699706,1.9954614501957977,2.622011048582827,1.6770467766748922,0.09279069087985192,14.88876293432294,2.0199966430664062,-1.149259455094807,-2.3060005187988253,-5.001145057991586,0.38914402039393536,-3.653572788395209,-0.9584282492024414,3.156630173408203,5.213297560763952,-26.559822830517756,1.3475722695963808,6,1.8699989318847656,2.8899993896484375,1.4275007247924805,0.7600002288818359,5.170001983642578,2,0.08278210320821744,-1.3333269755288104,53.1500015258789,1.1891879352739905,53.47999954223633,-1.164695005923958,53.61000061035156,0.08278210320821744 12939,2024-06-13,52.2599983215332,53.11000061035156,51.90999984741211,52.91999816894531,362700.0,-0.0122850411595814,1.3076832788641057,0.605504362403189,32.880441965583714,34.36773728877241,2.47808445313472,3.066137156657973,2.3176434143560343,0.7768386544924013,13.069691810462114,1.2000007629394531,-1.1616691630526859,-2.7255020141601562,-5.607120746580868,0.15611671826055584,-4.166311380370509,-1.2846926479498038,3.545301236586326,11.904715564880375,-21.143225468087593,1.440809366210355,6,2.075000762939453,3.095001220703125,2.367502212524414,1.6000022888183594,5.730003356933594,3,0.09491012358349438,-2.232004492201209,52.90999984741211,-1.3333269755288104,53.1500015258789,1.1891879352739905,53.47999954223633,0.09491012358349438 12940,2024-06-14,52.540000915527344,52.58000183105469,51.65999984741211,51.93999862670898,340700.0,0.005357876061751865,1.7058717932895393,-0.9090945871745332,34.65609720407102,33.25194765342223,1.7714032557943327,2.5722650871717576,2.0322628996067493,0.523435725633945,12.146726683449128,0.9200019836425781,-1.0917554858925769,-2.225999450683595,-5.1524121465528125,0.7004132451856222,-3.689205798618204,-0.7627931027489865,2.875768671521442,27.586252255635053,-7.02699384753064,1.4632063479346096,6,1.4749984741210938,2.6899986267089844,2.0950002670288086,1.3199996948242188,5.869998931884766,4,0.10658542779861468,1.3076832788641057,52.2599983215332,-2.232004492201209,52.90999984741211,-1.3333269755288104,53.1500015258789,0.10658542779861468 12941,2024-06-17,52.599998474121094,52.86000061035156,51.9900016784668,52.1500015258789,398100.0,0.001141940570009048,-1.2597473371315333,0.7499920527443493,34.39574050948734,32.233559218792855,1.2573154421399906,2.3010310050789684,1.9761778465309021,0.5086995943074726,11.086433635902052,0.8699989318847656,-1.055718075583684,-1.9570018768310575,-4.874832288451614,0.9608285347894991,-3.415917082641336,-0.4980866710207792,2.365078744171292,29.467054275153394,-6.523163588653979,1.4589152058102766,6,1.085000991821289,2.6300010681152344,2.5100021362304688,1.6600017547607422,5.670001983642578,0,0.12547533232468666,1.7058717932895393,52.540000915527344,1.3076832788641057,52.2599983215332,-2.232004492201209,52.90999984741211,0.12547533232468666 12942,2024-06-18,52.5099983215332,52.9000015258789,52.4000015258789,52.45000076293945,259500.0,-0.0017110295665154762,-5.250154975918571,0.13332881217998502,37.700132709211346,32.53129088902368,0.9152581369259352,2.1591301611748435,2.0446245964636276,0.6288882327434493,9.956088349614136,0.5,-1.2714868827442842,-1.8295019149780245,-4.672055218469602,1.0130513885135528,-3.2507785667238167,-0.4082252632322323,2.058469612253546,26.645731662838017,-12.939471291461025,1.4212766517457889,6,0.7750015258789062,2.1400012969970703,3.1225013732910156,2.2550010681152344,6.280002593994141,1,0.11007432448581689,-1.2597473371315333,52.599998474121094,1.7058717932895393,52.540000915527344,1.3076832788641057,52.2599983215332,0.11007432448581689 12943,2024-06-20,52.88000106811523,53.36000061035156,52.41999816894531,52.41999816894531,597700.0,0.0070463294307570035,-3.0869413784238766,7.667026958290828,33.64341772975396,32.66662143992141,0.2939903878289769,1.5645462541742958,1.6601472699150364,0.2947254413278202,8.419783876796295,0.94000244140625,-1.4951918066704621,-1.2659992218017635,-3.9395068023835265,1.4075083587799995,-2.6027530120926485,0.07075456848912154,1.3394506953065672,71.7647454812683,33.92321372280678,1.3367537902908824,6,0.3749980926513743,1.7099990844726634,2.8724985122680735,1.8849983215332102,5.4399986267089915,3,0.09077154198385196,-5.250154975918571,52.5099983215332,-1.2597473371315333,52.599998474121094,1.7058717932895393,52.540000915527344,0.09077154198385196 12944,2024-06-21,53.099998474121094,53.77000045776367,52.9900016784668,53.11000061035156,943500.0,0.004160313947847438,-5.782724076162675,-0.021743637373846606,17.8502838323555,31.250010735019238,-0.11352536131231261,1.2071818597810662,1.4959552717337488,0.09384887358067573,7.803739039521088,0.8899993896484446,-1.696164341756571,-0.91950168609619,-3.5361737007766507,1.6971703285842707,-2.2278376934364204,0.3888343212440404,0.81231905937954,68.24636067138653,36.33297145276107,1.3083360073402301,6,0.1550006866455078,1.4400005340576172,2.8050012588500977,1.6650009155273438,5.850002288818359,4,0.09378537664856346,-3.0869413784238766,52.88000106811523,-5.250154975918571,52.5099983215332,-1.2597473371315333,52.599998474121094,0.09378537664856346 12945,2024-06-24,54.1500015258789,54.68999862670898,53.13000106811523,53.13000106811523,355300.0,0.019774069339560052,-2.058817369580421,-101.97826086956522,32.19514857767733,31.556094422345925,-1.205662115674727,0.11337374565804481,0.509628954062137,-0.9339269467958857,8.344239115104845,1.5900001525878835,-1.7135132762981016,0.16200122833251385,-2.431186068120617,2.7551885247856447,-1.134592419894048,1.4585948765590757,-2.4900016784667898,80.0000847711461,52.42775353191722,1.296593648226564,6,-0.8950023651122976,0.27499771118164773,1.7924976348877024,0.6149978637695384,4.899997711181648,0,0.07091412824342624,-5.782724076162675,53.099998474121094,-3.0869413784238766,52.88000106811523,-5.250154975918571,52.5099983215332,0.07091412824342624 12946,2024-06-25,53.540000915527344,54.43999862670898,53.43000030517578,54.06000137329102,563600.0,-0.01126501557086812,-1.7297190017887605,-0.509804141562611,31.428590458786474,31.862271029907067,-0.6551514153973343,0.652886675517685,1.1846231734450399,-0.2987933344449232,8.885777274093215,1.009998321533196,-1.6859196812656165,-0.3819993972778306,-2.9487973461811308,2.1847985516254695,-1.6653983717294807,0.9013995771738195,-1.8194010925292972,49.781695760017236,26.03282087765633,1.2833989744516496,6,-0.2850017547607422,0.8599987030029297,2.472498893737793,1.2249984741210938,5.75,1,0.09096000837893903,-2.058817369580421,54.1500015258789,-5.782724076162675,53.099998474121094,-3.0869413784238766,52.88000106811523,0.09096000837893903 12947,2024-06-26,53.54999923706055,53.63999938964844,53.040000915527344,53.33000183105469,387100.0,0.0001867448890966461,2.000009536797734,-0.42307156219050884,38.943247655754824,32.63256673807572,-0.6732416840402706,0.5614097606612489,1.2488118249115132,-0.29595942113559204,9.381920619357405,0.5999984741210938,-1.586098117339219,-0.3020009994506836,-2.8267728093002376,2.2227708103988704,-1.5643869043754606,0.9603849054740934,-1.7700114379882805,49.77977269786443,22.840360991407756,1.2623859049247754,6,-0.375,0.8500003814697266,2.5225000381469727,1.2150001525878906,5.369998931884766,2,0.08814194748739679,-1.7297190017887605,53.540000915527344,-2.058817369580421,54.1500015258789,-5.782724076162675,53.099998474121094,0.08814194748739679 12948,2024-06-27,54.15999984741211,54.349998474121094,53.45000076293945,53.63999938964844,335900.0,0.011391234716011,1.0,2.3636663140920047,49.42964538585323,34.47136711810567,-1.215059510275026,-0.05453743422148705,0.7474063349050155,-0.8675754207762623,9.585553506390188,0.8999977111816406,-1.4457718535257342,0.30999965667724894,-2.2136745518553766,2.8336738652098745,-0.9518374475890639,1.5718367609435617,-2.321811831787109,68.82354525136685,37.60568060022204,1.261837104266314,6,-0.9850006103515625,0.23999977111816406,1.9124994277954102,0.6049995422363281,2.270000457763672,3,0.0854874645708934,2.000009536797734,53.54999923706055,-1.7297190017887605,53.540000915527344,-2.058817369580421,54.1500015258789,0.0854874645708934 12949,2024-06-28,54.38000106811523,54.540000915527344,53.97999954223633,54.47999954223633,947300.0,0.004062060955002611,4.0908933277847135,-0.1923045886366274,57.905538196661055,37.05463833950456,-1.2323032233988513,-0.3400142447954053,0.6237096052584477,-1.0234126175732072,10.287000775746066,0.5600013732910156,-1.2543698571244732,0.5605009078979393,-1.9195295323703263,3.040531348166205,-0.6795143122361935,1.800516128032072,-2.4847768402685446,81.2122431144618,45.629736077250655,1.240015220134134,6,-1.0400009155273366,-0.17000198364257102,1.6924982070922923,0.38499832153321023,2.819999694824226,4,0.07245308108350046,1.0,54.15999984741211,2.000009536797734,53.54999923706055,-1.7297190017887605,53.540000915527344,0.07245308108350046 12950,2024-07-01,54.099998474121094,55.13000106811523,53.93999862670898,54.5,428700.0,-0.005148999420640066,-2.3055567329291935,4.000076295109199,56.17527821788577,39.47458697377105,-0.7909172372881983,-0.2583401146663675,0.9752149580424216,-0.6840549377474829,10.287878970511446,1.19000244140625,-1.0962900111424503,0.397998428344728,-1.7589066410558871,2.554903497745343,-0.680454106355576,1.476450963045032,-2.1488787582971653,50.717582832768606,11.922100895442455,1.0784525347003064,7,-0.33499717712403054,0.1100006103515625,1.9675016403198242,0.6650009155273438,2.9099998474121094,0,0.089648843356962,4.0908933277847135,54.38000106811523,1.0,54.15999984741211,2.000009536797734,53.54999923706055,0.089648843356962 12951,2024-07-02,54.27000045776367,54.56999969482422,53.97999954223633,54.099998474121094,421000.0,0.0031423657751838974,-1.8780505959303677,-0.42500333784737454,61.522594176086464,42.12152713675718,-0.7812769387672773,-0.6233311914714932,0.8305189750772684,-0.7884802100147397,10.105638976143934,0.5900001525878906,-0.8841051212394504,0.6715003967285185,-1.1201452737202047,2.4631460671772416,-0.22432243849584665,1.5673232319528836,-2.191725487848089,58.85164844190638,15.981576752952705,0.8958228352243628,7,-0.49500083923339844,-0.060001373291015625,1.369999885559082,0.4949989318847656,3.049999237060547,1,0.08807810464304255,-2.3055567329291935,54.099998474121094,4.0908933277847135,54.38000106811523,1.0,54.15999984741211,0.08807810464304255 12952,2024-07-03,54.31000137329102,54.61000061035156,54.209999084472656,54.290000915527344,212600.0,0.000737072327067434,-3.444359675334308,0.11764837877262117,65.02143920156794,45.60797396695873,-0.6024500863959901,-0.8295128693171065,0.8064945043615026,-0.7880325325409601,10.789681195484233,0.40000152587890625,-0.6876722813877834,0.790001296997076,-0.6914783907706621,2.271480984764814,0.04926145311321051,1.5307411408809415,-2.1096573594474535,51.19050322205685,3.4101626127243634,0.7407398438838687,7,-0.2500000000000071,-0.10000228881836648,1.4699983596801687,0.45499801635741477,2.8299980163574148,2,0.09169580954357004,-1.8780505959303677,54.27000045776367,-2.3055567329291935,54.099998474121094,4.0908933277847135,54.38000106811523,0.09169580954357004 12953,2024-07-05,53.72000122070313,54.47000122070313,53.70000076293945,54.349998474121094,279400.0,-0.010863563573357715,-1.298515110797352,-31.499141712748326,65.8695625132168,50.94344937594332,0.1332470745049008,-0.3321505727435934,1.4043327766634377,-0.16651179492409796,11.381818918856448,0.770000457763679,-0.49290642386181815,0.2480010986328196,-1.1341052134235596,1.6301074106891988,-0.44305205739537,0.9390542546610092,-1.4024709246887,1.3986331115657031,-48.816291151284624,0.6910531560281884,7,0.36499977111815696,0.48999786376952414,2.2724981307983327,1.0449981689453054,3.4199981689453054,4,0.09679815394788482,-3.444359675334308,54.31000137329102,-1.8780505959303677,54.27000045776367,-2.3055567329291935,54.099998474121094,0.09679815394788482 12954,2024-07-08,53.41999816894531,54.1500015258789,53.2400016784668,53.86999893188477,406300.0,-0.00558456896762316,-1.2469305578448973,0.7142900393581786,59.523758409654654,53.979961579496354,0.540226209391605,-0.10029703896455544,1.7033689809765349,0.14442675130799643,11.434633426041087,0.9099998474121023,-0.3251163925975149,-0.012001800537106533,-1.3485120356057294,1.3245084345315163,-0.6802569180714215,0.6562533169972085,-0.9899690420468517,9.523626910376823,-41.75451490353139,0.6682551175343115,7,0.6650028228759766,0.7900009155273438,2.4575014114379883,1.345001220703125,3.720001220703125,0,0.0563459797716781,-1.298515110797352,53.72000122070313,-3.444359675334308,54.31000137329102,-1.8780505959303677,54.27000045776367,0.0563459797716781 12955,2024-07-09,53.7400016784668,53.93999862670898,53.22000122070313,53.22000122070313,291300.0,0.005990331720144404,-1.769218354546476,-1.155554613656559,61.680321621678694,57.34126504203993,0.17427495589080877,-0.43222207816195635,1.3970580565423347,-0.13328988355710436,10.846713462254076,0.7199974060058452,-0.1374970422903914,0.30150165557861186,-1.0399091454111655,1.6429124565683892,-0.36920374491627683,0.9722070560735006,-1.2019736739196674,37.41012130193722,-15.940133153443078,0.6707054004948876,7,0.3449993133544922,0.4699974060058594,2.124998092651367,1.0249977111816406,3.3999977111816406,1,0.0643840524080046,-1.2469305578448973,53.41999816894531,-1.298515110797352,53.72000122070313,-3.444359675334308,54.31000137329102,0.0643840524080046 12956,2024-07-10,54.15999984741211,54.209999084472656,53.72999954223633,54.02999877929688,258800.0,0.00781537320110659,3.1739173701756425,0.2500018339874453,65.83490387135797,60.32922684377362,-0.16598240447680013,-0.8418250861303136,1.006876097637793,-0.5151551277897184,10.200585448177979,0.4799995422363281,0.13583622532437545,0.6874998092651339,-0.69226284894728,2.0672624674775477,-0.002381519841073043,1.3773811383713408,-1.5182929203222528,67.62583017728728,10.44746320142562,0.6898813291062073,7,0.015001296997070312,0.049999237060546875,1.8049993515014648,0.6049995422363281,2.979999542236328,2,0.05262183312685642,-1.769218354546476,53.7400016784668,-1.2469305578448973,53.41999816894531,-1.298515110797352,53.72000122070313,0.05262183312685642 12957,2024-07-11,56.58000183105469,56.6500015258789,54.83000183105469,55.0099983215332,503600.0,0.04468245920348202,1.1286510048698748,12.07685084656306,75.48205125241118,63.223938606724495,-2.359058956926873,-3.1533588996423987,-1.3906807330166302,-2.8975740190406043,10.007824333126187,2.4900016784667898,0.3320025191402536,2.936001777648926,0.9889605289536405,4.883043026344211,1.9624811533012831,3.9095224019965684,-3.838763138323813,97.95919275229848,40.86507241037714,0.9735206243476433,7,-1.6450004577636719,-2.4250011444091797,-0.6075019836425781,-1.81500244140625,0.55999755859375,3,0.013078788261250418,3.1739173701756425,54.15999984741211,-1.769218354546476,53.7400016784668,-1.2469305578448973,53.41999816894531,0.013078788261250418 12958,2024-07-12,57.290000915527344,57.88000106811523,56.77000045776367,56.959999084472656,608000.0,0.012548587159694424,-2.126766314567844,0.21019177922428184,77.03222059243367,65.34912553958813,-2.8813841855119264,-3.7085330111875408,-2.066942672935795,-3.5610090679540605,11.2694667577743,1.2999992370605398,0.6182662624651343,3.4270008087158175,0.9221654330585096,5.931836184373125,2.1745831208871635,4.679418496544471,-4.3142364528075845,87.33905210500089,30.34795435260382,1.2524176878286555,7,-1.739999771118164,-2.520000457763672,-1.3400020599365234,-2.5250015258789062,-0.15000152587890625,4,-0.0026182845781427266,1.1286510048698748,56.58000183105469,3.1739173701756425,54.15999984741211,-1.769218354546476,53.7400016784668,-0.0026182845781427266 12959,2024-07-15,57.22000122070313,57.5,57.0,57.08000183105469,679500.0,-0.0012218483802683977,-2.3332994252581254,0.4242382207426118,72.67351770816562,67.18226326073034,-2.644234507330374,-3.4234097068440406,-1.9858900956778385,-3.447253685828457,11.945606545177924,0.5,0.849718545344011,3.1090009689331097,0.30779027022990135,5.910211667636318,1.708395619581509,4.50960631828471,-3.8518978295517385,85.83691268190444,30.44447716920226,1.4006053493516033,7,-1.6700000762939524,-2.4500007629394602,-1.2700023651123118,-2.4550018310546946,-0.0800018310546946,0,,-2.126766314567844,57.290000915527344,1.1286510048698748,56.58000183105469,3.1739173701756425,54.15999984741211, 12960,2024-07-16,58.13999938964844,58.25,57.45000076293945,57.709999084472656,400500.0,0.016078261959428852,1.4615303355751963,3.0714441416892173,82.48582152197604,69.51151074360695,-3.2753278823498704,-4.113247352552548,-2.8961674810459925,-4.328240522342142,12.616945143233286,1.029998779296868,1.0113448370925298,3.7489992141723647,0.5218444451256232,6.976153983219106,2.1354218296489975,5.362576598695732,-4.4109441843399395,97.5663584245302,39.75135865138345,1.6135773845233703,7,-2.404998779296875,-3.184999465942383,-2.219999313354492,-3.375,-1.0,1,,-2.3332994252581254,57.22000122070313,-2.126766314567844,57.290000915527344,1.1286510048698748,56.58000183105469, 12961,2024-07-17,59.20000076293945,59.70000076293945,58.2599983215332,58.290000915527344,489600.0,0.018231877956981002,-1.969061785976931,2.116277212966413,84.74780338526888,71.70332898624038,-3.9811235054109275,-4.904918550799039,-3.927160406775208,-5.331174350513827,13.784556758312497,1.5600013732910156,1.1492660429837613,4.4790004730224595,0.7174272974702447,8.240573648574674,2.598213885246352,6.359787060798567,-5.018851078161802,89.73305729645217,29.625139832088777,1.8807865877761065,7,-2.739999771118164,-3.520000457763672,-3.7250022888183594,-4.435001373291016,-2.0600013732910156,2,,1.4615303355751963,58.13999938964844,-2.3332994252581254,57.22000122070313,-2.126766314567844,57.290000915527344, 12962,2024-07-18,58.290000915527344,59.56000137329102,58.27000045776367,58.72000122070313,419800.0,-0.015371618846021895,-4.489351340822055,-0.47252788711848565,74.4958203556126,72.6618020798399,-2.7347808267736866,-3.730982356384793,-3.0210171926511435,-4.370735242504196,15.051806308515896,1.2900009155273509,1.315821379800198,3.2800004959106417,-0.6506782950335079,7.210679286854791,1.3146611004385633,5.24533989138272,-3.4465891013702787,51.87714332584281,-6.833842878316474,1.9653393954720764,7,-1.8299999237060547,-2.6100006103515625,-2.9000015258789062,-3.5250015258789062,-1.1500015258789062,3,,-1.969061785976931,59.20000076293945,1.4615303355751963,58.13999938964844,-2.3332994252581254,57.22000122070313, 12963,2024-07-19,57.68000030517578,58.36999893188477,57.290000915527344,58.36999893188477,297600.0,-0.010464927101915156,2.130435263352805,1.6046468302549535,68.70745504220604,73.68221281679007,-1.6807278770052108,-2.8911717050892207,-2.4304229197524165,-3.7016744147521194,16.440741527124715,1.079998016357429,1.4440028087903585,2.429999923706056,-1.539054646636579,6.399054494048691,0.4454726385347385,4.414527208877374,-2.2537978171648305,25.18518937140871,-29.41219904730673,1.9845272851713185,7,-1.2199993133544922,-2.0,-2.3900012969970703,-2.9150009155273438,-0.5400009155273438,4,,-4.489351340822055,58.290000915527344,-1.969061785976931,59.20000076293945,1.4615303355751963,58.13999938964844, 12964,2024-07-22,58.08000183105469,58.290000915527344,57.66999816894531,57.68000030517578,304200.0,0.006934839177575647,-1.9523532724201196,-0.5797135101366047,72.25950152971748,74.8576772510166,-1.508866045750672,-3.055617513489622,-2.833332402593115,-4.052783199959002,18.26567417764752,0.6200027465820312,1.5812227235682244,2.5810012817382812,-1.4445748639502796,6.606577427426842,0.5682132088940008,4.593789354582562,-2.140943550052313,32.780123051694694,-21.38651277896676,2.012788072844279,7,-1.3650016784667969,-2.4000015258789062,-2.7900028228759766,-3.31500244140625,-0.94000244140625,0,,2.130435263352805,57.68000030517578,-4.489351340822055,58.290000915527344,-1.969061785976931,59.20000076293945, 12965,2024-07-23,57.9900016784668,58.45000076293945,57.81999969482422,58.08000183105469,292100.0,-0.001549589355208436,-1.930209451487274,-0.2249995231646608,70.99321535625192,75.43082297156036,-0.8410497316155627,-2.807105526716512,-2.786676275470221,-3.9057740653877744,19.70425593653565,0.6300010681152344,1.7817002227887428,2.2990011215209947,-1.8208611372674994,6.418863380309489,0.23906999212675117,4.358932250915238,-1.5996302996319756,29.04567664977753,-23.515096310945854,2.059931129394246,7,-0.7250003814697266,-2.3100013732910156,-3.1450023651123047,-3.2250022888183594,-0.8500022888183594,1,,-1.9523532724201196,58.08000183105469,2.130435263352805,57.68000030517578,-4.489351340822055,58.290000915527344, 12966,2024-07-24,58.40999984741211,59.09000015258789,58.09000015258789,58.11000061035156,416900.0,0.0072425962543345435,-4.882350301248752,-3.333319204848896,72.18612573961319,75.06460902569393,-0.6646851154923752,-2.9972175944686867,-3.2289455325652625,-4.267817902520662,21.32955732379943,1.0999984741210938,2.0842603931892825,2.475499343872073,-1.6845442313918824,6.635542919136029,0.3954775562400954,4.555521131504051,-1.622472942484734,49.33915004528887,-3.254710822663185,2.080021787631979,7,-0.17499923706054688,-2.5649986267089844,-3.7875003814697266,-3.645000457763672,-1.2700004577636719,2,,-1.930209451487274,57.9900016784668,-1.9523532724201196,58.08000183105469,2.130435263352805,57.68000030517578, 12967,2024-07-25,58.27000045776367,59.45000076293945,58.06000137329102,58.86999893188477,506100.0,-0.0023968394113023095,-1.7254979692280314,-2.0000000000000235,75.88166546381527,74.93676956695855,-0.2902744661105885,-2.6197950869523368,-3.1113690212382608,-4.060509641988439,23.45776134935139,1.3899993896484304,2.3814330103672248,2.0994998931884794,-2.0263649991989894,6.225364785575948,0.03656744699474501,4.162432339382214,-1.1329766898748446,45.3703523826848,-13.133454037485663,2.0629324461937357,7,0.07999992370605469,-2.219999313354492,-3.8125009536743164,-3.5050010681152344,-1.1300010681152344,3,,-4.882350301248752,58.40999984741211,-1.930209451487274,57.9900016784668,-1.9523532724201196,58.08000183105469, 12968,2024-07-26,58.790000915527344,59.09000015258789,58.31999969482422,58.86999893188477,309800.0,0.008923982386795926,1.9615376150827128,0.133330366339036,79.80023015193589,75.72862650515525,-0.6427118101241547,-2.925114617015346,-3.6385407430370975,-4.524822566778191,25.13042787516096,0.8199996948242188,2.666047825986851,2.388000297546384,-1.7822183950406085,6.558218990133376,0.3028909512528841,4.473109643839884,-1.3454199082324436,62.92141092159093,-1.7046090205408575,2.085109346293497,7,-0.2950000762939453,-2.730001449584961,-4.822501182556152,-4.025001525878906,-1.6500015258789062,4,,-1.7254979692280314,58.27000045776367,-4.882350301248752,58.40999984741211,-1.930209451487274,57.9900016784668, 12969,2024-07-29,58.31999969482422,59.04999923706055,58.13000106811523,58.9000015258789,395300.0,-0.007994577536721725,1.090911455398263,7.250202660816586,74.9999895887082,74.89686740145882,-0.0002980076702101542,-2.2607119236212014,-3.1871229331828843,-3.999225750048865,26.665610130238722,0.9199981689453196,2.6551714212236845,1.720999145507811,-2.419176227187691,5.861174518203313,-0.34908854083993646,3.7910868318555586,-0.604768316851974,30.67482652500029,-35.84912136130598,2.0700876863477506,7,0.1750011444091797,-1.9749984741210938,-4.397500038146973,-3.5550003051757812,-1.1800003051757812,0,,1.9615376150827128,58.790000915527344,-1.7254979692280314,58.27000045776367,-4.882350301248752,58.40999984741211, 12970,2024-07-30,58.95000076293945,58.959999084472656,58.2599983215332,58.45000076293945,373100.0,0.010802487507062697,1.6923280073946916,-0.8620662439820158,75.56029621909468,73.8760332718839,-0.5624666267694636,-2.644307939547545,-3.8307042139058893,-4.570361430040393,27.842987634495785,0.7000007629394531,2.583373763654407,2.1085000991821303,-1.98323900030406,6.200239198668321,0.06263054943903512,4.1543696489252255,-0.9965970587711439,64.0287611833798,-2.2584900877673846,2.045869549743096,7,-0.5249996185302734,-2.5799999237060547,-5.052501678466797,-4.185001373291016,-1.8100013732910156,1,,1.090911455398263,58.31999969482422,1.9615376150827128,58.790000915527344,-1.7254979692280314,58.27000045776367, 12971,2024-07-31,59.04999923706055,59.81999969482422,58.709999084472656,59.11000061035156,870800.0,0.0016963269351466526,-1.9999948450153877,-0.12000274658203125,67.5177139950707,73.10068812071258,-0.7665962367636752,-2.4958007070276196,-3.9385651668382238,-4.6221311335974775,29.23935231781374,1.1100006103515625,2.595826088170945,1.969498634338379,-2.0475307813030525,5.98652804997981,-0.03901607348233682,3.9780133421590946,-0.9199981689453196,56.24993226738435,-5.781895726345702,2.008514707820716,7,-0.4949989318847656,-2.6199989318847656,-5.210000038146973,-4.284999847412109,-1.9099998474121094,2,,1.6923280073946916,58.95000076293945,1.090911455398263,58.31999969482422,1.9615376150827128,58.790000915527344, 12972,2024-08-01,59.290000915527344,59.56999969482422,58.290000915527344,58.290000915527344,610400.0,0.004064380720875116,-1.55999755859375,-16.666285205671052,65.19756415994364,72.71070024490565,-0.9497017860067274,-2.4702340541042247,-4.186381683641898,-4.824473171956328,30.494097122995257,1.279998779296875,2.4545220657111244,1.9605003356933608,-1.94939806597732,5.870398737364042,0.005551134858023943,3.9154495365286976,0.529998779296875,68.63910000158019,9.403288058083398,1.9549492008353389,8,-0.5450019836425781,-2.8600006103515625,-5.462501525878906,-4.525001525878906,-2.1500015258789062,3,,-1.9999948450153877,59.04999923706055,1.6923280073946916,58.95000076293945,1.090911455398263,58.31999969482422, 12973,2024-08-02,58.91999816894531,59.41999816894531,57.959999084472656,58.83000183105469,519400.0,-0.006240558962196441,1.6789064031133634,0.089996337890625,62.354620216106845,71.6101578767267,-0.430588787200179,-1.7820528481826443,-3.8251081736789416,-4.421134746442235,32.23164052005356,1.4599990844726562,2.1509047721463546,1.3304977416992188,-2.2461487241637528,4.90714420756219,-0.45782549123227056,3.118820974630708,0.9000015258789062,51.612837067360154,-4.082216216635409,1.7883232329314858,8,-0.09999847412109375,-2.3999977111816406,-5.132498741149902,-4.154998779296875,-1.779998779296875,4,,-1.55999755859375,59.290000915527344,-1.9999948450153877,59.04999923706055,1.6923280073946916,58.95000076293945, 12974,2024-08-05,56.43000030517578,58.27000045776367,56.18000030517578,58.0,595700.0,-0.04226065752123398,-1.0193241166302396,-17.445150898609697,39.88166770348127,68.15331924864108,2.012364191035161,0.9960784683765382,-1.3368470800065424,-1.9018826686996704,33.88797316001444,2.7399978637695312,1.9349667757362212,-1.310000228881833,-4.362887922491211,1.742887464727545,-2.836444075686522,0.21644361792285594,3.3155993652343767,6.868133019773549,-41.73228246612435,1.5264438468046901,8,1.5699996948242188,0.09000015258789062,-2.642500877380371,-1.6650009155273438,0.7099990844726562,0,,1.6789064031133634,58.91999816894531,-1.55999755859375,59.290000915527344,-1.9999948450153877,59.04999923706055, 12975,2024-08-06,57.20000076293945,57.77999877929688,56.27000045776367,56.43000030517578,367900.0,0.013645232209808178,-1.7706387342206424,-0.4904462467745149,37.7451035390651,64.32653900413573,1.2499644445853306,0.5255272529676702,-2.072270336990016,-2.627795142994046,35.65430364138995,1.5099983215332102,1.8270188314337616,-0.7129997253417955,-3.139329626821315,1.713330176137724,-1.9261646760815552,0.5001652253979643,2.331662945556644,28.02199529660324,-14.7402749913533,1.21316495073976,8,0.7999992370605469,-0.6800003051757812,-3.4250011444091797,-2.4350013732910156,-0.060001373291015625,1,,-1.0193241166302396,56.43000030517578,1.6789064031133634,58.91999816894531,-1.55999755859375,59.290000915527344, 12976,2024-08-07,57.0099983215332,57.7400016784668,56.97999954223633,57.4900016784668,297500.0,-0.0033217209593002783,-1.8148179544780232,-0.6233806124319424,41.397839262943684,60.49500275959444,1.363923375786051,0.9907903340886222,-1.8517647255138456,-2.3882944495610516,37.261513790666356,0.7600021362304688,1.6367193634300463,-1.0455020904541001,-2.7798540424753426,0.6888498615671423,-1.9126780664647214,-0.1783261144434789,2.3205655827636775,24.483721704843653,-16.418138464826242,0.8671759760106209,8,0.9900016784667969,-0.48999786376953125,-3.02249813079834,-2.0549983978271484,0.13000106811523438,2,,-1.7706387342206424,57.20000076293945,-1.0193241166302396,56.43000030517578,1.6789064031133634,58.91999816894531, 12977,2024-08-08,57.31999969482422,57.41999816894531,56.70000076293945,56.849998474121094,331500.0,0.0054376667675488655,1.1492518618050969,-0.979162361916872,47.47898980077042,56.90375383168716,1.01134675121682,0.7790105395504199,-2.1299331942220405,-2.642660269438288,37.06619978579438,0.7199974060058594,1.4688211634247637,-0.7725006103515639,-2.4027653414998866,0.8577641207967588,-1.5876329759257288,0.04263175522260099,1.8215303935253928,35.185189545838796,-7.386449587193589,0.8151323655741622,8,0.6800003051757812,-0.7999992370605469,-3.327500343322754,-2.0900001525878906,-0.18000030517578125,3,,-1.8148179544780232,57.0099983215332,-1.7706387342206424,57.20000076293945,-1.0193241166302396,56.43000030517578, 12978,2024-08-09,57.13999938964844,57.72000122070313,56.27999877929688,57.349998474121094,322800.0,-0.0031402705187388857,2.0315694793565187,-0.44680540224660736,43.208080536350394,53.3713194925363,1.0422883306370636,0.9983846108902696,-1.895356837377932,-2.4012791024593554,36.072173119249925,1.44000244140625,1.2316623446102568,-0.9450008392334013,-2.59210371177754,0.7021020333107373,-1.7685522755054706,-0.121449402961332,1.8238389117107445,45.932967195431125,2.0350778095127,0.8235514362720693,8,0.8600006103515625,-0.6199989318847656,-3.0049991607666016,-1.9099998474121094,0.0,4,,1.1492518618050969,57.31999969482422,-1.8148179544780232,57.0099983215332,-1.7706387342206424,57.20000076293945,